1619766000000|2021-04-30 07:00:00|1070|1069.8|1072.4|1069.8|1072.4|1069.8|1070|1068|69456
1619766010000|2021-04-30 07:00:10|1072.8|1070|1072.6|1071.2|1074.6|1071.8|1072.6|1070|1001
1619766020000|2021-04-30 07:00:20|1072.4|1071|1071.6|1069.8|1072.4|1071|1070.8|1069.8|843
1619766030000|2021-04-30 07:00:30|1072|1068.8|1071|1068.2|1072|1070.4|1069.4|1068|1931
1619766040000|2021-04-30 07:00:40|1070|1068|1070|1068|1070|1068|1070|1068|0
1619766050000|2021-04-30 07:00:50|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|500
1619766060000|2021-04-30 07:01:00|1069.6|1067|1071|1067.4|1071|1068|1069.4|1067|1197
1619766070000|2021-04-30 07:01:10|1070.8|1067|1070|1067.2|1070.8|1067.2|1070|1067|0
1619766080000|2021-04-30 07:01:20|1071.2|1067|1071.4|1068.6|1072.2|1068.6|1071.2|1067|1356
1619766090000|2021-04-30 07:01:30|1071.2|1068.2|1070.6|1066.8|1071.4|1068.2|1068.6|1066.8|856
1619766100000|2021-04-30 07:01:40|1070.4|1068.4|1069.6|1066.8|1070.4|1068.6|1069.6|1066.8|2049
1619766110000|2021-04-30 07:01:50|1069.4|1068.4|1069.6|1068.4|1069.6|1068.4|1069|1066.8|865
1619766120000|2021-04-30 07:02:00|1070|1068.6|1070|1068.6|1070.8|1068.8|1068.4|1067.2|6245
1619766130000|2021-04-30 07:02:10|1070.8|1068.8|1072|1069.6|1072.2|1069.6|1070.8|1068.8|315
1619766140000|2021-04-30 07:02:20|1071.8||1071.8||1072||1071.8||0
1619766160000|2021-04-30 07:02:40|1072|1069.8|1074.4|1070.2|1074.4|1071.2|1072|1069.8|1635
1619766170000|2021-04-30 07:02:50|1074.2|1070.4|1073.4|1071.2|1074.4|1071.4|1072.2|1069.8|1896
1619766180000|2021-04-30 07:03:00|1073.2|1071.4|1073.8|1071.4|1074|1071.4|1071.8|1071.2|564
1619766190000|2021-04-30 07:03:10|1074.4|1071.6|1074|1072.2|1074.6|1072.2|1074|1071.6|0
1619766200000|2021-04-30 07:03:20|1073.8|1072.4|1073.2|1072|1073.8|1072.4|1073.2|1071.4|802
1619766210000|2021-04-30 07:03:30||1072.2||1072.6||1072.6||1072.2|0
1619766220000|2021-04-30 07:03:40|1072.6|1071.8|1073.6|1072.4|1073.8|1072.4|1072.6|1071.4|637
1619766230000|2021-04-30 07:03:50|1073.4|1071.8|1072.2|1070.6|1073.8|1072|1072.2|1069.6|556
1619766240000|2021-04-30 07:04:00|1072|1069.8|1071.6|1069.6|1072.2|1071.4|1071.6|1069.6|182
1619766250000|2021-04-30 07:04:10|1071.4|1069.2|1070.2|1068.4|1071.4|1069.2|1070.2|1067.2|0
1619766260000|2021-04-30 07:04:20|1070.4|1070.2|1070|1067.4|1071.6|1071|1070|1067.2|4697
1619766270000|2021-04-30 07:04:30|1069.8|1067.6|1069.8|1067.6|1069.8|1067.6|1069.8|1067.6|391
1619766280000|2021-04-30 07:04:40||1067.8||1067.8||1067.8||1067.8|0
1619766290000|2021-04-30 07:04:50|1070|1068|1070.8|1069|1071.6|1069|1070|1068|1147
1619766300000|2021-04-30 07:05:00|1071.4|1069.2|1072.8|1071|1073.6|1071|1071.4|1069.2|2076
1619766310000|2021-04-30 07:05:10|1073.2|1071.2|1073|1071.2|1073.2|1071.2|1073|1071.2|0
1619766320000|2021-04-30 07:05:20|1072.2|1071.4|1072.2|1071|1073|1071.6|1072.2|1071|7238
1619766330000|2021-04-30 07:05:30|1073|1071.2|1074|1073|1074|1073|1072.2|1071.2|890
1619766340000|2021-04-30 07:05:40|1073.8|1072.8|1073|1071.8|1073.8|1073|1072.8|1071.8|1185
1619766360000|2021-04-30 07:06:00|1073.6|1072|1073.8|1072|1073.8|1072|1073.6|1072|1151
1619766370000|2021-04-30 07:06:10|1073.6||1073.2||1073.8||1073.2||0
1619766380000|2021-04-30 07:06:20|1073|1072.4|1072.4|1071|1073|1072.4|1072.4|1071|718
1619766390000|2021-04-30 07:06:30|1072.2|1070.4|1070.4|1068.6|1072.2|1070.4|1070.4|1068.4|865
1619766400000|2021-04-30 07:06:40|1070|1068.8|1071|1069.8|1071|1069.8|1070|1068.8|1840
1619766410000|2021-04-30 07:06:50|1071.2|1070|1071.4|1070|1071.6|1070.4|1071.2|1070|452
1619766440000|2021-04-30 07:07:20|1071.2|1069.6|1069.6|1068.4|1071.2|1069.6|1069.6|1068.4|875
1619766450000|2021-04-30 07:07:30|1069.8|1068.6|1068.6|1066.8|1071.2|1069|1068.6|1066.8|3154
1619766470000|2021-04-30 07:07:50|1068.8|1067.6|1069.2|1067.6|1069.2|1067.6|1068.8|1067.6|0
1619766480000|2021-04-30 07:08:00|1069.6|1067.8|1069.8|1068.4|1070|1068.4|1069.4|1067.8|0
1619766490000|2021-04-30 07:08:10|1070|1068.6|1069.4|1068.4|1070|1068.8|1069|1067.8|3402
1619766500000|2021-04-30 07:08:20|1069.6|1068.6|1070.8|1069.4|1071.8|1069.8|1069.6|1068.6|1885
1619766510000|2021-04-30 07:08:30|1071|1070.8|1069.8|1068.4|1071.4|1070.8|1069.8|1068.4|2738
1619766520000|2021-04-30 07:08:40|1070|1069|1071|1070|1071.4|1070|1070|1068.4|9294
1619766530000|2021-04-30 07:08:50|1071.4|1070.2|1072.6|1071.4|1072.8|1071.4|1071.4|1070|1212
1619766540000|2021-04-30 07:09:00|1072.4||1072.4||1072.4||1072.4||0
1619766550000|2021-04-30 07:09:10|1072.6|1071.6|1073.4|1072.2|1074|1072.8|1072.6|1071.6|9728
1619766560000|2021-04-30 07:09:20|1073.6|1072.4|1074|1072.6|1074|1072.8|1073.6|1072.4|1060
1619766570000|2021-04-30 07:09:30|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1213
1619766580000|2021-04-30 07:09:40|1073.6|1072.6|1072.6|1071.6|1073.6|1072.6|1072.6|1071.4|11218
1619766590000|2021-04-30 07:09:50|1072.8|1071.8|1074.4|1073.2|1074.6|1073.6|1072.8|1071.8|2364
1619766600000|2021-04-30 07:10:00|1073.4||1074||1074.4||1073.4||86
1619766610000|2021-04-30 07:10:10|1074.4|1073.4|1074.6|1073.4|1074.6|1073.6|1074.4|1073.4|300
1619766620000|2021-04-30 07:10:20||1073.6||1073.6||1073.8||1073.6|0
1619766630000|2021-04-30 07:10:30|1075|1073.8|1078.2|1077|1079|1077.6|1075|1073.8|14566
1619766640000|2021-04-30 07:10:40|1077.8|1077.2|1076.4|1075.4|1077.8|1077.2|1076.4|1075.4|1042
1619766650000|2021-04-30 07:10:50|1076.2|1075.2|1074.8|1074|1076.2|1075.2|1074.8|1074|1850
1619766660000|2021-04-30 07:11:00|1075|1074.2|1076|1074.6|1076.2|1074.8|1075|1074.2|897
1619766670000|2021-04-30 07:11:10|1076.2|1074.8|1077|1075.6|1077.2|1075.6|1076.2|1074.8|280
1619766680000|2021-04-30 07:11:20|1077.2|1075.8|1079|1077.4|1079|1077.4|1077.2|1075.8|1071
1619766690000|2021-04-30 07:11:30|1079.6|1077.6|1081.2|1080|1081.8|1080|1079.6|1077.6|5500
1619766700000|2021-04-30 07:11:40|1082|1080.2|1082.2|1080.6|1084|1081.6|1081.6|1080.2|15670
1619766710000|2021-04-30 07:11:50|1082.6|1081|1082.4|1081.4|1083.2|1081.4|1081.6|1080.6|3678
1619766720000|2021-04-30 07:12:00|1082.2||1081.8||1082.2||1081.8||526
1619766730000|2021-04-30 07:12:10|1083|1081.6|1083|1081.6|1083|1081.6|1083|1081.6|1144
1619766740000|2021-04-30 07:12:20|1082|1081.8|1083|1081.8|1083|1081.8|1082|1081.8|1057
1619766750000|2021-04-30 07:12:30|1082.4|1081.4|1082|1080.8|1082.4|1081.4|1082|1080.6|1392
1619766760000|2021-04-30 07:12:40|1082.4||1081.8||1082.4||1081.8||0
1619766770000|2021-04-30 07:12:50||1081||1081||1081||1081|100
1619766780000|2021-04-30 07:13:00|1082.4|1081.2|1082.4|1081.4|1082.4|1081.4|1082.4|1081.2|535
1619766790000|2021-04-30 07:13:10|1082.2|1081.2|1082|1080.8|1082.2|1081.2|1082|1080.8|200
1619766800000|2021-04-30 07:13:20|1081.8|1080.6|1080.6|1079.4|1082|1080.8|1080.6|1079.4|2785
1619766810000|2021-04-30 07:13:30|1080.4|1079.2|1080.2|1079|1080.4|1079.2|1080.2|1079|1168
1619766820000|2021-04-30 07:13:40|1080|1078.8|1078.8|1078.4|1080|1078.8|1078.8|1077.8|713
1619766830000|2021-04-30 07:13:50|1078.4|1077.8|1079|1078|1079|1078|1078.4|1077.8|1296
1619766850000|2021-04-30 07:14:10|1078.8||1078.8||1078.8||1078.8||0
1619766880000|2021-04-30 07:14:40|1078.6||1078.6||1078.6||1078.6||0
1619766900000|2021-04-30 07:15:00|1078.8|1078.2|1079|1078.2|1079|1078.4|1078.8|1078|1084
1619766910000|2021-04-30 07:15:10|1081.8|1078.4|1081.8|1080.6|1082.4|1080.6|1079.2|1078.4|15389
1619766920000|2021-04-30 07:15:20|1081.6|1080.4|1079|1078.4|1081.6|1080.4|1079|1078.4|4775
1619766930000|2021-04-30 07:15:30|1079.2|1078.2|1078|1077.4|1079.2|1078.2|1078|1077.4|4957
1619766940000|2021-04-30 07:15:40|1078.2|1077.6|1074.6|1074|1078.6|1077.8|1074.6|1073.8|9369
1619766950000|2021-04-30 07:15:50|1075.2|1073.8|1074.6|1073.8|1075.4|1074.2|1074.2|1073.4|1632
1619766960000|2021-04-30 07:16:00|1075.2|1074|1074.8|1074|1075.4|1074.2|1074.8|1074|603
1619766970000|2021-04-30 07:16:10|1075.4|1074.2|1073.4|1072.6|1075.8|1074.4|1073.4|1072.6|2459
1619766990000|2021-04-30 07:16:30|1073.2|1072.4|1072|1071.2|1073.2|1072.4|1072|1071.2|1682
1619767000000|2021-04-30 07:16:40|1072.4|1071.4|1071|1070.2|1072.8|1071.6|1071|1070.2|4377
1619767010000|2021-04-30 07:16:50|1071.6|1070.4|1072.4|1071.4|1072.6|1071.4|1071|1070.4|790
1619767020000|2021-04-30 07:17:00|1072.8|1071.6|1072|1071.4|1073.8|1072.4|1072|1071.4|1595
1619767040000|2021-04-30 07:17:20|1071.8|1071|1071.4|1070.4|1071.8|1071|1071.4|1070.2|254
1619767050000|2021-04-30 07:17:30|1071.2|1070.2|1070.4|1069.8|1071.2|1070.4|1070.4|1069.8|1493
1619767070000|2021-04-30 07:17:50|1070.2|1069.4|1070.2|1069.6|1070.2|1069.8|1070|1069.4|1730
1619767080000|2021-04-30 07:18:00|1070|1069|1069.2|1068.4|1070|1069|1069|1068.4|1672
1619767090000|2021-04-30 07:18:10|1069|1068.2|1069.8|1068.8|1070|1069|1068.4|1067.6|3184
1619767100000|2021-04-30 07:18:20|1069.6|1069.2|1068.8|1067.8|1069.6|1069.2|1068.6|1067.8|3787
1619767110000|2021-04-30 07:18:30||1068||1068||1068.2||1068|382
1619767120000|2021-04-30 07:18:40|1068.6|1068.2|1070|1069|1070|1069|1068.6|1068.2|360
1619767130000|2021-04-30 07:18:50|1069.8|1068.8|1070|1068.8|1070|1068.8|1069.8|1068.6|0
1619767140000|2021-04-30 07:19:00|1069.8|1068.4|1069.8|1068.4|1069.8|1068.4|1068|1067.2|2306
1619767150000|2021-04-30 07:19:10|1069.6|1069|1069.6|1068.6|1069.8|1069.2|1069.6|1068.4|75
1619767170000|2021-04-30 07:19:30|1069.8|1069|1070.6|1069.4|1071|1069.6|1069.8|1069|255
1619767180000|2021-04-30 07:19:40|1070.4|1069.6|1069.2|1068.2|1070.4|1069.6|1069.2|1068.2|5183
1619767190000|2021-04-30 07:19:50|1069|1068|1069.2|1067.8|1069.2|1068.6|1068.4|1067.4|1613
1619767200000|2021-04-30 07:20:00||1068||1068||1068||1068|0
1619767210000|2021-04-30 07:20:10||1068.2||1068.2||1068.2||1068.2|0
1619767230000|2021-04-30 07:20:30||1068.4||1068.4||1068.4||1068.2|7
1619767240000|2021-04-30 07:20:40|1069.6|1068.8|1070|1069.2|1070.6|1069.2|1069.6|1068.8|1037
1619767250000|2021-04-30 07:20:50||1069.4||1069.4||1069.4||1069.4|0
1619767260000|2021-04-30 07:21:00|1069.8|1069|1069.6|1068.6|1069.8|1069|1069.2|1068.4|954
1619767270000|2021-04-30 07:21:10|1070|1068.8|1070|1069.2|1070|1069.2|1070|1068.8|545
1619767280000|2021-04-30 07:21:20|1069.8|1069|1069.8|1069|1069.8|1069|1069.8|1069|0
1619767290000|2021-04-30 07:21:30|1069.2|1069.2|1070|1069.2|1070|1069.2|1069.2|1069|470
1619767300000|2021-04-30 07:21:40|1069.8||1069.8||1069.8||1069.8||0
1619767310000|2021-04-30 07:21:50|1069.6|1069|1070.6|1070|1071|1070|1069.2|1068.2|3167
1619767320000|2021-04-30 07:22:00|1071|1070.2|1071|1070|1071.4|1070.4|1071|1070|305
1619767330000|2021-04-30 07:22:10|1070.8|1070.2|1070.4|1069.6|1070.8|1070.2|1070.4|1069.6|181
1619767340000|2021-04-30 07:22:20|1070.2|1069.8|1070|1069.2|1070.4|1069.8|1070|1069|0
1619767350000|2021-04-30 07:22:30|1070.4|1069.4|1070.6|1070|1071.2|1070|1070|1069.4|928
1619767360000|2021-04-30 07:22:40|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|1070.4|1069.8|0
1619767390000|2021-04-30 07:23:10|1070.2|1069.2|1070|1069.2|1070.2|1069.2|1069.8|1069|195
1619767400000|2021-04-30 07:23:20|1070.2|1069.6|1070.4|1069.6|1070.8|1069.8|1070.2|1069.6|343
1619767410000|2021-04-30 07:23:30|1070.6|1069.8|1070.6|1070.2|1071.4|1070.4|1070.6|1069.8|781
1619767420000|2021-04-30 07:23:40|1070.4|1069.8|1070.2|1069.4|1070.4|1070|1070.2|1069.4|168
1619767440000|2021-04-30 07:24:00|1070.6|1069.6|1070.8|1070.6|1071|1070.6|1070.6|1069.6|778
1619767450000|2021-04-30 07:24:10|1070.6|1070|1070.6|1070|1070.8|1070|1070.6|1070|143
1619767460000|2021-04-30 07:24:20||1069.8||1070||1070||1069.6|0
1619767470000|2021-04-30 07:24:30|1070.4||1070.4||1070.4||1070.4||88
1619767480000|2021-04-30 07:24:40|1070.6|1069.6|1071.2|1070.4|1071.2|1070.4|1070.6|1069.6|559
1619767490000|2021-04-30 07:24:50|1071.6|1070.6|1071|1070.4|1072|1071.2|1071|1070.4|14192
1619767500000|2021-04-30 07:25:00|1070.8|1070.2|1069.2|1068.8|1070.8|1070.2|1069.2|1068.2|4509
1619767510000|2021-04-30 07:25:10|1069.4||1069.6||1069.6||1069.4||0
1619767530000|2021-04-30 07:25:30|1070.6|1069|1070.4|1069.8|1071.6|1070.6|1070.4|1069|6613
1619767540000|2021-04-30 07:25:40|1070.2|1069.6|1070|1069|1070.2|1069.6|1070|1069|0
1619767550000|2021-04-30 07:25:50|1069.8|1068.8|1069.6|1068.8|1069.8|1069|1069.6|1068.8|0
1619767560000|2021-04-30 07:26:00||1068.6||1068.8||1068.8||1068.6|0
1619767570000|2021-04-30 07:26:10|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|1068|1067.4|19077
1619767580000|2021-04-30 07:26:20|1069.6|1068.8|1070|1069.2|1070|1069.2|1069.4|1068.8|1503
1619767590000|2021-04-30 07:26:30|1068|1067.8|1069|1068.2|1069.8|1068.2|1068|1067.4|22018
1619767600000|2021-04-30 07:26:40|1069.4|1068|1068.6|1067.4|1069.6|1069|1068.2|1067.4|11044
1619767610000|2021-04-30 07:26:50|1068.8|1068|1069.2|1068.2|1069.4|1068.6|1068|1067.4|18285
1619767620000|2021-04-30 07:27:00|1068.6|1068|1069|1068.4|1069.2|1068.4|1068.4|1068|8860
1619767630000|2021-04-30 07:27:10|1069.2|1068.2|1069.8|1069.2|1070|1069.2|1069.2|1068.2|1010
1619767640000|2021-04-30 07:27:20|1070|1069.4|1070.4|1069.8|1071|1070|1070|1069.2|2562
1619767650000|2021-04-30 07:27:30|1070.2|1069.4|1069.6|1069|1070.2|1069.4|1069.6|1069|211
1619767660000|2021-04-30 07:27:40|1069.4|1068.6|1069.2|1068.4|1069.4|1068.6|1069.2|1068.4|5
1619767670000|2021-04-30 07:27:50|1069|1068|1068.8|1068|1069|1068|1068.8|1068|0
1619767680000|2021-04-30 07:28:00||1068.2||1068||1068.2||1068|9
1619767700000|2021-04-30 07:28:20|1068.6||1068.4||1068.6||1068.4||0
1619767710000|2021-04-30 07:28:30|1068.2|1067.6|1066.8|1066.2|1068.2|1067.6|1066.8|1066|3152
1619767720000|2021-04-30 07:28:40|1066.6|1066|1066.2|1066|1066.8|1066|1066.2|1066|217
1619767730000|2021-04-30 07:28:50|1066.4||1066.4||1066.4||1066.4||80
1619767770000|2021-04-30 07:29:30|1066.6|1066.2|1067.4|1066.6|1067.4|1066.6|1066.6|1066.2|951
1619767780000|2021-04-30 07:29:40|1067.2||1067.4||1067.4||1067.2||0
1619767790000|2021-04-30 07:29:50|1067.2|1066.8|1066.8|1066.6|1067.2|1067|1066.6|1066.2|302
1619767800000|2021-04-30 07:30:00|1067|1066.2|1066.6|1066|1067|1066.2|1066.6|1066|577
1619767810000|2021-04-30 07:30:10|1066|1065.8|1066|1065.4|1066|1065.8|1065.8|1065.2|2730
1619767830000|2021-04-30 07:30:30|1066.4|1065.6|1067.4|1066.6|1067.4|1066.6|1066.4|1065.6|2114
1619767840000|2021-04-30 07:30:40|1067.2|1066.2|1066.8|1066|1067.2|1066.2|1066.6|1066|167
1619767850000|2021-04-30 07:30:50|1067|1066.2|1067.2|1066.4|1067.2|1066.4|1067|1066.2|0
1619767860000|2021-04-30 07:31:00|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1619767880000|2021-04-30 07:31:20|1067.2|1067.2|1068.8|1068|1068.8|1068|1067.2|1067|14070
1619767890000|2021-04-30 07:31:30|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1619767900000|2021-04-30 07:31:40|1068.6|1068.2|1069.4|1068.6|1069.4|1068.6|1068.6|1068.2|1224
1619767910000|2021-04-30 07:31:50|1069.6|1068.8|1069.4|1068.6|1070|1068.8|1069.4|1068.6|1200
1619767920000|2021-04-30 07:32:00|1069.2|1068.2|1068.6|1067.8|1069.2|1068.6|1068.6|1067.8|984
1619767930000|2021-04-30 07:32:10|1068.8|1068|1069.2|1068.6|1069.2|1068.6|1068.8|1068|700
1619767940000|2021-04-30 07:32:20|||||||||200
1619767950000|2021-04-30 07:32:30||1068.4||1068.4||1068.4||1068.4|0
1619767960000|2021-04-30 07:32:40|1069|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|10
1619767970000|2021-04-30 07:32:50|1069.4|1068.8|1069.6|1069.2|1069.6|1069.2|1069.4|1068.8|854
1619767980000|2021-04-30 07:33:00|1069.8|1069.4|1069.4|1069.2|1070.2|1069.6|1069.4|1068.6|1876
1619767990000|2021-04-30 07:33:10|1069.2|1068.6|1069.6|1068.8|1069.6|1068.8|1069|1068.4|389
1619768000000|2021-04-30 07:33:20|1069.4||1069.4||1069.4||1069.4||0
1619768010000|2021-04-30 07:33:30|1069.6||1069.6||1069.6||1069.6||0
1619768020000|2021-04-30 07:33:40|1069.4||1069.6||1069.6||1069.4||0
1619768030000|2021-04-30 07:33:50|1069.8|1069|1069.8|1069.2|1069.8|1069.2|1069.8|1069|0
1619768040000|2021-04-30 07:34:00|1070|1069.4|1070|1069.4|1070.2|1069.6|1069.8|1069.2|421
1619768090000|2021-04-30 07:34:50|1069.8|1069.6|1069.6|1069|1069.8|1069.6|1069.4|1068.8|1446
1619768100000|2021-04-30 07:35:00|1069.8|1069.2|1070.2|1069.6|1070.2|1069.8|1069.8|1069.2|1318
1619768110000|2021-04-30 07:35:10|1070||1070||1070||1070||70
1619768120000|2021-04-30 07:35:20|1069.8|1069.4|1069.6|1069|1069.8|1069.4|1069.6|1069|1163
1619768130000|2021-04-30 07:35:30|1069.4|1069.4|1069.2|1068.6|1069.4|1069.4|1069.2|1068.6|5
1619768170000|2021-04-30 07:36:10|1069.4|1068.8|1069.8|1069|1069.8|1069|1069.4|1068.8|1
1619768180000|2021-04-30 07:36:20|1070|1069.2|1070.2|1069.4|1070.2|1069.4|1070|1069.2|250
1619768190000|2021-04-30 07:36:30|1070.6|1070|1069.8|1069.2|1070.6|1070|1069.8|1069.2|3091
1619768200000|2021-04-30 07:36:40|1069.6||1069.6||1069.6||1069.6||0
1619768220000|2021-04-30 07:37:00|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|1292
1619768230000|2021-04-30 07:37:10|1070.2|1069.8|1070.6|1069.8|1070.6|1069.8|1070.2|1069.8|266
1619768240000|2021-04-30 07:37:20|1070.4|1069.6|1069.8|1069.2|1070.4|1069.6|1069.8|1069.2|198
1619768250000|2021-04-30 07:37:30|1069.6|1069|1070|1069.2|1070|1069.4|1069.4|1069|408
1619768260000|2021-04-30 07:37:40|1069.8|1069|1069.2|1068.8|1069.8|1069|1069.2|1068.6|330
1619768270000|2021-04-30 07:37:50|1069.4|1069|1069.6|1069|1069.6|1069.2|1069.4|1069|5
1619768300000|2021-04-30 07:38:20|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|143
1619768310000|2021-04-30 07:38:30|1069.2|1068.4|1068.6|1067.8|1069.2|1068.4|1068.6|1067.8|60
1619768320000|2021-04-30 07:38:40|1068.4|1067.6|1068.2|1067.4|1068.4|1067.6|1068.2|1067.4|0
1619768330000|2021-04-30 07:38:50|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.4|1067|5
1619768350000|2021-04-30 07:39:10|1067.4|1067|1067.4|1067.2|1067.4|1067.2|1067.4|1067|182
1619768360000|2021-04-30 07:39:20|1067.6||1067.6||1067.6||1067.6||0
1619768390000|2021-04-30 07:39:50|1067.4|1067|1068.4|1067.8|1068.6|1068|1067.2|1067|5959
1619768400000|2021-04-30 07:40:00|1068.6|1068|1069|1068.4|1069|1068.4|1068.6|1068|0
1619768410000|2021-04-30 07:40:10|1069.2|1068.2|1068.8|1068.2|1069.2|1068.2|1068.4|1067.6|930
1619768420000|2021-04-30 07:40:20|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1619768430000|2021-04-30 07:40:30|1069.2|1069|1069.6|1069|1069.6|1069|1069.2|1069|0
1619768450000|2021-04-30 07:40:50|1069.4||1069.6||1069.6||1069.2||380
1619768470000|2021-04-30 07:41:10|1069.8|1069.2|1069.6|1069|1070|1069.2|1069.6|1069|0
1619768510000|2021-04-30 07:41:50||1069.2||1069||1069.2||1069|0
1619768540000|2021-04-30 07:42:20|1069.8|1069.2|1069.6|1069.2|1070.4|1069.8|1069.6|1069.2|1104
1619768550000|2021-04-30 07:42:30|1069.4||1069.6||1069.6||1069.4||251
1619768580000|2021-04-30 07:43:00|1069.4|1069|1069|1068.6|1069.4|1069|1069|1068.4|2307
1619768590000|2021-04-30 07:43:10|1068.8|1068.4|1068.6|1068|1068.8|1068.4|1068.6|1068|260
1619768620000|2021-04-30 07:43:40||1068.4||1068.4||1068.4||1068.4|0
1619768630000|2021-04-30 07:43:50|1068.4|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|169
1619768640000|2021-04-30 07:44:00|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1068|1067.4|460
1619768700000|2021-04-30 07:45:00|1067.8|1067.2|1067.4|1067|1067.8|1067.4|1067.4|1067|2087
1619768720000|2021-04-30 07:45:20|1068|1067.2|1068|1067.6|1068|1067.6|1067.8|1067.2|940
1619768730000|2021-04-30 07:45:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|985
1619768740000|2021-04-30 07:45:40|1067.6|1067.4|1068|1067.4|1068|1067.4|1067.6|1067.4|399
1619768760000|2021-04-30 07:46:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|757
1619768770000|2021-04-30 07:46:10|1068|1067|1067.8|1067.2|1068|1067.2|1067.8|1067|0
1619768780000|2021-04-30 07:46:20|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1619768790000|2021-04-30 07:46:30|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|142
1619768850000|2021-04-30 07:47:30||1067.8||1067.8||1067.8||1067.8|10
1619768860000|2021-04-30 07:47:40|1068.4|1068|1068.8|1068|1068.8|1068|1068.4|1067.8|812
1619768870000|2021-04-30 07:47:50|1068.6||1068.6||1068.6||1068.6||0
1619768900000|2021-04-30 07:48:20|1068.4||1068.6||1068.6||1068.4||175
1619768920000|2021-04-30 07:48:40|1068.4|1068.2|1068.2|1067.8|1068.6|1068.2|1068.2|1067.8|675
1619768950000|2021-04-30 07:49:10|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1067.8|1067.6|2426
1619768960000|2021-04-30 07:49:20||1067.6||1067.6||1067.8||1067.6|0
1619768970000|2021-04-30 07:49:30||1067.8||1067.6||1067.8||1067.6|0
1619768980000|2021-04-30 07:49:40||1067.8||1067.8||1067.8||1067.8|120
1619769010000|2021-04-30 07:50:10|1068.4|1068|1069.2|1068.4|1069.2|1068.6|1068.4|1068|0
1619769020000|2021-04-30 07:50:20|1069.4|1068.6|1069.4|1068.6|1069.6|1069|1068.8|1068.4|5310
1619769030000|2021-04-30 07:50:30|1069.2|1068.8|1068.6|1068|1069.2|1068.8|1068.4|1068|477
1619769040000|2021-04-30 07:50:40|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068.2|48
1619769050000|2021-04-30 07:50:50|1068.8|1068.4|1069.4|1068.6|1069.4|1068.6|1068.8|1068.4|702
1619769110000|2021-04-30 07:51:50||1068.8||1068.8||1068.8||1068.8|0
1619769130000|2021-04-30 07:52:10|1069.2||1069.2||1069.2||1069.2||0
1619769140000|2021-04-30 07:52:20|1069.4||1069.4||1069.4||1069.4||1
1619769150000|2021-04-30 07:52:30||1069||1069||1069||1069|0
1619769160000|2021-04-30 07:52:40|1069.6|1069.2|1069.4|1069.2|1069.8|1069.2|1069.4|1069.2|100
1619769170000|2021-04-30 07:52:50||1069||1069||1069||1068.8|171
1619769180000|2021-04-30 07:53:00|1069.6||1069.6||1069.6||1069.6||3
1619769190000|2021-04-30 07:53:10||1069.2||1069.2||1069.2||1069.2|0
1619769220000|2021-04-30 07:53:40|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|744
1619769230000|2021-04-30 07:53:50|1070.2|1069.8|1070|1069.8|1070.4|1069.8|1070|1069.6|277
1619769240000|2021-04-30 07:54:00||1069.6||1069.6||1069.6||1069.6|400
1619769250000|2021-04-30 07:54:10|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|2399
1619769260000|2021-04-30 07:54:20|1070|1070|1070.2|1069.8|1070.6|1070|1070|1069.8|1036
1619769270000|2021-04-30 07:54:30|1070||1070||1070.2||1070||0
1619769290000|2021-04-30 07:54:50|1070.2|1070|1070.4|1069.8|1070.6|1070|1070|1069.8|663
1619769300000|2021-04-30 07:55:00|1070.2||1070.2||1070.2||1070.2||0
1619769310000|2021-04-30 07:55:10|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|236
1619769320000|2021-04-30 07:55:20|1069.6|1069.2|1069.4|1069|1069.6|1069.4|1069.4|1068.8|11848
1619769340000|2021-04-30 07:55:40|1069.2|1068.8|1068.4|1068|1069.2|1068.8|1068.4|1068|1179
1619769350000|2021-04-30 07:55:50||1068.2||1068.2||1068.2||1068.2|0
1619769360000|2021-04-30 07:56:00|1068.2|1068|1067.6|1067.2|1068.2|1068|1067.4|1067.2|4129
1619769380000|2021-04-30 07:56:20|1067.8|1067.4|1067.4|1067.2|1068|1067.4|1067.4|1067|2414
1619769390000|2021-04-30 07:56:30|1067.6||1067.6||1067.6||1067.6||1
1619769400000|2021-04-30 07:56:40|1067.8|1067.6|1068|1067.6|1068.2|1067.6|1067.8|1067.6|2
1619769410000|2021-04-30 07:56:50|||||||||224
1619769420000|2021-04-30 07:57:00|||||||||837
1619769440000|2021-04-30 07:57:20|1068.4|1067.8|1068.6|1067.8|1068.8|1068.2|1068.4|1067.8|579
1619769460000|2021-04-30 07:57:40|1068.8|1068|1068.8|1068.2|1069|1068.4|1068.8|1067.8|250
1619769480000|2021-04-30 07:58:00|1069||1069.2||1069.2||1069||0
1619769490000|2021-04-30 07:58:10|1069|1068.4|1067.8|1067.6|1069|1068.6|1067.8|1067.2|1709
1619769500000|2021-04-30 07:58:20|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.6|1067|234
1619769510000|2021-04-30 07:58:30|||||||||100
1619769520000|2021-04-30 07:58:40|1067.4|1067.2|1068|1067.2|1068|1067.2|1067.2|1067|20170
1619769530000|2021-04-30 07:58:50|1068.2|1067.4|1069|1068.4|1069|1068.4|1068.2|1067.4|730
1619769540000|2021-04-30 07:59:00|1068.8|1068.2|1069.2|1068.4|1069.2|1068.4|1068.8|1068.2|863
1619769550000|2021-04-30 07:59:10|1069||1069||1069||1069||0
1619769560000|2021-04-30 07:59:20|1068.8|1068.2|1068.4|1068|1069|1068.2|1068.4|1068|255
1619769580000|2021-04-30 07:59:40|1068.2|1067.8|1068.4|1067.4|1068.4|1067.8|1068.2|1067.4|6
1619769590000|2021-04-30 07:59:50|1068.2|1067.6|1068.4|1067.6|1068.4|1067.6|1068.2|1067.6|0
1619769600000|2021-04-30 08:00:00||1067.8||1067.8||1067.8||1067.8|0
1619769630000|2021-04-30 08:00:30|1068.2|1067.6|1067.8|1067.6|1068.2|1067.6|1067.8|1067.2|187
1619769640000|2021-04-30 08:00:40|1068|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.6|1129
1619769650000|2021-04-30 08:00:50|1068.6|1068|1068.8|1068.4|1068.8|1068.4|1068.6|1068|187
1619769660000|2021-04-30 08:01:00|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|140
1619769670000|2021-04-30 08:01:10||1068.8||1068.6||1068.8||1068.6|50
1619769680000|2021-04-30 08:01:20|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.6|1068.2|210
1619769690000|2021-04-30 08:01:30||1068.2||1068.4||1068.4||1068.2|0
1619769700000|2021-04-30 08:01:40||1068.6||1068.6||1068.6||1068.6|0
1619769720000|2021-04-30 08:02:00|1069.2|1068.8|1069.4|1069.2|1070|1069.4|1069.2|1068.8|1993
1619769740000|2021-04-30 08:02:20|1069.6|1069.4|1070|1069.4|1070|1069.4|1069.6|1069.4|169
1619769750000|2021-04-30 08:02:30||1069.6||1069.6||1069.6||1069.6|0
1619769760000|2021-04-30 08:02:40|1069.8|1069.2|1070|1069.6|1070|1069.6|1069.6|1069.2|4885
1619769770000|2021-04-30 08:02:50|1070.2|1069.8|1070.4|1069.8|1070.6|1070|1070.2|1069.8|274
1619769780000|2021-04-30 08:03:00||1070||1070||1070||1070|0
1619769800000|2021-04-30 08:03:20|1070.2|1069.8|1069.8|1069.2|1070.2|1069.8|1069.8|1069|416
1619769810000|2021-04-30 08:03:30|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1619769820000|2021-04-30 08:03:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1619769840000|2021-04-30 08:04:00||1069.4||1069.4||1069.4||1069.4|0
1619769860000|2021-04-30 08:04:20|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.8|1069.4|378
1619769890000|2021-04-30 08:04:50|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|245
1619769910000|2021-04-30 08:05:10|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|234
1619769920000|2021-04-30 08:05:20|1070.2|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|0
1619769930000|2021-04-30 08:05:30||1069.8||1069.6||1069.8||1069.6|1281
1619770000000|2021-04-30 08:06:40|1069.8|1069.4|1069.6|1069|1069.8|1069.4|1069|1068.6|805
1619770010000|2021-04-30 08:06:50|1069.4|1068.8|1069.6|1068.8|1069.6|1068.8|1069.4|1068.8|1133
1619770020000|2021-04-30 08:07:00|1069.4|1068.4|1068.8|1068.2|1069.4|1068.4|1068.6|1068.2|4408
1619770030000|2021-04-30 08:07:10|1068.6|1068.4|1068.2|1068|1068.6|1068.4|1068.2|1068|441
1619770050000|2021-04-30 08:07:30|1068.4|1068.2|1068.8|1068.2|1068.8|1068.2|1068.4|1068.2|250
1619770060000|2021-04-30 08:07:40|1068.6|1068|1067.8|1067.2|1068.6|1068|1067.6|1067|928
1619770070000|2021-04-30 08:07:50||1067.4||1067.4||1067.4||1067.4|0
1619770090000|2021-04-30 08:08:10|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067|261
1619770100000|2021-04-30 08:08:20|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|0
1619770120000|2021-04-30 08:08:40|1067.6|1066.6|1067.2|1066.6|1067.6|1066.8|1066.8|1066.4|11089
1619770150000|2021-04-30 08:09:10|1067.4|1066.8|1066.4|1066|1067.4|1066.8|1066.4|1066|3693
1619770160000|2021-04-30 08:09:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1065.8|1065.6|1790
1619770170000|2021-04-30 08:09:30|1066.4|1065.8|1066.6|1066|1066.6|1066|1066.4|1065.8|93
1619770180000|2021-04-30 08:09:40|1066.8|1066.2|1066.8|1066|1066.8|1066.2|1066.8|1066|0
1619770190000|2021-04-30 08:09:50|1066.6|1066.2|1066.2|1065.6|1066.6|1066.2|1066.2|1065.6|187
1619770200000|2021-04-30 08:10:00|1066||1066||1066||1066||0
1619770210000|2021-04-30 08:10:10|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|0
1619770240000|2021-04-30 08:10:40||1065.8||1065.8||1065.8||1065.8|0
1619770250000|2021-04-30 08:10:50|1066|1065.6|1065.8|1065|1066|1065.6|1065.2|1065|9034
1619770260000|2021-04-30 08:11:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|0
1619770270000|2021-04-30 08:11:10|1065.4|1065|1064.8|1064.2|1065.4|1065|1064.6|1064|20777
1619770280000|2021-04-30 08:11:20|1064.6|1064|1064.8|1064|1064.8|1064.2|1064.6|1064|513
1619770290000|2021-04-30 08:11:30|1066.2|1064.2|1064.6|1064.2|1066.2|1064.8|1064.4|1064|14534
1619770300000|2021-04-30 08:11:40|1065|1064.4|1065|1064.2|1065|1064.6|1065|1064.2|404
1619770310000|2021-04-30 08:11:50|1064.8|1064|1064.4|1064|1064.8|1064|1064.4|1063.8|176
1619770320000|2021-04-30 08:12:00|1064.2|1063.8|1064.8|1064.2|1064.8|1064.2|1063.8|1063.4|2184
1619770330000|2021-04-30 08:12:10|1065|1064.4|1065.6|1065|1065.6|1065|1065|1064.4|872
1619770350000|2021-04-30 08:12:30|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|783
1619770360000|2021-04-30 08:12:40||1065||1064.6||1065||1064.6|4
1619770380000|2021-04-30 08:13:00|1065|1065|1065.8|1065.2|1065.8|1065.2|1065|1064.6|374
1619770400000|2021-04-30 08:13:20||1065.4||1065.4||1065.4||1065.4|662
1619770420000|2021-04-30 08:13:40|1066|1065.6|1066.6|1066|1066.6|1066|1066|1065.6|856
1619770430000|2021-04-30 08:13:50|1066.8|1066.2|1066.8|1066.4|1067|1066.4|1066.8|1066.2|0
1619770440000|2021-04-30 08:14:00|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.4|1065.8|100
1619770460000|2021-04-30 08:14:20|1066.2|1065.6|1065.8|1065.2|1066.2|1065.6|1065.6|1065.2|633
1619770490000|2021-04-30 08:14:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|807
1619770500000|2021-04-30 08:15:00|1066.2|1065.6|1066.2|1065.6|1066.4|1065.8|1066|1065.6|1517
1619770510000|2021-04-30 08:15:10||1065.4||1065.4||1065.4||1065.4|0
1619770530000|2021-04-30 08:15:30|1066||1065.8||1066||1065.8||0
1619770540000|2021-04-30 08:15:40|1066|1065.6|1066.4|1065.6|1066.6|1066|1066|1065.6|917
1619770560000|2021-04-30 08:16:00|1066.2|1065.4|1066|1065.6|1066.4|1065.6|1066|1065.4|2423
1619770580000|2021-04-30 08:16:20|1065.8|1065.4|1065.2|1065|1065.8|1065.4|1065.2|1065|1274
1619770590000|2021-04-30 08:16:30|1065|1064.8|1064.8|1064.2|1065|1064.8|1064.4|1064.2|784
1619770600000|2021-04-30 08:16:40||1064||1064||1064||1064|0
1619770610000|2021-04-30 08:16:50|1064.6|1064.2|1064.6|1063.8|1064.6|1064.2|1064.6|1063.8|122
1619770620000|2021-04-30 08:17:00|1064.8|1064|1064.4|1063.6|1064.8|1064|1064.4|1063.6|553
1619770630000|2021-04-30 08:17:10|1064.2|1063.4|1063.6|1063|1064.2|1063.6|1063.6|1063|958
1619770640000|2021-04-30 08:17:20|1063.4|1062.8|1063|1062.4|1063.6|1062.8|1062.6|1062.2|4230
1619770650000|2021-04-30 08:17:30|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1619770660000|2021-04-30 08:17:40|1063|1062.4|1063.4|1062.6|1063.4|1062.6|1063|1062.4|473
1619770670000|2021-04-30 08:17:50|1063.2||1063.4||1063.4||1063.2||0
1619770680000|2021-04-30 08:18:00|1063.6|1062.8|1063.8|1062.8|1063.8|1062.8|1063.6|1062.8|0
1619770700000|2021-04-30 08:18:20|||||||||160
1619770720000|2021-04-30 08:18:40|1063.6|1063.2|1064.2|1063.6|1064.4|1063.6|1063|1062.4|593
1619770730000|2021-04-30 08:18:50|1064.4|1063.8|1064.8|1064|1065|1064|1064.4|1063.8|1
1619770740000|2021-04-30 08:19:00|1064.6|1064.2|1065|1064.4|1065|1064.4|1064.6|1064.2|0
1619770750000|2021-04-30 08:19:10|1064.8|1064.2|1066|1065.4|1066.2|1065.4|1064.6|1064|2875
1619770760000|2021-04-30 08:19:20|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.8|1065.2|0
1619770770000|2021-04-30 08:19:30||1065.4||1065.4||1065.4||1065.4|0
1619770790000|2021-04-30 08:19:50|1065.4|1065.2|1066.2|1065.6|1066.2|1065.6|1065.4|1065.2|900
1619770800000|2021-04-30 08:20:00|1066.4|1065.8|1066.8|1066.2|1066.8|1066.2|1066.4|1065.8|0
1619770810000|2021-04-30 08:20:10|1067.6|1066.4|1067|1066.4|1068|1067.2|1067|1066.4|15483
1619770820000|2021-04-30 08:20:20||1066.6||1066.6||1066.6||1066.6|0
1619770830000|2021-04-30 08:20:30|1067.2|1066.8|1067.8|1067|1068|1067.2|1067.2|1066.8|441
1619770840000|2021-04-30 08:20:40|1068|1067.2|1068|1067.4|1068|1067.4|1068|1067.2|0
1619770850000|2021-04-30 08:20:50|1068.2||1068.2||1068.2||1068.2||0
1619770870000|2021-04-30 08:21:10|1068.4|1067.6|1068.6|1067.8|1068.6|1067.8|1068.4|1067.6|0
1619770880000|2021-04-30 08:21:20|1068.4|1067.6|1067.8|1067|1068.4|1067.6|1067.4|1067|2216
1619770890000|2021-04-30 08:21:30|1068|1067.2|1068|1067.4|1068|1067.4|1068|1067.2|0
1619770900000|2021-04-30 08:21:40|1068.4|1067.6|1067.8|1067|1068.4|1067.8|1067.8|1067|651
1619770910000|2021-04-30 08:21:50|1068|1067.2|1068|1067.4|1068|1067.4|1068|1067.2|500
1619770920000|2021-04-30 08:22:00|1067.8||1068||1068||1067.8||0
1619770940000|2021-04-30 08:22:20|1067.8|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|170
1619770950000|2021-04-30 08:22:30|1067.2|1067.2|1067.2|1067|1067.4|1067.2|1067.2|1066.6|825
1619770960000|2021-04-30 08:22:40|1067|1066.8|1067|1066.2|1067.2|1067|1066.4|1065.8|9259
1619770970000|2021-04-30 08:22:50|1066.8|1066|1066.8|1066.2|1066.8|1066.2|1066.8|1066|0
1619770980000|2021-04-30 08:23:00|1067|1066.4|1066.6|1066.2|1067.2|1066.6|1066.6|1066|1215
1619770990000|2021-04-30 08:23:10|1066.8||1066.8||1066.8||1066.6||0
1619771000000|2021-04-30 08:23:20|1066.6|1066|1066.6|1066.2|1066.8|1066.2|1066.6|1066|1394
1619771030000|2021-04-30 08:23:50|1066.4|1066|1064.8|1064.6|1066.4|1066|1064.8|1064.2|7387
1619771040000|2021-04-30 08:24:00|1065|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.6|1134
1619771050000|2021-04-30 08:24:10|1065.6|1065|1065.4|1064.8|1066|1065.2|1065.2|1064.8|366
1619771060000|2021-04-30 08:24:20|1066.2|1065|1067.2|1066.2|1067.4|1066.2|1066|1065|9356
1619771080000|2021-04-30 08:24:40|1067.4|1066.4|1067.4|1066.6|1067.6|1066.6|1067.4|1066.4|448
1619771090000|2021-04-30 08:24:50|1067.8|1066.8|1067|1066.6|1067.8|1066.8|1067|1066.4|2294
1619771100000|2021-04-30 08:25:00||1066.4||1066.4||1066.4||1066.4|0
1619771120000|2021-04-30 08:25:20|1066.8|1066.2|1068|1067.2|1068|1067.2|1066.8|1066.2|279
1619771130000|2021-04-30 08:25:30|1068.2||1067.8||1068.2||1067.8||0
1619771150000|2021-04-30 08:25:50|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.2|1066.8|0
1619771160000|2021-04-30 08:26:00|1067.2|1066.6|1067.4|1066.6|1067.4|1066.6|1067.2|1066.6|0
1619771170000|2021-04-30 08:26:10|1067.6|1066.8|1067.8|1066.8|1067.8|1066.8|1067.6|1066.8|0
1619771180000|2021-04-30 08:26:20|1068|1067|1068|1067|1068|1067|1068|1067|0
1619771190000|2021-04-30 08:26:30||1067.2||1067.4||1067.4||1067.2|0
1619771200000|2021-04-30 08:26:40|1067.8|1067.2|1067.4|1066.6|1067.8|1067.2|1067.4|1066.6|498
1619771210000|2021-04-30 08:26:50|1067.2|1066.8|1067.4|1066.8|1067.6|1066.8|1067.2|1066.6|0
1619771230000|2021-04-30 08:27:10|1067.6||1067.6||1067.8||1067.6||0
1619771240000|2021-04-30 08:27:20|1067.4||1067.6||1067.6||1067.4||0
1619771250000|2021-04-30 08:27:30|1067.4|1067|1066.8|1066.6|1067.6|1067|1066.8|1066.6|2681
1619771260000|2021-04-30 08:27:40|1066.6|1066.2|1066.2|1065.4|1066.6|1066.2|1066|1065.4|724
1619771280000|2021-04-30 08:28:00||1065.6||1065.8||1065.8||1065.6|0
1619771290000|2021-04-30 08:28:10|1066.4|1066|1066.2|1065.8|1066.4|1066.2|1066.2|1065.8|1230
1619771310000|2021-04-30 08:28:30|1066.4|1066|1065.8|1065.2|1066.6|1066|1065.8|1065.2|1962
1619771320000|2021-04-30 08:28:40|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|121
1619771330000|2021-04-30 08:28:50|1066|1065.4|1066.8|1066.2|1067|1066.4|1066|1065.4|1060
1619771340000|2021-04-30 08:29:00|1067|1066.4|1067.2|1066.4|1067.4|1066.4|1067|1066.4|0
1619771360000|2021-04-30 08:29:20|1067.4|1066.6|1067.6|1066.8|1067.6|1066.8|1067.4|1066.6|0
1619771390000|2021-04-30 08:29:50|1067.8|1067|1067.8|1067|1067.8|1067.2|1067.6|1067|0
1619771410000|2021-04-30 08:30:10|1067.6|1066.8|1067|1066.4|1067.6|1066.8|1066.8|1066.4|220
1619771420000|2021-04-30 08:30:20|1067.2|1066.6|1066.4|1065.8|1067.2|1066.6|1066.4|1065.8|505
1619771430000|2021-04-30 08:30:30||1066||1066||1066||1066|0
1619771450000|2021-04-30 08:30:50|1066.6|1066.2|1067|1066.2|1067|1066.2|1066.6|1066.2|384
1619771460000|2021-04-30 08:31:00||1066.4||1066.4||1066.4||1066.4|0
1619771480000|2021-04-30 08:31:20|1066.8||1067||1067||1066.8||0
1619771500000|2021-04-30 08:31:40|1066.8|1066.2|1066.8|1066|1067|1066.2|1066.4|1065.8|166
1619771520000|2021-04-30 08:32:00||1066.2||1066.2||1066.2||1066.2|0
1619771530000|2021-04-30 08:32:10|1067||1067||1067||1067||0
1619771540000|2021-04-30 08:32:20|1066.8|1066|1066.6|1066|1066.8|1066.2|1066.4|1066|1294
1619771550000|2021-04-30 08:32:30||1065.8||1065.8||1065.8||1065.8|0
1619771560000|2021-04-30 08:32:40|1066.4|1065.6|1067|1066.2|1067|1066.4|1066.2|1065.6|2235
1619771570000|2021-04-30 08:32:50|1066.8|1066.4|1067|1066.2|1067|1066.4|1066.2|1066|852
1619771580000|2021-04-30 08:33:00|1066.8||1066.8||1066.8||1066.8||0
1619771590000|2021-04-30 08:33:10|||||||||500
1619771610000|2021-04-30 08:33:30|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1619771620000|2021-04-30 08:33:40|1066.8||1066.8||1066.8||1066.8||48
1619771630000|2021-04-30 08:33:50|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.6|0
1619771640000|2021-04-30 08:34:00||1066.4||1066.4||1066.6||1066.4|0
1619771650000|2021-04-30 08:34:10|1067.4|1066.6|1067.4|1066.8|1067.4|1067|1067.4|1066.6|0
1619771660000|2021-04-30 08:34:20|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1619771670000|2021-04-30 08:34:30|1067.8||1067.8||1067.8||1067.8||0
1619771680000|2021-04-30 08:34:40||1067.2||1067||1067.2||1067|0
1619771710000|2021-04-30 08:35:10|1067.6|1067.2|1065|1064.4|1067.6|1067.2|1064.2|1063.4|34972
1619771720000|2021-04-30 08:35:20|1064.8|1064.6|1066.6|1065.8|1066.6|1065.8|1064.8|1064.4|5552
1619771730000|2021-04-30 08:35:30|1066.8|1066|1066.8|1066.4|1067|1066.4|1066.8|1066|301
1619771740000|2021-04-30 08:35:40|1067||1067||1067||1067||0
1619771750000|2021-04-30 08:35:50|1066.8|1066.6|1067.4|1066.8|1067.6|1066.8|1066.8|1066.6|250
1619771760000|2021-04-30 08:36:00|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1066.8|1066.2|454
1619771770000|2021-04-30 08:36:10|1067.2||1067.2||1067.2||1067.2||0
1619771800000|2021-04-30 08:36:40||1066.8||1066.8||1066.8||1066.8|0
1619771820000|2021-04-30 08:37:00|1067|1066.4|1065.4|1064.6|1067|1066.4|1065.2|1064.4|8556
1619771830000|2021-04-30 08:37:10|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1619771850000|2021-04-30 08:37:30|1065.2|1064.4|1064.4|1064.2|1065.2|1064.4|1064.4|1064.2|454
1619771860000|2021-04-30 08:37:40|1064.2|1064|1064.4|1063.6|1064.4|1064|1064.2|1063.4|1114
1619771870000|2021-04-30 08:37:50|1064.6|1063.8|1064.6|1064.4|1065|1064.6|1064.6|1063.6|383
1619771880000|2021-04-30 08:38:00|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.4|569
1619771890000|2021-04-30 08:38:10|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|47
1619771910000|2021-04-30 08:38:30|1064.8||1064.8||1064.8||1064.8||0
1619771920000|2021-04-30 08:38:40|1064.6|1064|1064.2|1063.6|1064.6|1064|1064.2|1063.6|700
1619771930000|2021-04-30 08:38:50||1064||1064||1064||1064|0
1619771950000|2021-04-30 08:39:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|371
1619771960000|2021-04-30 08:39:20|1064.2||1064.2||1064.2||1064.2||0
1619771980000|2021-04-30 08:39:40|1064.4|1063.8|1064.6|1064|1065|1064.4|1064.4|1063.8|1876
1619771990000|2021-04-30 08:39:50|1064.4|1064.4|1064.6|1063.8|1064.6|1064.4|1064.4|1063.8|192
1619772000000|2021-04-30 08:40:00||1064.2||1064.2||1064.2||1064.2|0
1619772010000|2021-04-30 08:40:10|1064.8|1064.4|1064.2|1063.8|1065.2|1064.4|1064.2|1063.8|720
1619772020000|2021-04-30 08:40:20|1064.4|1064|1064.4|1063.8|1064.6|1064|1064.4|1063.8|173
1619772030000|2021-04-30 08:40:30|1064.6|1064|1064.2|1063.4|1065|1064.4|1064.2|1063.4|5546
1619772040000|2021-04-30 08:40:40|1064.4|1063.6|1064|1063.4|1064.4|1064.2|1064|1063.4|471
1619772050000|2021-04-30 08:40:50|1063.8|1063.6|1063.6|1063.4|1063.8|1063.6|1063.6|1063.4|249
1619772090000|2021-04-30 08:41:30|1063.8|1063.6|1064.2|1063.6|1064.2|1063.8|1063.8|1063.6|1264
1619772110000|2021-04-30 08:41:50|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064.4|1063.8|0
1619772130000|2021-04-30 08:42:10|1064.6|1064|1064.2|1063.6|1064.8|1064.4|1064.2|1063.6|3769
1619772140000|2021-04-30 08:42:20||1064||1064||1064||1064|0
1619772150000|2021-04-30 08:42:30|1064.4|1064.2|1064.6|1064.2|1064.6|1064.2|1064.4|1064.2|191
1619772160000|2021-04-30 08:42:40|1064.8|1064.4|1065.4|1064.8|1065.4|1064.8|1064.8|1064.4|0
1619772180000|2021-04-30 08:43:00|1065.2|1064.6|1065.4|1065|1065.4|1065|1064.8|1064.4|1316
1619772190000|2021-04-30 08:43:10|1065|1064.8|1065|1064.4|1065|1064.8|1065|1064.4|730
1619772200000|2021-04-30 08:43:20|1065.2|1064.6|1064.8|1064.6|1065.6|1065.2|1064.8|1064.2|6209
1619772220000|2021-04-30 08:43:40|1064.6|1064.2|1065|1064.2|1065|1064.4|1064.6|1064|790
1619772230000|2021-04-30 08:43:50||1064.4||1064.4||1064.4||1064.4|135
1619772260000|2021-04-30 08:44:20|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1619772270000|2021-04-30 08:44:30|1065.4|1064.8|1065.2|1064.8|1065.6|1065|1065.2|1064.8|0
1619772280000|2021-04-30 08:44:40|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.4|1063.8|2138
1619772290000|2021-04-30 08:44:50|1065|1064.4|1065|1064.6|1065.2|1064.6|1065|1064.4|1380
1619772300000|2021-04-30 08:45:00|1064.8|1064.4|1064.4|1063.8|1064.8|1064.4|1064|1063.6|440
1619772320000|2021-04-30 08:45:20|1064.6|1064|1065|1064.2|1065|1064.2|1064.4|1064|187
1619772340000|2021-04-30 08:45:40||1064.4||1064.4||1064.4||1064.4|0
1619772350000|2021-04-30 08:45:50|1064.8|1064.2|1064.8|1064|1064.8|1064.2|1064.4|1064|133
1619772360000|2021-04-30 08:46:00|1064.6||1064.4||1064.6||1064.4||0
1619772370000|2021-04-30 08:46:10|1064.6||1064.6||1064.6||1064.4||0
1619772380000|2021-04-30 08:46:20|1064.4|1063.8|1064|1063.8|1064.6|1063.8|1064|1063.8|185
1619772390000|2021-04-30 08:46:30|1064.2||1064.4||1064.4||1064.2||1
1619772400000|2021-04-30 08:46:40|1064.6|1064|1064.8|1064|1064.8|1064|1064.6|1064|250
1619772420000|2021-04-30 08:47:00|1065|1064.2|1065.4|1064.8|1065.4|1064.8|1065|1064.2|0
1619772430000|2021-04-30 08:47:10|1065.2|1064.4|1065.4|1064.8|1065.4|1064.8|1064.8|1064.4|1268
1619772440000|2021-04-30 08:47:20|1065.6|1065|1066.2|1065.4|1066.2|1065.4|1065.6|1065|0
1619772450000|2021-04-30 08:47:30||1065.6||1065.6||1065.6||1065.6|0
1619772460000|2021-04-30 08:47:40|1066.4|1065.8|1066.8|1066|1066.8|1066|1066.4|1065.8|0
1619772470000|2021-04-30 08:47:50|1067|1066.2|1067|1066.4|1067.2|1066.6|1066.6|1066|9306
1619772480000|2021-04-30 08:48:00|1066.8|1066.2|1066.8|1066.4|1066.8|1066.4|1066.8|1066.2|0
1619772490000|2021-04-30 08:48:10|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|0
1619772500000|2021-04-30 08:48:20|1066.8|1066.4|1067|1066.6|1067|1066.6|1066.8|1066.2|542
1619772510000|2021-04-30 08:48:30|1067.2|1066.8|1068|1067.4|1068|1067.4|1067.2|1066.8|2467
1619772520000|2021-04-30 08:48:40|1067.8|1067.2|1067.6|1067.4|1067.8|1067.4|1067.4|1067.2|214
1619772530000|2021-04-30 08:48:50|1067.8||1067.8||1067.8||1067.8||0
1619772540000|2021-04-30 08:49:00|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.4|415
1619772550000|2021-04-30 08:49:10|1068||1068.2||1068.2||1068||0
1619772560000|2021-04-30 08:49:20|1068|1067.8|1068.6|1067.8|1068.6|1067.8|1068|1067.6|250
1619772570000|2021-04-30 08:49:30|1068.8|1068|1069.4|1068.8|1069.4|1068.8|1068.8|1068|1529
1619772600000|2021-04-30 08:50:00|1069.2|1068.6|1069.2|1068.4|1069.2|1068.6|1069|1068.4|436
1619772610000|2021-04-30 08:50:10|1069.4|1068.6|1069.4|1068.8|1069.4|1068.8|1069.4|1068.6|0
1619772620000|2021-04-30 08:50:20|1069.6|1069|1070.4|1069.8|1070.6|1069.8|1069.6|1069|258
1619772630000|2021-04-30 08:50:30|1070.2|1070|1070.2|1069.8|1070.4|1070|1070|1069.8|2468
1619772640000|2021-04-30 08:50:40|1070|1069.6|1069.6|1069.4|1070|1069.6|1069.6|1069.4|611
1619772650000|2021-04-30 08:50:50|1069.4|1069.2|1069.6|1069|1069.6|1069.2|1069|1068.4|1727
1619772660000|2021-04-30 08:51:00|1069.8|1069.2|1070|1069.2|1070|1069.2|1069.8|1069.2|0
1619772670000|2021-04-30 08:51:10||1069.4||1069.4||1069.6||1069.4|0
1619772680000|2021-04-30 08:51:20|1070.2|1069.6|1069.4|1068.6|1070.4|1069.8|1069.2|1068.6|3966
1619772690000|2021-04-30 08:51:30||1068.8||1069||1069||1068.6|0
1619772720000|2021-04-30 08:52:00|1069.2|1068.6|1069|1068.2|1069.2|1068.8|1069|1068.2|1291
1619772730000|2021-04-30 08:52:10|1068.8|1068|1069|1068.4|1069|1068.4|1068.8|1068|202
1619772750000|2021-04-30 08:52:30|1068.4|1068.2|1068.8|1068.2|1069|1068.4|1068.4|1068|1830
1619772760000|2021-04-30 08:52:40|1068.6|1068|1068.6|1068.2|1068.8|1068.2|1068.4|1068|646
1619772770000|2021-04-30 08:52:50|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|72
1619772780000|2021-04-30 08:53:00|1069|1068.4|1069.6|1068.6|1069.6|1068.6|1068.6|1068.4|3618
1619772790000|2021-04-30 08:53:10|1069.8|1069|1069.6|1069|1069.8|1069.4|1069.6|1069|127
1619772810000|2021-04-30 08:53:30|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.8|1069.2|0
1619772820000|2021-04-30 08:53:40|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.4|1068.8|1039
1619772840000|2021-04-30 08:54:00|1070.2|1069.6|1070.6|1069.8|1071.6|1071|1070.2|1069.6|8785
1619772850000|2021-04-30 08:54:10|1070.4|1070|1070.4|1069.8|1070.4|1070|1070|1069.6|3853
1619772860000|2021-04-30 08:54:20|1070.2||1070.2||1070.4||1070.2||46
1619772900000|2021-04-30 08:55:00|1070|1069.6|1069.6|1069.2|1070|1069.8|1069.6|1069.2|1383
1619772910000|2021-04-30 08:55:10||1069.4||1069.4||1069.4||1069.4|0
1619772920000|2021-04-30 08:55:20|1069.2|1069|1069.2|1068.8|1069.2|1069|1069.2|1068.8|817
1619772930000|2021-04-30 08:55:30|1069|1068.4|1069|1068.6|1069|1068.6|1068.8|1068|128
1619773000000|2021-04-30 08:56:40|1068.8|1068.4|1068.6|1068.4|1069|1068.4|1068.6|1068.4|120
1619773020000|2021-04-30 08:57:00|1068.4|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|184
1619773030000|2021-04-30 08:57:10|1068.4||1068.2||1068.4||1068.2||0
1619773050000|2021-04-30 08:57:30|1068.4|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068.2|327
1619773110000|2021-04-30 08:58:30|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|400
1619773130000|2021-04-30 08:58:50|1069|1068.4|1069.2|1068.8|1069.2|1068.8|1069|1068.4|729
1619773140000|2021-04-30 08:59:00|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1068.8|3697
1619773150000|2021-04-30 08:59:10|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|372
1619773160000|2021-04-30 08:59:20|1070|1069.6|1070.2|1069.8|1070.6|1069.8|1070|1069.6|2433
1619773170000|2021-04-30 08:59:30|1070.4|1069.6|1069.2|1068.6|1070.4|1069.8|1068.4|1067.4|16450
1619773180000|2021-04-30 08:59:40|1069|1068.4|1068.8|1068|1069|1068.6|1068.8|1068|915
1619773190000|2021-04-30 08:59:50|1068.6|1067.8|1068.8|1068|1069|1068.6|1068.6|1067.6|1213
1619773200000|2021-04-30 09:00:00|1068.6||1068.6||1068.6||1068.6||0
1619773230000|2021-04-30 09:00:30||1068.2||1068||1068.2||1068|100
1619773240000|2021-04-30 09:00:40|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|654
1619773250000|2021-04-30 09:00:50||1068.6||1068.6||1068.6||1068.6|0
1619773260000|2021-04-30 09:01:00||1068.2||1068||1068.2||1068|179
1619773290000|2021-04-30 09:01:30||1068.4||1068.4||1068.4||1068.4|0
1619773300000|2021-04-30 09:01:40|1069|1068.8|1070|1069.4|1070|1069.4|1068.8|1068.4|2623
1619773320000|2021-04-30 09:02:00|1070.2|1069.6|1070|1069.6|1070.8|1070.2|1070|1069.6|909
1619773340000|2021-04-30 09:02:20|1070.2||1070.4||1070.4||1070.2||0
1619773360000|2021-04-30 09:02:40|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|1070.4|1069.8|0
1619773370000|2021-04-30 09:02:50|1070.8|1070|1071|1070.2|1071|1070.2|1070.8|1070|0
1619773380000|2021-04-30 09:03:00|1070.8|1069.8|1070.4|1069.6|1070.8|1069.8|1070.4|1069.6|243
1619773390000|2021-04-30 09:03:10|1070.6|1069.8|1070.6|1069.8|1070.8|1069.8|1070.6|1069.8|2000
1619773410000|2021-04-30 09:03:30||1070||1070||1070||1070|0
1619773420000|2021-04-30 09:03:40||1070.2||1070.2||1070.2||1070.2|0
1619773430000|2021-04-30 09:03:50|1070.8|1070.4|1070.8|1070.2|1071.2|1070.6|1070.8|1070.2|512
1619773440000|2021-04-30 09:04:00|1071.2|1070.4|1071.8|1070.8|1071.8|1071.2|1071.2|1070.4|329
1619773450000|2021-04-30 09:04:10|1071.6|1071.2|1071.8|1070.8|1071.8|1071.4|1071.6|1070.8|497
1619773460000|2021-04-30 09:04:20||1071.2||1071.2||1071.2||1071.2|0
1619773470000|2021-04-30 09:04:30||1071.4||1071.4||1071.4||1071.4|0
1619773480000|2021-04-30 09:04:40|1072|1071.6|1072.4|1071.8|1072.6|1071.8|1072|1071.6|3000
1619773500000|2021-04-30 09:05:00|1072.2|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|570
1619773510000|2021-04-30 09:05:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1619773530000|2021-04-30 09:05:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.4|1072|0
1619773540000|2021-04-30 09:05:40|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1619773550000|2021-04-30 09:05:50|1072.6||1072.6||1072.6||1072.6||0
1619773560000|2021-04-30 09:06:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|322
1619773570000|2021-04-30 09:06:10|1072.2|1071.8|1071|1070.6|1072.2|1071.8|1071|1070.6|3433
1619773580000|2021-04-30 09:06:20|1071.2|1070.8|1072|1071.2|1072|1071.2|1071.2|1070.8|289
1619773590000|2021-04-30 09:06:30||1071.4||1071.6||1071.6||1071.4|0
1619773600000|2021-04-30 09:06:40|1072.2|1071.8|1072.4|1071.8|1072.4|1072|1072|1071.8|339
1619773610000|2021-04-30 09:06:50|1072.2||1072.2||1072.2||1072||131
1619773620000|2021-04-30 09:07:00|1072.4|1072|1073|1072.2|1073|1072.2|1072|1071.8|2175
1619773630000|2021-04-30 09:07:10|1073.2|1072.4|1073.6|1073|1073.8|1073.2|1073.2|1072.4|212
1619773640000|2021-04-30 09:07:20|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.8|1073.2|1000
1619773650000|2021-04-30 09:07:30|||||||||168
1619773660000|2021-04-30 09:07:40||1073.6||1073.4||1073.6||1073.4|0
1619773670000|2021-04-30 09:07:50|1074.2|1073.6|1074.8|1074.2|1075|1074.2|1074.2|1073.6|1832
1619773680000|2021-04-30 09:08:00|1075|1074.4|1075.4|1074.8|1075.6|1074.8|1075|1074.4|241
1619773690000|2021-04-30 09:08:10|1075.6|1074.6|1075.4|1074.6|1075.6|1074.8|1075.4|1074.6|0
1619773700000|2021-04-30 09:08:20|1075.2||1075||1075.2||1075||630
1619773710000|2021-04-30 09:08:30|1075.4|1074.8|1076|1075.4|1076|1075.8|1075.2|1074.8|2971
1619773730000|2021-04-30 09:08:50|1075.8|1075.6|1077|1076.2|1077|1076.4|1075.8|1075.6|214
1619773740000|2021-04-30 09:09:00||1076.6||1076.6||1076.6||1076.6|0
1619773750000|2021-04-30 09:09:10|1076.8|1076.2|1076.8|1076.2|1077|1076.6|1076.4|1075.6|618
1619773760000|2021-04-30 09:09:20|1076.6|1076.4|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|676
1619773770000|2021-04-30 09:09:30|1076.8|1075.8|1076|1075.6|1076.8|1075.8|1075.8|1075.6|15
1619773780000|2021-04-30 09:09:40|1075.8|1075.4|1076.2|1075.4|1076.2|1075.4|1075.2|1074.8|973
1619773790000|2021-04-30 09:09:50|1076|1075.6|1076|1075.6|1076|1075.6|1076|1075.6|0
1619773800000|2021-04-30 09:10:00|1076.2||1076.2||1076.2||1076.2||0
1619773810000|2021-04-30 09:10:10|1076|1075.2|1075|1074.8|1076|1075.2|1075|1074.8|532
1619773820000|2021-04-30 09:10:20|1074.8|1074.4|1075|1074.6|1075.6|1074.8|1074.8|1074.4|2579
1619773830000|2021-04-30 09:10:30|1075.2|1075|1075.6|1075|1075.6|1075|1075.2|1075|0
1619773840000|2021-04-30 09:10:40|1075.4||1075.4||1075.4||1075.4||0
1619773880000|2021-04-30 09:11:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1
1619773890000|2021-04-30 09:11:30|1075.4|1075|1074.6|1074|1075.4|1075|1074.4|1073.6|390
1619773900000|2021-04-30 09:11:40|1074.8||1075||1075||1074.8||0
1619773920000|2021-04-30 09:12:00|1074.8|1074.2|1075|1074.4|1075|1074.4|1074.8|1074.2|0
1619773950000|2021-04-30 09:12:30|1074.8|1074.2|1074.4|1073.8|1074.8|1074.2|1074|1073.4|1392
1619773960000|2021-04-30 09:12:40|1074.2|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.2|130
1619773970000|2021-04-30 09:12:50|1073.6|1073.2|1073.2|1072.6|1073.6|1073.2|1073.2|1072.6|597
1619774010000|2021-04-30 09:13:30|1073|1072.4|1073|1072.4|1073.2|1072.4|1072.8|1072.4|30
1619774030000|2021-04-30 09:13:50|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|1073.2|1072.8|743
1619774040000|2021-04-30 09:14:00|1073.4|1073|1074.2|1073.6|1074.2|1073.6|1073.4|1073|1720
1619774050000|2021-04-30 09:14:10||1073.4||1073.6||1073.6||1073.4|0
1619774070000|2021-04-30 09:14:30|1074|1073.4|1073|1072.6|1074|1073.8|1073|1072.4|6300
1619774080000|2021-04-30 09:14:40|1073.2|1072.8|1073.8|1073|1073.8|1073|1073.2|1072.8|234
1619774110000|2021-04-30 09:15:10|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1619774120000|2021-04-30 09:15:20|1073.6|1072.8|1073.2|1072.6|1073.6|1072.8|1073|1072.6|656
1619774130000|2021-04-30 09:15:30|1073|1072.4|1073|1072.2|1073|1072.4|1072.4|1072|94
1619774140000|2021-04-30 09:15:40||1072.4||1072.4||1072.4||1072.4|0
1619774150000|2021-04-30 09:15:50|1073.2||1073.2||1073.2||1073||500
1619774160000|2021-04-30 09:16:00|1073.8|1072.6|1073.2|1072.4|1074.2|1073.4|1072.4|1072|10600
1619774170000|2021-04-30 09:16:10|1073.4|1072.6|1073.6|1073|1073.8|1073|1073.4|1072.6|0
1619774180000|2021-04-30 09:16:20||1073.2||1073.2||1073.2||1073.2|0
1619774200000|2021-04-30 09:16:40|1074|1073.4|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|290
1619774220000|2021-04-30 09:17:00|1073.6|1073.2|1073.2|1072.8|1073.6|1073.4|1073.2|1072.6|4077
1619774240000|2021-04-30 09:17:20|||||||||4
1619774260000|2021-04-30 09:17:40|1073|1073|1072.8|1072.2|1073.2|1073|1072.6|1072.2|1070
1619774270000|2021-04-30 09:17:50|1073|1072.4|1073.2|1073|1073.2|1073|1073|1072.4|0
1619774300000|2021-04-30 09:18:20||1072.8||1072.8||1072.8||1072.8|214
1619774310000|2021-04-30 09:18:30|1073|1072.6|1072.8|1072.4|1073|1072.6|1072.8|1072.4|76
1619774320000|2021-04-30 09:18:40|1072.6|1072.2|1072|1071.4|1072.6|1072.2|1071.6|1071|2515
1619774340000|2021-04-30 09:19:00|1071.8|1071.6|1071.4|1071|1071.8|1071.6|1071.4|1070.8|595
1619774350000|2021-04-30 09:19:10|1071.6|1071.2|1071.8|1071.2|1071.8|1071.2|1071.6|1071.2|300
1619774360000|2021-04-30 09:19:20|1071.6|1070.8|1071.2|1070.8|1071.6|1070.8|1071.2|1070.6|191
1619774370000|2021-04-30 09:19:30|1071|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|962
1619774380000|2021-04-30 09:19:40|||||||||457
1619774390000|2021-04-30 09:19:50|1071.2|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.6|292
1619774400000|2021-04-30 09:20:00|1070.8||1071||1071||1070.8||201
1619774410000|2021-04-30 09:20:10|1070.8|1070.4|1070.6|1070|1071|1070.4|1070.6|1070|1007
1619774450000|2021-04-30 09:20:50|1070.8|1070.2|1070|1069.4|1071|1070.2|1069.6|1069.4|3849
1619774460000|2021-04-30 09:21:00|1070.2|1069.6|1070.4|1069.8|1070.6|1069.8|1070.2|1069.6|100
1619774480000|2021-04-30 09:21:20|1070.2||1070.2||1070.2||1070.2||0
1619774500000|2021-04-30 09:21:40|1070.4|1070|1070.2|1069.8|1070.8|1070|1070|1069.8|3651
1619774510000|2021-04-30 09:21:50|1070.4|1070|1070.6|1069.8|1070.6|1070|1070.4|1069.8|329
1619774520000|2021-04-30 09:22:00|1070.8|1070|1070.6|1070|1070.8|1070.2|1070.4|1070|250
1619774530000|2021-04-30 09:22:10|1070.4|1069.8|1069.8|1069.4|1070.6|1069.8|1069.8|1069.4|1817
1619774540000|2021-04-30 09:22:20|1070|1069.6|1070.2|1069.4|1070.2|1069.6|1070|1069.4|250
1619774570000|2021-04-30 09:22:50|1070||1070||1070||1070||0
1619774590000|2021-04-30 09:23:10|1070.2|1069.6|1070.6|1069.8|1070.6|1069.8|1070.2|1069.6|1
1619774600000|2021-04-30 09:23:20|1070.4||1070.6||1070.6||1070.4||437
1619774620000|2021-04-30 09:23:40|1070.8|1070|1069.8|1069.4|1070.8|1070|1069.8|1069.4|3156
1619774630000|2021-04-30 09:23:50|1069.6|1069.2|1071|1070.2|1071|1070.2|1069.2|1069|2347
1619774640000|2021-04-30 09:24:00|1070.8|1070.4|1070.4|1069.8|1070.8|1070.6|1070.4|1069.8|1610
1619774650000|2021-04-30 09:24:10|1070.6|1070|1070.6|1070.2|1070.6|1070.2|1070.6|1070|420
1619774660000|2021-04-30 09:24:20||1070||1070.2||1070.2||1070|0
1619774670000|2021-04-30 09:24:30|1071.8|1070.4|1071|1070.6|1071.8|1071|1071|1070.2|14450
1619774680000|2021-04-30 09:24:40|1071.2|1070.8|1072.2|1071.4|1072.2|1071.4|1071.2|1070.8|536
1619774690000|2021-04-30 09:24:50|1072||1071.8||1072||1071.8||0
1619774700000|2021-04-30 09:25:00|1072|1071.6|1072.2|1071.6|1072.6|1071.8|1072|1071.6|305
1619774720000|2021-04-30 09:25:20|1072|1071.4|1071.8|1071|1072|1071.4|1071.6|1071|566
1619774730000|2021-04-30 09:25:30|1072.2|1071.2|1071.8|1071.4|1072.2|1071.4|1071.8|1071.2|3619
1619774740000|2021-04-30 09:25:40|1071.6|1071.6|1071.6|1071.2|1071.8|1071.6|1071.6|1071.2|267
1619774750000|2021-04-30 09:25:50|1071.4|1071.4|1071.2|1071|1071.6|1071.4|1071|1070.6|864
1619774760000|2021-04-30 09:26:00|1071.4|1071.2|1071.2|1070.8|1072|1071.2|1071.2|1070.8|1223
1619774770000|2021-04-30 09:26:10|1071|1070.6|1071.4|1070.8|1071.6|1070.8|1071|1070.4|387
1619774780000|2021-04-30 09:26:20|1071.2|1070.6|1070|1069.8|1071.2|1070.6|1070|1069.6|2570
1619774790000|2021-04-30 09:26:30|1070.4|1070|1069.8|1069.4|1070.6|1070|1069.8|1069.2|2997
1619774800000|2021-04-30 09:26:40|1070|1069.2|1070|1069.6|1070|1069.8|1070|1069.2|304
1619774810000|2021-04-30 09:26:50|1069.8|1069.2|1069.6|1069|1069.8|1069.6|1069.6|1069|249
1619774820000|2021-04-30 09:27:00|1069.4||1069.4||1069.4||1069.2||204
1619774830000|2021-04-30 09:27:10|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.4|347
1619774840000|2021-04-30 09:27:20|1069||1069.4||1069.4||1069||0
1619774850000|2021-04-30 09:27:30|1069.6|1068.8|1069.6|1068.8|1069.6|1068.8|1069.6|1068.8|0
1619774860000|2021-04-30 09:27:40|1069.4|1068.6|1068.8|1068.6|1069.4|1068.8|1068.8|1068.6|182
1619774890000|2021-04-30 09:28:10|1069|1068.2|1068.8|1068.2|1069.2|1068.6|1068.8|1068.2|1284
1619774900000|2021-04-30 09:28:20|1069|1068.4|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|568
1619774920000|2021-04-30 09:28:40|1069|1068.2|1068.6|1067.8|1069|1068.2|1067.8|1067.4|2717
1619774940000|2021-04-30 09:29:00|1068.8|1068|1069.6|1068.8|1069.6|1068.8|1068.8|1068|224
1619774950000|2021-04-30 09:29:10|1069.4|1068.6|1069.2|1068.6|1069.4|1068.6|1069.2|1068.6|19
1619774960000|2021-04-30 09:29:20|1069.4|1068.8|1069.6|1068.8|1069.6|1068.8|1069.4|1068.8|0
1619774970000|2021-04-30 09:29:30|1069.4||1069.4||1069.4||1069.4||0
1619774990000|2021-04-30 09:29:50|1069.2||1069.4||1069.4||1069.2||0
1619775010000|2021-04-30 09:30:10|1069.2|1068.6|1068.8|1068.6|1069.2|1068.6|1068.8|1068.6|243
1619775020000|2021-04-30 09:30:20|1069|1068.8|1069.4|1069|1069.4|1069.2|1069|1068.8|402
1619775040000|2021-04-30 09:30:40|1069.8|1069.2|1069.6|1069|1070|1069.2|1069.6|1069|2244
1619775060000|2021-04-30 09:31:00|1070|1069.2|1070|1069.2|1070|1069.2|1070|1069|1000
1619775070000|2021-04-30 09:31:10|1070.2|1069.4|1070.2|1069.6|1070.2|1069.6|1070.2|1069.4|0
1619775080000|2021-04-30 09:31:20|1070.4|1069.8|1070.8|1070|1070.8|1070|1070.4|1069.8|0
1619775090000|2021-04-30 09:31:30||1070.2||1070.2||1070.2||1070.2|0
1619775100000|2021-04-30 09:31:40|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|974
1619775110000|2021-04-30 09:31:50|1070.8|1070.2|1070.4|1070|1070.8|1070.4|1070.4|1070|405
1619775120000|2021-04-30 09:32:00|1070.6|1069.8|1071|1070.4|1071|1070.4|1070.4|1069.6|950
1619775130000|2021-04-30 09:32:10|1070.8|1070.2|1071.2|1071|1071.2|1071|1070.6|1070|5591
1619775140000|2021-04-30 09:32:20||1070.8||1070.8||1070.8||1070.8|0
1619775150000|2021-04-30 09:32:30|1071|1070.6|1070.8|1070.4|1071|1070.6|1070.8|1070.4|473
1619775180000|2021-04-30 09:33:00|1071|1070.6|1071|1070.6|1071|1070.8|1071|1070.6|313
1619775190000|2021-04-30 09:33:10|1071.4|1070.8|1071.6|1071|1071.6|1071|1071.4|1070.8|717
1619775210000|2021-04-30 09:33:30|1071.8|1071.2|1071.6|1071.2|1072|1071.2|1071.6|1071.2|0
1619775240000|2021-04-30 09:34:00|1072|1071.4|1072.2|1071.4|1072.4|1071.4|1072|1071.4|279
1619775250000|2021-04-30 09:34:10||1071.6||1071.8||1071.8||1071.6|0
1619775260000|2021-04-30 09:34:20|1072.6|1072|1072.8|1072.2|1073|1072.2|1072.6|1072|305
1619775270000|2021-04-30 09:34:30||1072.4||1072.4||1072.4||1072.4|0
1619775290000|2021-04-30 09:34:50|1073|1072.6|1072.4|1071.8|1073|1072.8|1072.4|1071.8|1481
1619775300000|2021-04-30 09:35:00|1072.6|1072|1072.8|1072.2|1072.8|1072.4|1072.6|1072|444
1619775310000|2021-04-30 09:35:10|1073|1072.4|1072.2|1071.6|1073|1072.4|1071.8|1071.4|1850
1619775320000|2021-04-30 09:35:20||1071.8||1072||1072||1071.8|0
1619775330000|2021-04-30 09:35:30|1072.6|1072.2|1072.8|1072.4|1072.8|1072.4|1072.6|1072.2|302
1619775340000|2021-04-30 09:35:40|1072.6|1072.2|1072.4|1071.8|1072.6|1072.2|1072.4|1071.8|341
1619775350000|2021-04-30 09:35:50|1072.2|1071.6|1072|1071.6|1072.2|1071.6|1072|1071.4|169
1619775360000|2021-04-30 09:36:00||1071.4||1071.6||1071.6||1071.4|0
1619775390000|2021-04-30 09:36:30||1071.8||1071.6||1071.8||1071.6|7
1619775420000|2021-04-30 09:37:00|1071.8|1071.4|1071|1070.6|1071.8|1071.4|1071|1070.6|722
1619775430000|2021-04-30 09:37:10|1070.8|1070.4|1070.4|1069.6|1070.8|1070.4|1069.2|1068.8|5993
1619775440000|2021-04-30 09:37:20|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|0
1619775460000|2021-04-30 09:37:40|1070.6|1070|1070.6|1070.2|1070.8|1070.2|1070.6|1070|812
1619775480000|2021-04-30 09:38:00|1070.4|1070|1070.6|1069.8|1070.6|1070|1070.2|1069.6|1121
1619775490000|2021-04-30 09:38:10|1070.8||1070.8||1070.8||1070.8||0
1619775500000|2021-04-30 09:38:20|1071|1070|1071|1070.4|1071.2|1070.4|1071|1070|0
1619775510000|2021-04-30 09:38:30|1070.8|1070.2|1070.8|1070|1070.8|1070.2|1070.8|1070|200
1619775530000|2021-04-30 09:38:50||1069.8||1070||1070||1069.8|0
1619775550000|2021-04-30 09:39:10|1070.6|1069.8|1070.2|1069.8|1070.6|1069.8|1070.2|1069.4|392
1619775580000|2021-04-30 09:39:40|1070.4|1070|1071|1070.4|1071.2|1070.4|1070.4|1070|69
1619775590000|2021-04-30 09:39:50|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|0
1619775600000|2021-04-30 09:40:00|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|600
1619775610000|2021-04-30 09:40:10|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.8|1070.2|412
1619775620000|2021-04-30 09:40:20||1070.6||1070.6||1070.6||1070.6|0
1619775640000|2021-04-30 09:40:40|1071.2|1070.8|1071.6|1071|1071.6|1071|1071|1070.8|303
1619775650000|2021-04-30 09:40:50|1071.4|1071.2|1071|1070.8|1071.4|1071.2|1071|1070.8|50
1619775670000|2021-04-30 09:41:10|1071.2|1070.6|1070.8|1070.2|1071.2|1070.6|1070.6|1070.2|642
1619775680000|2021-04-30 09:41:20|1070.6||1070.6||1070.8||1070.6||0
1619775690000|2021-04-30 09:41:30|1070.8|1070.4|1070.8|1070.4|1071.4|1071|1070.8|1070.4|2801
1619775710000|2021-04-30 09:41:50|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.4|1070.2|1543
1619775720000|2021-04-30 09:42:00|1070.6|1070.2|1071.2|1070.6|1071.2|1070.6|1070.4|1070|5554
1619775730000|2021-04-30 09:42:10|1071||1071||1071.2||1071||0
1619775740000|2021-04-30 09:42:20|||||||||216
1619775790000|2021-04-30 09:43:10|1071.2|1070.8|1070.4|1069.8|1071.4|1071.2|1070.4|1069.8|1914
1619775800000|2021-04-30 09:43:20|1070.8|1070|1070.8|1070.2|1070.8|1070.2|1070.8|1070|252
1619775820000|2021-04-30 09:43:40|1070.6|1070|1070.4|1069.6|1070.6|1070|1070.2|1069.6|368
1619775830000|2021-04-30 09:43:50||1069.8||1069.8||1069.8||1069.8|0
1619775840000|2021-04-30 09:44:00|1070.6|1070|1071|1070.4|1071|1070.4|1070.6|1070|250
1619775850000|2021-04-30 09:44:10|1070.8||1071||1071||1070.8||0
1619775860000|2021-04-30 09:44:20|1070.8||1070.8||1070.8||1070.8||0
1619775870000|2021-04-30 09:44:30|1071|1070.6|1071|1070.6|1071.6|1071|1071|1070.6|742
1619775890000|2021-04-30 09:44:50|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1071|1070.4|4261
1619775900000|2021-04-30 09:45:00|1071.2|1070.8|1071.8|1071.2|1072|1071.2|1071.2|1070.8|2128
1619775910000|2021-04-30 09:45:10|1072|1071.4|1071.8|1071.2|1072.2|1071.6|1071.8|1071.2|273
1619775920000|2021-04-30 09:45:20|1072|1071.4|1071.8|1071.2|1072.2|1071.6|1071.8|1071.2|643
1619775930000|2021-04-30 09:45:30|1071.6||1071.6||1071.6||1071.6||0
1619775940000|2021-04-30 09:45:40|1071|1070.8|1071.4|1070.8|1071.4|1071|1070.8|1070.4|7425
1619775950000|2021-04-30 09:45:50|1071.6|1071|1071.4|1071|1071.6|1071|1071.4|1070.8|0
1619775960000|2021-04-30 09:46:00|1071.6|1071.2|1071.8|1071.4|1072.6|1072|1071.6|1071.2|1043
1619775970000|2021-04-30 09:46:10|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|263
1619775980000|2021-04-30 09:46:20|1071.8|1071.8|1071.6|1071.2|1071.8|1071.8|1071.6|1071|579
1619776050000|2021-04-30 09:47:30|1071.4|1071|1071|1070.4|1071.4|1071|1070.4|1070|550
1619776060000|2021-04-30 09:47:40|1071.2|1070.6|1071|1070.4|1071.4|1071|1071|1070.4|2919
1619776080000|2021-04-30 09:48:00|1071.2|1070.6|1071.4|1071|1071.8|1071.4|1071.2|1070.6|1129
1619776110000|2021-04-30 09:48:30|1071.6|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|1919
1619776120000|2021-04-30 09:48:40|1071.2|1071.2|1071.6|1071|1071.8|1071.2|1071.2|1071|486
1619776130000|2021-04-30 09:48:50||1071.2||1071.2||1071.2||1071.2|0
1619776140000|2021-04-30 09:49:00|1071.8|1071.4|1072|1071.6|1072.4|1071.8|1071.8|1071.4|277
1619776150000|2021-04-30 09:49:10|1071.8|1071.4|1071.6|1071.2|1071.8|1071.4|1071.6|1071|387
1619776160000|2021-04-30 09:49:20||1071||1071||1071||1071|0
1619776170000|2021-04-30 09:49:30||1071.2||1071||1071.2||1071|0
1619776190000|2021-04-30 09:49:50|1071.4|1070.8|1071.6|1071.2|1072|1071.2|1071.2|1070.6|505
1619776200000|2021-04-30 09:50:00|1071.8||1071.6||1072||1071.6||0
1619776230000|2021-04-30 09:50:30|1071.4|1071|1071.2|1071|1071.6|1071|1071.2|1071|312
1619776240000|2021-04-30 09:50:40|1071|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.4|3238
1619776250000|2021-04-30 09:50:50|1071||1071.2||1071.2||1071||300
1619776260000|2021-04-30 09:51:00||1071||1071||1071||1070.6|188
1619776270000|2021-04-30 09:51:10|1071|1070.8|1070.8|1070.4|1071|1070.8|1070.6|1070|776
1619776280000|2021-04-30 09:51:20|1070.6||1070.8||1070.8||1070.6||0
1619776290000|2021-04-30 09:51:30|1071|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|774
1619776330000|2021-04-30 09:52:10|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.6|1070.2|192
1619776340000|2021-04-30 09:52:20|1070.6|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.8|771
1619776350000|2021-04-30 09:52:30|1070|1069.6|1070|1069.4|1070|1069.6|1069.6|1069|299
1619776360000|2021-04-30 09:52:40|1070.2|1069.6|1070.4|1069.6|1070.4|1070.2|1070.2|1069.6|944
1619776370000|2021-04-30 09:52:50|1070.2||1070.2||1070.2||1070.2||0
1619776380000|2021-04-30 09:53:00|1070|1069.4|1069.6|1069|1070|1069.4|1069.6|1069|1162
1619776390000|2021-04-30 09:53:10|1069.4||1069.4||1069.4||1069.4||0
1619776450000|2021-04-30 09:54:10|1069.2|1068.8|1069|1068.6|1069.2|1068.8|1068.8|1068.6|573
1619776460000|2021-04-30 09:54:20|1068.8||1069||1069||1068.8||0
1619776520000|2021-04-30 09:55:20|1068.8||1068.8||1068.8||1068.8||100
1619776570000|2021-04-30 09:56:10|1069|1068.8|1069|1068.6|1069|1068.8|1069|1068.6|102
1619776580000|2021-04-30 09:56:20|1068.8|1068.4|1068.4|1068|1069|1068.4|1068.4|1067.8|544
1619776610000|2021-04-30 09:56:50|1068.6|1068.2|1068.8|1068.6|1069|1068.6|1068.6|1068|291
1619776640000|2021-04-30 09:57:20|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068|143
1619776660000|2021-04-30 09:57:40|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1619776670000|2021-04-30 09:57:50|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.6|886
1619776690000|2021-04-30 09:58:10|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1067.8|1067.6|1225
1619776700000|2021-04-30 09:58:20|1068|1067.8|1068.4|1067.8|1068.4|1067.8|1068|1067.8|1
1619776750000|2021-04-30 09:59:10|1068.2|1067.6|1067.4|1067|1068.2|1067.6|1067.4|1067|2581
1619776770000|2021-04-30 09:59:30|1067.6|1067.2|1067.4|1067|1067.8|1067.2|1067.2|1067|616
1619776780000|2021-04-30 09:59:40|1067.6||1067.6||1067.6||1067.6||0
1619776790000|2021-04-30 09:59:50||1067.2||1067.2||1067.2||1067|0
1619776810000|2021-04-30 10:00:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|186
1619776840000|2021-04-30 10:00:40|1067.2||1067.2||1067.2||1067.2||0
1619776850000|2021-04-30 10:00:50|1067.4||1067.4||1067.4||1067.4||10
1619776880000|2021-04-30 10:01:20|1067.6|1067.2|1067.2|1067|1067.6|1067.2|1067.2|1067|250
1619776890000|2021-04-30 10:01:30|1067.4|1067.2|1067.4|1067|1067.8|1067.2|1067.4|1067|2785
1619776900000|2021-04-30 10:01:40||1067.2||1067.2||1067.2||1067.2|0
1619776910000|2021-04-30 10:01:50|1067.6|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|832
1619776920000|2021-04-30 10:02:00|1067.8|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.4|32
1619776930000|2021-04-30 10:02:10|1068.4|1067.8|1068.4|1068|1068.6|1068|1068.4|1067.8|470
1619776950000|2021-04-30 10:02:30|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|1068.6|1068.2|208
1619776960000|2021-04-30 10:02:40||1068.4||1068.4||1068.4||1068.4|0
1619776970000|2021-04-30 10:02:50|1068.8|1068.6|1069.2|1068.6|1069.2|1068.6|1068.8|1068.4|320
1619776980000|2021-04-30 10:03:00|1069|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|612
1619776990000|2021-04-30 10:03:10|1068.8|1068.2|1069|1068.6|1069|1068.6|1068.8|1068.2|0
1619777000000|2021-04-30 10:03:20|1069.2|1068.8|1069.4|1069|1069.4|1069|1069.2|1068.8|0
1619777020000|2021-04-30 10:03:40|1069.6|1069.2|1069.4|1068.6|1070|1069.4|1069.2|1068.6|5249
1619777040000|2021-04-30 10:04:00|1069.2|1068.4|1069.2|1068.6|1069.2|1068.6|1068.8|1068.4|406
1619777050000|2021-04-30 10:04:10||1068.8||1068.8||1068.8||1068.8|0
1619777060000|2021-04-30 10:04:20|1069|1068.6|1069|1068.4|1069|1068.6|1068.8|1068.4|201
1619777070000|2021-04-30 10:04:30|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.6|1068|313
1619777080000|2021-04-30 10:04:40|1068.4||1068.4||1068.4||1068.4||0
1619777090000|2021-04-30 10:04:50|1068.6|1068.4|1068.6|1068|1068.6|1068.4|1068.4|1068|608
1619777110000|2021-04-30 10:05:10|1068.4|1068.2|1068.8|1068.4|1068.8|1068.6|1068.2|1068|5496
1619777160000|2021-04-30 10:06:00|1069|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|1480
1619777170000|2021-04-30 10:06:10|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.2|749
1619777190000|2021-04-30 10:06:30|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|488
1619777200000|2021-04-30 10:06:40||1068.6||1068.6||1068.6||1068.6|0
1619777210000|2021-04-30 10:06:50|1068.6|1068.4|1068.8|1068.2|1068.8|1068.4|1068.6|1068.2|204
1619777220000|2021-04-30 10:07:00||1068.4||1068.4||1068.4||1068.4|0
1619777230000|2021-04-30 10:07:10|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068.2|116
1619777240000|2021-04-30 10:07:20||1068.2||1068.2||1068.2||1068.2|613
1619777250000|2021-04-30 10:07:30|1069|1068.4|1068.2|1067.6|1069.2|1068.6|1067.8|1067.2|5833
1619777260000|2021-04-30 10:07:40|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.4|0
1619777280000|2021-04-30 10:08:00|1067.8|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067.2|378
1619777290000|2021-04-30 10:08:10||1067.4||1067.4||1067.4||1067.4|0
1619777300000|2021-04-30 10:08:20|||||||||10
1619777310000|2021-04-30 10:08:30|1068|1067.6|1067.8|1067.4|1068|1067.6|1067.8|1067.4|349
1619777330000|2021-04-30 10:08:50|1067.6|1067.2|1067.4|1067.2|1067.6|1067.4|1067.4|1067.2|240
1619777340000|2021-04-30 10:09:00|1067.2|1067|1067.6|1067.2|1067.6|1067.2|1067.2|1067|400
1619777380000|2021-04-30 10:09:40|1067.8|1067.4|1068|1067.6|1068|1067.6|1067.8|1067.4|2838
1619777410000|2021-04-30 10:10:10|1067.8|1067.4|1068|1067.4|1068|1067.6|1067.8|1067.4|1565
1619777420000|2021-04-30 10:10:20||1067.6||1067.6||1067.6||1067.6|10
1619777440000|2021-04-30 10:10:40|||||||||18
1619777450000|2021-04-30 10:10:50|1068.2|1067.8|1068.6|1068.4|1068.6|1068.4|1068.2|1067.6|1818
1619777460000|2021-04-30 10:11:00|1068.8||1069||1069||1068.8||0
1619777470000|2021-04-30 10:11:10|1069.2|1068.6|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1619777480000|2021-04-30 10:11:20|1069.4|1068.8|1069.2|1068.8|1069.6|1068.8|1069.2|1068.8|0
1619777500000|2021-04-30 10:11:40|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|471
1619777510000|2021-04-30 10:11:50|1069|1068.6|1069|1068.4|1069.4|1068.8|1069|1068.4|763
1619777520000|2021-04-30 10:12:00|1069.2|1068.6|1069.4|1068.6|1069.4|1068.6|1069.2|1068.6|0
1619777530000|2021-04-30 10:12:10||1068.8||1068.8||1068.8||1068.8|0
1619777560000|2021-04-30 10:12:40|1069.2|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|369
1619777570000|2021-04-30 10:12:50|1069||1069||1069||1069||0
1619777600000|2021-04-30 10:13:20|1068.8||1068.8||1068.8||1068.8||0
1619777620000|2021-04-30 10:13:40|1069||1069||1069||1069||0
1619777660000|2021-04-30 10:14:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1619777670000|2021-04-30 10:14:30|1069|1068.4|1069.2|1068.6|1069.2|1068.6|1069|1068.4|0
1619777680000|2021-04-30 10:14:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1619777690000|2021-04-30 10:14:50|1069.2|1068.6|1069.4|1068.6|1069.6|1069.2|1069.2|1068.6|775
1619777700000|2021-04-30 10:15:00|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069.2|1068.6|0
1619777710000|2021-04-30 10:15:10|1069|1069|1069.4|1068.8|1069.4|1069|1068.8|1068.4|979
1619777720000|2021-04-30 10:15:20||1069||1069||1069||1069|0
1619777730000|2021-04-30 10:15:30|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.4|205
1619777740000|2021-04-30 10:15:40|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1619777750000|2021-04-30 10:15:50|1068.8||1068.8||1068.8||1068.8||0
1619777760000|2021-04-30 10:16:00|1069||1069||1069||1069||100
1619777770000|2021-04-30 10:16:10|1068.8||1068.8||1068.8||1068.8||0
1619777780000|2021-04-30 10:16:20|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068|649
1619777800000|2021-04-30 10:16:40||1068.4||1068.4||1068.4||1068.4|0
1619777860000|2021-04-30 10:17:40|1069||1068.8||1069||1068.8||0
1619777870000|2021-04-30 10:17:50|1069||1069||1069||1069||500
1619777880000|2021-04-30 10:18:00|1068.8|1068.6|1068.8|1068.6|1068.8|1068.8|1068.8|1068.4|0
1619777900000|2021-04-30 10:18:20|1069.2|1068.8|1069.8|1069.2|1069.8|1069.4|1069.2|1068.8|2518
1619777910000|2021-04-30 10:18:30|1069.6||1069.8||1069.8||1069.6||0
1619777920000|2021-04-30 10:18:40|1070|1069.4|1070|1069.4|1070|1069.4|1070|1069.4|0
1619777930000|2021-04-30 10:18:50|1069.8|1069.2|1069.8|1069.2|1070|1069.2|1069.8|1069.2|1315
1619777940000|2021-04-30 10:19:00||1069.4||1069.4||1069.4||1069.4|0
1619777950000|2021-04-30 10:19:10|1069.6|1069.2|1069.8|1069|1069.8|1069.2|1069.4|1069|1326
1619777960000|2021-04-30 10:19:20|1069.6|1068.8|1069.8|1069.2|1069.8|1069.4|1069.4|1068.8|632
1619778010000|2021-04-30 10:20:10|1070|1069.4|1070.4|1069.8|1070.6|1069.8|1070|1069.4|3046
1619778020000|2021-04-30 10:20:20||1070||1070||1070||1070|0
1619778030000|2021-04-30 10:20:30|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|379
1619778070000|2021-04-30 10:21:10|1070.8|1070.4|1071|1070.4|1071|1070.8|1070.8|1070.2|2456
1619778080000|2021-04-30 10:21:20||1070.6||1070.4||1070.6||1070.4|7
1619778120000|2021-04-30 10:22:00|1071.2|1070.6|1071.6|1070.8|1071.8|1071.4|1071.2|1070.6|2740
1619778130000|2021-04-30 10:22:10||1071||1071||1071.2||1071|0
1619778140000|2021-04-30 10:22:20||1071.2||1071.2||1071.2||1071|0
1619778150000|2021-04-30 10:22:30|1071|1070.8|1071|1070.8|1071.6|1071|1071|1070.8|5250
1619778160000|2021-04-30 10:22:40|1071.2|1070.6|1071.4|1071.2|1071.4|1071.2|1071.2|1070.4|2576
1619778170000|2021-04-30 10:22:50|1071.6|1071.4|1071.8|1071.6|1072.2|1071.6|1071.6|1071.2|1537
1619778180000|2021-04-30 10:23:00|1072||1072||1072||1072||1
1619778210000|2021-04-30 10:23:30|1071.8|1071.4|1072|1071.4|1072|1071.4|1071.6|1071|953
1619778230000|2021-04-30 10:23:50|1071.8|1071.6|1072.4|1071.8|1072.4|1071.8|1071.8|1071.6|0
1619778240000|2021-04-30 10:24:00|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1072|1071.4|317
1619778250000|2021-04-30 10:24:10|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072|1071.4|130
1619778260000|2021-04-30 10:24:20|1072||1072||1072||1072||585
1619778270000|2021-04-30 10:24:30|1071.8|1071.4|1071.4|1070.8|1071.8|1071.4|1071.4|1070.8|282
1619778280000|2021-04-30 10:24:40|1071.6|1071|1071.6|1071|1071.6|1071|1071.4|1071|0
1619778290000|2021-04-30 10:24:50|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|0
1619778300000|2021-04-30 10:25:00|1071.6|1071.4|1072.6|1072|1072.6|1072|1071.6|1071.4|614
1619778310000|2021-04-30 10:25:10|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|100
1619778320000|2021-04-30 10:25:20|1073||1073||1073||1073||0
1619778330000|2021-04-30 10:25:30|1073.2|1072.6|1073|1072.6|1073.6|1073.2|1072.4|1072|18018
1619778340000|2021-04-30 10:25:40|1072.8|1072.8|1072.8|1072.2|1072.8|1072.8|1072.8|1072.2|327
1619778350000|2021-04-30 10:25:50|1072.6|1072|1071.4|1070.8|1072.8|1072.2|1071|1070.6|2270
1619778360000|2021-04-30 10:26:00|1071.2|1070.6|1070.4|1069.6|1071.2|1070.6|1070.4|1069.6|1050
1619778370000|2021-04-30 10:26:10|1070.6|1069.8|1070.6|1070|1070.6|1070|1070.4|1069.8|852
1619778380000|2021-04-30 10:26:20|1071|1070.2|1071.6|1071|1071.6|1071|1071|1070.2|2396
1619778390000|2021-04-30 10:26:30|1071.8|1070.8|1072|1071.2|1072|1071.2|1071.8|1070.8|0
1619778400000|2021-04-30 10:26:40|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1619778410000|2021-04-30 10:26:50|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|0
1619778420000|2021-04-30 10:27:00|1072.6|1071.8|1072|1071.6|1072.6|1072.2|1071.8|1071.6|2573
1619778430000|2021-04-30 10:27:10|1072.2|1071.8|1072.8|1072.2|1072.8|1072.2|1072.2|1071.8|1916
1619778450000|2021-04-30 10:27:30|1073|1071.8|1073.2|1072.6|1073.2|1072.6|1072|1071.8|4334
1619778460000|2021-04-30 10:27:40||1072.8||1072.8||1072.8||1072.8|0
1619778470000|2021-04-30 10:27:50|1072.4|1072.2|1072|1071.4|1073|1072.6|1071.6|1071.2|21817
1619778480000|2021-04-30 10:28:00|1072.2|1071.6|1072.8|1072.2|1072.8|1072.2|1072.2|1071.6|3167
1619778490000|2021-04-30 10:28:10|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.6|1072|685
1619778500000|2021-04-30 10:28:20|1072.8||1072.8||1072.8||1072.8||0
1619778510000|2021-04-30 10:28:30|1072.6||1072.8||1072.8||1072.6||0
1619778530000|2021-04-30 10:28:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1619778600000|2021-04-30 10:30:00|||||||||200
1619778620000|2021-04-30 10:30:20|1072.8|1072.6|1072.6|1072.4|1072.8|1072.6|1072.6|1072.4|224
1619778630000|2021-04-30 10:30:30|1072.4|1072.2|1072|1071.2|1072.6|1072.2|1072|1071.2|1021
1619778640000|2021-04-30 10:30:40||1071.4||1071.2||1071.4||1071.2|0
1619778660000|2021-04-30 10:31:00|1072.2|1071.4|1072.2|1071.4|1072.4|1072|1072.2|1071.4|2676
1619778680000|2021-04-30 10:31:20||1071.6||1071.6||1071.8||1071.4|0
1619778690000|2021-04-30 10:31:30|1072|1071.4|1071.4|1070.8|1072|1071.4|1071.2|1070.2|3234
1619778700000|2021-04-30 10:31:40|1071.6|1071|1072|1071.6|1072|1071.6|1071.4|1071|2195
1619778720000|2021-04-30 10:32:00|||||||||50
1619778730000|2021-04-30 10:32:10|1072.2||1072.4||1072.4||1072.2||0
1619778740000|2021-04-30 10:32:20|1072|1071.8|1072.6|1072|1072.6|1072|1072|1071.8|1
1619778750000|2021-04-30 10:32:30|1072.4||1072.4||1072.4||1072.4||0
1619778790000|2021-04-30 10:33:10|1072.2|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.6|1608
1619778800000|2021-04-30 10:33:20||1071.8||1071.8||1071.8||1071.8|331
1619778810000|2021-04-30 10:33:30|1072.2||1072.2||1072.2||1072.2||0
1619778840000|2021-04-30 10:34:00|1072|1071.6|1072.4|1071.8|1072.4|1072|1071.8|1071.4|2401
1619778870000|2021-04-30 10:34:30|1072.2||1072.2||1072.2||1072.2||0
1619778910000|2021-04-30 10:35:10|1072.4|1072|1072.4|1072|1072.4|1072.2|1072.4|1071.8|583
1619778940000|2021-04-30 10:35:40|1072.6|1072.2|1072.6|1072.2|1073|1072.4|1072.6|1072|5105
1619778960000|2021-04-30 10:36:00|1072|1071.8|1072.6|1072|1072.6|1072.2|1072|1071.6|8769
1619778980000|2021-04-30 10:36:20|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|1020
1619778990000|2021-04-30 10:36:30|1073||1073||1073||1073||0
1619779000000|2021-04-30 10:36:40|1072.8|1072.2|1071.8|1071.4|1072.8|1072.2|1071.8|1071.4|1636
1619779010000|2021-04-30 10:36:50|1072|1071.6|1071.8|1071.6|1072|1071.6|1071.8|1071.6|0
1619779020000|2021-04-30 10:37:00|1072||1072||1072||1072||0
1619779030000|2021-04-30 10:37:10|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|65
1619779050000|2021-04-30 10:37:30|1072|1071.4|1071.6|1071.4|1072|1071.4|1071.6|1071.4|0
1619779060000|2021-04-30 10:37:40|1071.2|1071.2|1071.4|1070.8|1071.6|1071.2|1071.2|1070.6|2293
1619779070000|2021-04-30 10:37:50|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|0
1619779080000|2021-04-30 10:38:00|1071.2|1070.4|1071|1070.4|1071.4|1070.4|1071|1070.4|176
1619779090000|2021-04-30 10:38:10|1070.6|1070.6|1070.8|1070.6|1070.8|1070.6|1070.2|1070|11682
1619779100000|2021-04-30 10:38:20|1071|1070.8|1071.4|1070.8|1071.4|1071|1071|1070.6|3286
1619779110000|2021-04-30 10:38:30||1071||1071||1071||1071|0
1619779120000|2021-04-30 10:38:40|1071.6|1071.2|1071.4|1071.2|1071.6|1071.2|1071|1070.6|5756
1619779130000|2021-04-30 10:38:50|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|629
1619779140000|2021-04-30 10:39:00|1071.6|1071.4|1071.4|1071|1071.6|1071.6|1071.4|1070.8|1606
1619779160000|2021-04-30 10:39:20|1071.6|1071.2|1072|1071.6|1072|1071.6|1071.6|1071.2|150
1619779170000|2021-04-30 10:39:30|1071.8|1071.4|1071.4|1071|1071.8|1071.6|1071.4|1071|2100
1619779180000|2021-04-30 10:39:40|1071.2|1071.2|1071.2|1071|1071.2|1071.2|1071.2|1071|8
1619779190000|2021-04-30 10:39:50|1071.4|1071.4|1071.8|1071.4|1071.8|1071.6|1071.4|1071|1893
1619779200000|2021-04-30 10:40:00|1072|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.6|0
1619779210000|2021-04-30 10:40:10|1072.2|1071.6|1072.6|1071.8|1072.6|1071.8|1072.2|1071.6|0
1619779220000|2021-04-30 10:40:20|1072.8|1072|1072.6|1072|1072.8|1072.2|1072.2|1072|2000
1619779230000|2021-04-30 10:40:30|1072.4||1072.4||1072.4||1072.4||0
1619779250000|2021-04-30 10:40:50|1072.2|1071.6|1071.8|1071.2|1072.2|1071.6|1071.6|1071|4900
1619779260000|2021-04-30 10:41:00||1071||1071.2||1071.2||1071|0
1619779270000|2021-04-30 10:41:10|1072|1071.4|1072|1071.6|1072.2|1071.6|1072|1071.4|193
1619779290000|2021-04-30 10:41:30|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|401
1619779320000|2021-04-30 10:42:00|1071.4|1070.6|1071.4|1070.8|1071.4|1071|1071|1070.4|734
1619779330000|2021-04-30 10:42:10|1071.6|1071|1071.4|1071|1071.8|1071|1071.4|1070.8|2317
1619779340000|2021-04-30 10:42:20|1071.6||1071.6||1071.6||1071.6||0
1619779350000|2021-04-30 10:42:30|1071.4|1070.6|1071|1070.4|1071.4|1070.6|1071|1070.4|261
1619779360000|2021-04-30 10:42:40|1070.8|1070.2|1071|1070.2|1071|1070.2|1070.8|1070.2|0
1619779370000|2021-04-30 10:42:50|1070.8|1070.4|1071|1070.2|1071|1070.4|1070.8|1070.2|85
1619779380000|2021-04-30 10:43:00|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1619779400000|2021-04-30 10:43:20|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|1587
1619779410000|2021-04-30 10:43:30|1070.2||1070.2||1070.2||1070.2||0
1619779420000|2021-04-30 10:43:40|1070|1069.6|1070.2|1069.6|1070.2|1070|1069.8|1069.4|6669
1619779430000|2021-04-30 10:43:50|1070|1069.8|1070.4|1070|1070.4|1070|1070|1069.6|1392
1619779440000|2021-04-30 10:44:00||1069.8||1070||1070||1069.8|0
1619779450000|2021-04-30 10:44:10|1070|1069.8|1070.2|1069.8|1070.4|1069.8|1070|1069.8|523
1619779460000|2021-04-30 10:44:20|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1069.8|1069.4|280
1619779500000|2021-04-30 10:45:00|1070|1069.6|1070.2|1069.8|1070.2|1069.8|1070|1069.6|1953
1619779530000|2021-04-30 10:45:30|1070|1069.6|1069.8|1069.4|1070|1069.6|1069.4|1069|1207
1619779540000|2021-04-30 10:45:40||1069.6||1069.6||1069.6||1069.4|824
1619779550000|2021-04-30 10:45:50|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|1197
1619779560000|2021-04-30 10:46:00|1070.4|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.8|1627
1619779570000|2021-04-30 10:46:10|1070.2|1069.6|1069.6|1069|1070.4|1069.8|1069.6|1069|1182
1619779590000|2021-04-30 10:46:30|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069|1068.8|6500
1619779600000|2021-04-30 10:46:40|1069.6|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1068.8|1860
1619779610000|2021-04-30 10:46:50|1069.4|1068.8|1069.2|1068.4|1069.4|1068.8|1069.2|1068.4|475
1619779620000|2021-04-30 10:47:00|1069|1068.6|1069|1068.4|1069|1068.6|1068.8|1068|189
1619779630000|2021-04-30 10:47:10||1068.6||1068.4||1068.6||1068.4|0
1619779660000|2021-04-30 10:47:40|1069.2|1068.6|1069.2|1068.8|1069.4|1069|1069.2|1068.6|1858
1619779670000|2021-04-30 10:47:50|1069.4||1069.4||1069.4||1069.4||0
1619779680000|2021-04-30 10:48:00|1069.2||1069.4||1069.4||1069.2||0
1619779700000|2021-04-30 10:48:20|1069.2|1068.6|1069|1068.6|1069.2|1068.6|1069|1068.6|1379
1619779710000|2021-04-30 10:48:30|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.6|1068.2|1244
1619779740000|2021-04-30 10:49:00|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1067.6|1067.4|2518
1619779760000|2021-04-30 10:49:20|1068|1067.4|1067.4|1067|1068|1067.4|1067.4|1067|516
1619779770000|2021-04-30 10:49:30|1067.2|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.2|2700
1619779780000|2021-04-30 10:49:40|1067.4||1067.6||1067.6||1067.4||0
1619779800000|2021-04-30 10:50:00|1067.8|1067.4|1068.2|1067.8|1068.4|1068|1067.8|1067.4|0
1619779810000|2021-04-30 10:50:10|1068|1067.4|1067.4|1067|1068|1067.4|1067.4|1067|1862
1619779850000|2021-04-30 10:50:50|1067.2||1067.4||1067.4||1067.2||353
1619779860000|2021-04-30 10:51:00|1067.6|1067.2|1067.6|1067|1067.8|1067.2|1067.4|1067|1710
1619779880000|2021-04-30 10:51:20|1067.4||1067.4||1067.4||1067.4||0
1619779890000|2021-04-30 10:51:30|1067.2|1067.2|1067.6|1067.2|1067.8|1067.4|1067.2|1067.2|1630
1619779900000|2021-04-30 10:51:40|1067.4|1067|1067.4|1067|1067.6|1067|1067.2|1066.8|875
1619779910000|2021-04-30 10:51:50|1067.2|1066.8|1067.2|1066.8|1067.2|1067|1067|1066.8|469
1619779920000|2021-04-30 10:52:00|1067|1067|1068.4|1068|1069|1068.4|1067|1067|21869
1619779930000|2021-04-30 10:52:10|1068.2|1068.2|1069.2|1068.8|1069.4|1068.8|1068.2|1068|1712
1619779940000|2021-04-30 10:52:20|1069.4||1069.2||1069.4||1069.2||0
1619779960000|2021-04-30 10:52:40|1069|1068.6|1068.2|1067.6|1069|1068.6|1068.2|1067.6|1737
1619779970000|2021-04-30 10:52:50|1068||1068||1068||1068||0
1619779980000|2021-04-30 10:53:00|1067.8|1067.4|1067.8|1067|1067.8|1067.4|1067.6|1067|396
1619779990000|2021-04-30 10:53:10|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|0
1619780000000|2021-04-30 10:53:20|1067.4|1066.6|1066.4|1065.8|1067.4|1066.6|1066.2|1065.8|6827
1619780020000|2021-04-30 10:53:40||1066||1066||1066||1066|0
1619780030000|2021-04-30 10:53:50|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.6|1066|669
1619780040000|2021-04-30 10:54:00|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066|1065.6|1185
1619780050000|2021-04-30 10:54:10|1066.8|1066|1066.8|1066|1067|1066.4|1066.6|1065.6|195
1619780060000|2021-04-30 10:54:20|1066.6||1066.6||1066.6||1066.6||0
1619780090000|2021-04-30 10:54:50|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1065.8|1065.2|766
1619780100000|2021-04-30 10:55:00|1066.2|1065.6|1066.8|1066.2|1066.8|1066.2|1066.2|1065.6|1205
1619780110000|2021-04-30 10:55:10|1066.6|1066|1065.6|1065|1066.6|1066|1065.6|1065|1762
1619780120000|2021-04-30 10:55:20|1065.4|1064.8|1065|1064.4|1065.4|1064.8|1064.8|1064.2|1548
1619780140000|2021-04-30 10:55:40|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.8|1064.4|196
1619780170000|2021-04-30 10:56:10|1065.2|1065|1065.2|1064.8|1065.8|1065.2|1065.2|1064.4|22822
1619780180000|2021-04-30 10:56:20|1065.4|1065|1066|1065.2|1066|1065.2|1065.4|1065|1083
1619780190000|2021-04-30 10:56:30|1065.8|1065.6|1065.8|1065|1066|1065.6|1065.6|1065|1908
1619780220000|2021-04-30 10:57:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1619780230000|2021-04-30 10:57:10|1065.8||1065.8||1065.8||1065.8||127
1619780250000|2021-04-30 10:57:30|1065.6||1065.8||1065.8||1065.6||0
1619780260000|2021-04-30 10:57:40|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1619780280000|2021-04-30 10:58:00|1066.2||1066.2||1066.2||1066.2||0
1619780290000|2021-04-30 10:58:10||1065.8||1065.8||1065.8||1065.8|0
1619780300000|2021-04-30 10:58:20|1066.4|1066|1066.6|1066|1066.6|1066|1066.4|1066|1371
1619780320000|2021-04-30 10:58:40|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|0
1619780330000|2021-04-30 10:58:50|1066.8|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|1065
1619780340000|2021-04-30 10:59:00|1067|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|0
1619780360000|2021-04-30 10:59:20|1066.8|1066.2|1066|1065.4|1066.8|1066.2|1066|1065.2|4754
1619780370000|2021-04-30 10:59:30|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|275
1619780380000|2021-04-30 10:59:40|1066.6|1066|1066.8|1066.2|1067|1066.2|1066.6|1066|942
1619780390000|2021-04-30 10:59:50|1066.6|1066|1066.2|1065.8|1066.6|1066|1066.2|1065.8|1577
1619780400000|2021-04-30 11:00:00|1066.4||1066.4||1066.4||1066.4||0
1619780530000|2021-04-30 11:02:10|1067.6|1067|1067.8|1067.2|1068|1067.2|1067.6|1066.8|715
1619780550000|2021-04-30 11:02:30|1067.6|1067|1067.6|1067.2|1067.8|1067.2|1067.6|1067|843
1619780560000|2021-04-30 11:02:40|1067.8|1067.4|1068.2|1067.6|1068.6|1068|1067.8|1067.4|3266
1619780570000|2021-04-30 11:02:50|1068|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.2|50
1619780580000|2021-04-30 11:03:00|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.4|1067.2|172
1619780590000|2021-04-30 11:03:10|1067.4|1067|1067.8|1067|1067.8|1067|1067.2|1066.8|56
1619780600000|2021-04-30 11:03:20|1067.6||1067.6||1067.6||1067.6||0
1619780630000|2021-04-30 11:03:50|1067.4|1067.2|1067.8|1067.4|1068.2|1067.4|1067.4|1067.2|1357
1619780650000|2021-04-30 11:04:10|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.6|317
1619780660000|2021-04-30 11:04:20|1067.8|1067.4|1067.4|1067|1067.8|1067.4|1067.4|1067|197
1619780670000|2021-04-30 11:04:30|1067.6|1066.8|1067.4|1066.8|1067.6|1066.8|1067.2|1066.8|418
1619780690000|2021-04-30 11:04:50|1067.2||1067.2||1067.2||1067.2||0
1619780700000|2021-04-30 11:05:00|1067.4||1067.4||1067.4||1067.4||1
1619780710000|2021-04-30 11:05:10|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.6|1066|1431
1619780720000|2021-04-30 11:05:20|1067|1066.4|1067|1066.6|1067.2|1066.6|1067|1066.4|0
1619780750000|2021-04-30 11:05:50||1066.8||1066.8||1066.8||1066.8|0
1619780770000|2021-04-30 11:06:10|||||||||77
1619780780000|2021-04-30 11:06:20|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|553
1619780790000|2021-04-30 11:06:30|1067||1067||1067||1067||0
1619780800000|2021-04-30 11:06:40|1066.8|1066.4|1066.6|1065.8|1066.8|1066.4|1066.2|1065.8|229
1619780810000|2021-04-30 11:06:50||1066||1066||1066||1066|0
1619780820000|2021-04-30 11:07:00|1066.8|1066.2|1066.8|1066.2|1067|1066.2|1066.8|1066.2|0
1619780830000|2021-04-30 11:07:10|1067||1066.8||1067||1066.8||381
1619780840000|2021-04-30 11:07:20|1066.6||1066.4||1066.8||1066.4||481
1619780850000|2021-04-30 11:07:30|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.8|472
1619780860000|2021-04-30 11:07:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|150
1619780880000|2021-04-30 11:08:00|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.8|2
1619780890000|2021-04-30 11:08:10|1066||1066||1066||1066||0
1619780920000|2021-04-30 11:08:40|||||||||9
1619780940000|2021-04-30 11:09:00|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066|1065.6|501
1619780960000|2021-04-30 11:09:20|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.2|177
1619780970000|2021-04-30 11:09:30|||||||||491
1619781000000|2021-04-30 11:10:00|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065.2|273
1619781010000|2021-04-30 11:10:10|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|687
1619781030000|2021-04-30 11:10:30|1065.2|1064.4|1064.8|1064.2|1065.2|1064.6|1064.2|1063.8|6571
1619781040000|2021-04-30 11:10:40|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|426
1619781050000|2021-04-30 11:10:50|||||||||5
1619781060000|2021-04-30 11:11:00|1065|1064.4|1065.2|1064.6|1065.2|1064.8|1065|1064.4|363
1619781070000|2021-04-30 11:11:10|1065.4|1064.8|1066|1065.4|1066|1065.4|1065.2|1064.6|3584
1619781080000|2021-04-30 11:11:20|1066.2|1065.6|1066|1065.6|1066.4|1065.6|1066|1065.6|0
1619781090000|2021-04-30 11:11:30|1066.4|1065.8|1066.4|1066|1066.6|1066|1066.2|1065.8|189
1619781100000|2021-04-30 11:11:40||1065.8||1066||1066||1065.8|0
1619781190000|2021-04-30 11:13:10||1066.2||1066.2||1066.2||1066.2|0
1619781210000|2021-04-30 11:13:30|1066.6|1066.4|1067|1066.4|1067|1066.6|1066.6|1066.4|260
1619781220000|2021-04-30 11:13:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|1067.2|1066.6|0
1619781230000|2021-04-30 11:13:50|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|0
1619781240000|2021-04-30 11:14:00||1067||1067||1067||1067|0
1619781270000|2021-04-30 11:14:30|1067.2|1067.2|1068.4|1068|1068.4|1068|1067.2|1067.2|1998
1619781280000|2021-04-30 11:14:40|1068.6|1068.2|1068|1067.6|1069|1068.4|1068|1067.4|383
1619781290000|2021-04-30 11:14:50|1068.2||1068.2||1068.2||1068.2||0
1619781300000|2021-04-30 11:15:00|1068.4||1068||1068.4||1068||0
1619781320000|2021-04-30 11:15:20|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.4|1067|1256
1619781330000|2021-04-30 11:15:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1619781370000|2021-04-30 11:16:10|1068|1067.4|1067.8|1067.4|1068|1067.4|1067.8|1067.4|0
1619781380000|2021-04-30 11:16:20|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|112
1619781400000|2021-04-30 11:16:40|1067.6||1067.6||1067.6||1067.6||0
1619781430000|2021-04-30 11:17:10|1067.4|1067|1067.2|1066.4|1067.4|1067|1067.2|1066.4|1092
1619781440000|2021-04-30 11:17:20|1067||1067||1067||1067||0
1619781470000|2021-04-30 11:17:50|1067.2|1066.6|1067.4|1066.8|1067.6|1066.8|1067.2|1066.6|200
1619781480000|2021-04-30 11:18:00||1067||1067||1067||1067|38
1619781510000|2021-04-30 11:18:30|1067.2|1066.8|1067|1066.4|1067.2|1066.8|1067|1066.4|1208
1619781520000|2021-04-30 11:18:40|1066.8|1066.2|1066.6|1066|1067|1066.2|1066.4|1066|1144
1619781530000|2021-04-30 11:18:50|1066.4||1066.4||1066.4||1066.2||438
1619781540000|2021-04-30 11:19:00|1066.2|1065.8|1066.8|1066|1066.8|1066|1066.2|1065.6|374
1619781560000|2021-04-30 11:19:20|1066.6|1065.8|1065.6|1065|1066.6|1065.8|1065.4|1065|4543
1619781570000|2021-04-30 11:19:30|1065.8|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065|0
1619781590000|2021-04-30 11:19:50|1065.8|1065.6|1066.6|1065.8|1066.6|1065.8|1065.8|1065.6|406
1619781600000|2021-04-30 11:20:00|1066.4||1066.2||1066.4||1066.2||0
1619781610000|2021-04-30 11:20:10|1066|1065.6|1065.4|1065|1066|1065.6|1065.4|1065|4351
1619781620000|2021-04-30 11:20:20|1065.2|1064.8|1064.4|1064|1065.6|1064.8|1064.4|1063.8|4555
1619781630000|2021-04-30 11:20:30|1064.2||1064.4||1064.4||1064.2||0
1619781640000|2021-04-30 11:20:40|1064.6|1064.2|1064.8|1064.4|1065|1064.4|1064.6|1064.2|959
1619781660000|2021-04-30 11:21:00|||||||||10
1619781670000|2021-04-30 11:21:10|1065|1064.6|1065.4|1064.8|1065.4|1064.8|1065|1064.6|127
1619781710000|2021-04-30 11:21:50|1065.2||1065.2||1065.2||1065.2||0
1619781720000|2021-04-30 11:22:00|1065.4|1065|1065.8|1065|1065.8|1065|1065.4|1065|219
1619781740000|2021-04-30 11:22:20|1065.6|1064.8|1065|1064.6|1065.6|1064.8|1064.8|1064.2|2350
1619781750000|2021-04-30 11:22:30|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|1856
1619781760000|2021-04-30 11:22:40|1064.4||1064.2||1064.4||1064.2||0
1619781770000|2021-04-30 11:22:50|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|1606
1619781780000|2021-04-30 11:23:00|1064.4|1064|1064.4|1063.8|1064.6|1064|1064.4|1063.8|310
1619781790000|2021-04-30 11:23:10|1064.2||1064.2||1064.2||1064.2||0
1619781800000|2021-04-30 11:23:20|1064.4||1064.4||1064.4||1064.4||0
1619781850000|2021-04-30 11:24:10||1064||1064||1064||1064|0
1619781860000|2021-04-30 11:24:20|1064.6|1064.2|1064.8|1064|1065|1064.4|1064.6|1064|777
1619781870000|2021-04-30 11:24:30|1064.6|1063.8|1063.8|1063|1064.6|1063.8|1063.2|1062.6|5441
1619781880000|2021-04-30 11:24:40|1064|1063.2|1063.6|1063|1064|1063.2|1063.6|1063|0
1619781900000|2021-04-30 11:25:00|1063.4|1062.8|1063.2|1062.8|1063.6|1063|1063.2|1062.8|478
1619781910000|2021-04-30 11:25:10|1063|1062.6|1063|1062.2|1063|1062.6|1063|1062.2|444
1619781920000|2021-04-30 11:25:20|1062.8|1062|1063|1062.2|1063|1062.2|1062.6|1062|194
1619781930000|2021-04-30 11:25:30||1062.6||1062.6||1062.6||1062.6|0
1619781940000|2021-04-30 11:25:40|||||||||86
1619781950000|2021-04-30 11:25:50|1062.8|1062.4|1062.2|1061.6|1062.8|1062.4|1062|1061.4|3272
1619781960000|2021-04-30 11:26:00|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|250
1619781970000|2021-04-30 11:26:10|1062.2|1061.6|1062.4|1061.8|1062.4|1061.8|1062.2|1061.6|0
1619781980000|2021-04-30 11:26:20|1062.2|1061.6|1062.4|1061.6|1062.4|1061.6|1062.2|1061.6|422
1619782000000|2021-04-30 11:26:40||1061.8||1061.8||1061.8||1061.8|0
1619782020000|2021-04-30 11:27:00|1062.2|1061.6|1062.4|1061.6|1062.4|1061.6|1062.2|1061.6|469
1619782030000|2021-04-30 11:27:10||1061.8||1061.8||1061.8||1061.8|0
1619782070000|2021-04-30 11:27:50|1063.2|1063|1064.2|1063.6|1064.8|1064|1063|1062.4|29823
1619782080000|2021-04-30 11:28:00||1063.8||1063.8||1063.8||1063.8|0
1619782090000|2021-04-30 11:28:10||1064||1064||1064||1064|0
1619782100000|2021-04-30 11:28:20|1064.4|1064.2|1064.6|1064.2|1064.6|1064.4|1064.4|1064.2|857
1619782130000|2021-04-30 11:28:50|1064.4|1064|1064.4|1063.8|1064.6|1064|1064.4|1063.6|280
1619782140000|2021-04-30 11:29:00|1064.2|1063.6|1064.2|1063.8|1064.6|1063.8|1064.2|1063.6|250
1619782210000|2021-04-30 11:30:10|1064|1063.6|1064.2|1063.8|1064.2|1064|1064|1063.6|540
1619782230000|2021-04-30 11:30:30|1064||1064.2||1064.2||1064||534
1619782270000|2021-04-30 11:31:10||1064||1063.8||1064||1063.8|100
1619782280000|2021-04-30 11:31:20|1064|1063.6|1064.2|1063.6|1064.2|1063.8|1064|1063.6|1735
1619782310000|2021-04-30 11:31:50|1064||1064.2||1064.2||1064||0
1619782330000|2021-04-30 11:32:10|1064|1063.4|1064|1063.4|1064.2|1063.6|1063.8|1063.2|961
1619782340000|2021-04-30 11:32:20|1064.2|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.4|674
1619782350000|2021-04-30 11:32:30|1064.2||1064.2||1064.2||1064.2||0
1619782360000|2021-04-30 11:32:40|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|250
1619782370000|2021-04-30 11:32:50||1063.6||1063.6||1063.6||1063.6|0
1619782400000|2021-04-30 11:33:20||1063.8||1063.6||1063.8||1063.6|453
1619782410000|2021-04-30 11:33:30|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.4|1063|1053
1619782430000|2021-04-30 11:33:50|1064.2|1064|1064.6|1064.2|1064.6|1064.2|1063.8|1063.4|16370
1619782440000|2021-04-30 11:34:00|1064.8|1064.4|1065.6|1064.8|1065.6|1064.8|1064.8|1064.4|1594
1619782450000|2021-04-30 11:34:10|1065.4|1064.6|1064.8|1064.2|1065.4|1064.6|1064.8|1064.2|629
1619782460000|2021-04-30 11:34:20||1064.4||1064.4||1064.4||1064.4|0
1619782470000|2021-04-30 11:34:30|1064.6|1064.2|1064.8|1064|1064.8|1064.2|1064.4|1064|47
1619782480000|2021-04-30 11:34:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1619782490000|2021-04-30 11:34:50|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|397
1619782530000|2021-04-30 11:35:30|1063.8|1063.4|1063.6|1063.2|1063.8|1063.4|1063.6|1063.2|0
1619782540000|2021-04-30 11:35:40|1063.8|1063|1064.2|1063.8|1064.4|1063.8|1063.8|1063|2807
1619782560000|2021-04-30 11:36:00|1064.4|1063.6|1064.4|1063.8|1064.8|1064.2|1064.4|1063.6|495
1619782570000|2021-04-30 11:36:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1619782590000|2021-04-30 11:36:30|1064|1063.4|1063.8|1063.4|1064|1063.8|1063.8|1063.4|5
1619782640000|2021-04-30 11:37:20|1064.2|1064|1064.8|1064|1064.8|1064.2|1064.2|1064|7625
1619782650000|2021-04-30 11:37:30|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|0
1619782680000|2021-04-30 11:38:00|1065|1064.4|1065.4|1064.8|1065.4|1064.8|1065|1064.4|0
1619782700000|2021-04-30 11:38:20|1065.2|1064.6|1065.2|1064.4|1065.2|1064.6|1065.2|1064.4|0
1619782730000|2021-04-30 11:38:50||1064.6||1064.6||1064.6||1064.6|0
1619782750000|2021-04-30 11:39:10|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1619782780000|2021-04-30 11:39:40||1065||1065||1065.2||1065|478
1619782790000|2021-04-30 11:39:50|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.6|783
1619782800000|2021-04-30 11:40:00|1065.4|1064.6|1064|1063.4|1065.4|1064.6|1064|1063.4|1249
1619782810000|2021-04-30 11:40:10|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1619782840000|2021-04-30 11:40:40|1064.4|1062.6|1062|1061.6|1064.4|1062.6|1062|1061.2|21889
1619782850000|2021-04-30 11:40:50|1062.2|1061.8|1063.2|1062.8|1063.2|1062.8|1062.2|1061.8|4059
1619782860000|2021-04-30 11:41:00|1063.4||1063.4||1063.4||1063.4||0
1619782870000|2021-04-30 11:41:10|1063.2||1063.2||1063.2||1063.2||0
1619782880000|2021-04-30 11:41:20|1063.4|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|30
1619782890000|2021-04-30 11:41:30|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1619782900000|2021-04-30 11:41:40||1062.8||1062.8||1062.8||1062.8|0
1619782910000|2021-04-30 11:41:50||1063||1063||1063||1063|0
1619782920000|2021-04-30 11:42:00|1063.8|1063.2|1063.8|1063.2|1064|1063.2|1063.8|1063.2|500
1619782940000|2021-04-30 11:42:20|1064.2|1064|1064|1063.4|1064.2|1064|1064|1063.4|12375
1619782950000|2021-04-30 11:42:30|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|0
1619782960000|2021-04-30 11:42:40|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|517
1619782990000|2021-04-30 11:43:10|1064.4|1063.8|1064.6|1063.8|1064.8|1063.8|1064.4|1063.8|0
1619783000000|2021-04-30 11:43:20|1064.4||1064.4||1064.4||1064.2||0
1619783040000|2021-04-30 11:44:00|1064.6|1064|1064.6|1064|1064.6|1064.2|1064.2|1063.8|740
1619783050000|2021-04-30 11:44:10|1064.8|1064.2|1065.6|1065|1065.6|1065|1064.8|1064.2|667
1619783070000|2021-04-30 11:44:30|1065.8|1065.2|1066.4|1066|1066.6|1066.2|1065.8|1065|31639
1619783080000|2021-04-30 11:44:40|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066|1065.4|9
1619783090000|2021-04-30 11:44:50|1066.4|1065.8|1066.8|1065.8|1066.8|1065.8|1066.4|1065.8|366
1619783100000|2021-04-30 11:45:00|1067|1066.2|1067|1066.4|1067|1066.4|1066.4|1066.2|0
1619783110000|2021-04-30 11:45:10|1066.8||1066.6||1066.8||1066.6||0
1619783120000|2021-04-30 11:45:20|1066.4|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1065.8|431
1619783130000|2021-04-30 11:45:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066.2|5
1619783180000|2021-04-30 11:46:20||1066.4||1066.2||1066.4||1066.2|1
1619783190000|2021-04-30 11:46:30|1066.6||1066.6||1066.6||1066.6||0
1619783200000|2021-04-30 11:46:40|1066.8|1066.4|1067.4|1066.8|1067.4|1066.8|1066.8|1066.2|186
1619783210000|2021-04-30 11:46:50|1067||1067||1067||1067||0
1619783230000|2021-04-30 11:47:10|1066.8|1066.4|1066.8|1066|1067|1066.4|1066.8|1066|709
1619783240000|2021-04-30 11:47:20|||||||||19
1619783250000|2021-04-30 11:47:30|1066.6|1065.8|1066.6|1065.8|1066.6|1065.8|1066.2|1065.8|0
1619783260000|2021-04-30 11:47:40||1066||1065.8||1066||1065.8|0
1619783270000|2021-04-30 11:47:50||1066||1065.8||1066||1065.8|0
1619783290000|2021-04-30 11:48:10|1066.4||1066.4||1066.4||1066.4||0
1619783310000|2021-04-30 11:48:30|1066.6|1066|1066.4|1065.8|1066.6|1066|1066.4|1065.8|1460
1619783320000|2021-04-30 11:48:40|1066.2|1066|1065.8|1065.2|1066.2|1066|1065.8|1065.2|1512
1619783350000|2021-04-30 11:49:10|1065.6|1065.4|1066.4|1065.6|1066.4|1065.6|1065.6|1065.4|316
1619783360000|2021-04-30 11:49:20|1066.2||1066.4||1066.4||1066.2||0
1619783380000|2021-04-30 11:49:40|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|0
1619783400000|2021-04-30 11:50:00|1066||1065.8||1066||1065.8||0
1619783410000|2021-04-30 11:50:10|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|206
1619783440000|2021-04-30 11:50:40|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|250
1619783450000|2021-04-30 11:50:50|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|0
1619783460000|2021-04-30 11:51:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1619783470000|2021-04-30 11:51:10|1066||1066||1066||1066||0
1619783500000|2021-04-30 11:51:40|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.8|0
1619783510000|2021-04-30 11:51:50|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|1066|1065.4|34
1619783520000|2021-04-30 11:52:00||1065.6||1065.6||1065.6||1065.6|0
1619783540000|2021-04-30 11:52:20|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|509
1619783550000|2021-04-30 11:52:30|1066|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|0
1619783560000|2021-04-30 11:52:40|1065.8|1065.2|1066|1065.4|1066.2|1065.4|1065.6|1065.2|482
1619783570000|2021-04-30 11:52:50|1065.8|1065.2|1065.8|1065.4|1066|1065.4|1065.8|1065.2|213
1619783580000|2021-04-30 11:53:00|1066|1065.2|1065.6|1065.2|1066|1065.2|1065.6|1065.2|58
1619783600000|2021-04-30 11:53:20|1065.4|1065|1065.2|1064.6|1065.6|1065|1065.2|1064.6|959
1619783630000|2021-04-30 11:53:50|1065.4|1064.8|1065.6|1065|1065.6|1065.4|1065.4|1064.8|1850
1619783640000|2021-04-30 11:54:00|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.8|1065.2|0
1619783650000|2021-04-30 11:54:10|1066.2|1065.4|1066.4|1065.8|1066.4|1065.8|1066.2|1065.4|0
1619783660000|2021-04-30 11:54:20|1066.6|1066|1066.8|1066|1066.8|1066.2|1066.6|1066|47
1619783680000|2021-04-30 11:54:40|1067|1066.2|1067|1066.4|1067|1066.4|1066.8|1066.2|75
1619783690000|2021-04-30 11:54:50|1066.8||1067.2||1067.2||1066.8||47
1619783700000|2021-04-30 11:55:00||1066.6||1066.6||1066.6||1066.6|0
1619783710000|2021-04-30 11:55:10|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1619783720000|2021-04-30 11:55:20|1066.8||1066.8||1066.8||1066.8||0
1619783730000|2021-04-30 11:55:30|1066.6||1066.8||1066.8||1066.6||0
1619783740000|2021-04-30 11:55:40|1067|1065.8|1066.4|1065.6|1067|1065.8|1066|1065.6|3424
1619783750000|2021-04-30 11:55:50|1066.6|1065.8|1066.8|1066.2|1067|1066.6|1066.6|1065.8|4477
1619783760000|2021-04-30 11:56:00|1066.6|1066|1066.6|1066|1066.6|1066|1066.4|1065.8|5
1619783770000|2021-04-30 11:56:10|1066.4||1066.4||1066.4||1066.4||0
1619783780000|2021-04-30 11:56:20|1066.2|1065.6|1066.4|1065.6|1066.4|1065.6|1066|1065.6|1087
1619783790000|2021-04-30 11:56:30||1065.8||1065.8||1065.8||1065.8|0
1619783810000|2021-04-30 11:56:50||1066||1065.8||1066||1065.8|0
1619783830000|2021-04-30 11:57:10||1066||1066||1066||1066|0
1619783840000|2021-04-30 11:57:20|1066.6|1066.2|1066.8|1066.6|1066.8|1066.6|1066.6|1066.2|597
1619783850000|2021-04-30 11:57:30|1067||1067.2||1067.2||1067||467
1619783860000|2021-04-30 11:57:40|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1619783870000|2021-04-30 11:57:50|1067.2|1066.6|1066.6|1066|1067.2|1066.6|1066.4|1065.8|1738
1619783880000|2021-04-30 11:58:00|1066.8|1066.2|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|0
1619783890000|2021-04-30 11:58:10|1067|1066.4|1067|1066.6|1067.2|1066.6|1067|1066.4|0
1619783900000|2021-04-30 11:58:20|1067.2||1067.2||1067.2||1067.2||0
1619783920000|2021-04-30 11:58:40|1067|1066.4|1066.8|1066|1067|1066.4|1066.6|1066|8
1619783930000|2021-04-30 11:58:50|1067|1066.2|1067|1066.2|1067|1066.2|1067|1066.2|0
1619783950000|2021-04-30 11:59:10||1066.4||1066.4||1066.4||1066.4|0
1619783980000|2021-04-30 11:59:40|1067.2|1066.6|1067.4|1066.8|1067.4|1066.8|1067|1066.6|210
1619783990000|2021-04-30 11:59:50|1067.6|1066.6|1067.6|1067|1067.6|1067|1067.6|1066.6|0
1619784000000|2021-04-30 12:00:00||1067.2||1067.2||1067.2||1067.2|0
1619784010000|2021-04-30 12:00:10||1067||1067||1067||1067|0
1619784020000|2021-04-30 12:00:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1619784030000|2021-04-30 12:00:30||1067||1067||1067||1067|0
1619784040000|2021-04-30 12:00:40|1067.6||1067.6||1067.6||1067.6||0
1619784050000|2021-04-30 12:00:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1619784070000|2021-04-30 12:01:10||1067.4||1067.4||1067.4||1067.4|0
1619784090000|2021-04-30 12:01:30|1068|1067.2|1068.2|1067.6|1068.2|1067.6|1068|1067.2|448
1619784110000|2021-04-30 12:01:50|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1068|1067.4|250
1619784120000|2021-04-30 12:02:00||1067.4||1067.4||1067.4||1067.4|0
1619784130000|2021-04-30 12:02:10|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1067.8|1067.6|10
1619784140000|2021-04-30 12:02:20||1067.4||1067.4||1067.4||1067.4|0
1619784150000|2021-04-30 12:02:30|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|0
1619784170000|2021-04-30 12:02:50||1067.8||1068||1068||1067.8|0
1619784180000|2021-04-30 12:03:00|1068.6|1068.2|1068.6|1068|1068.6|1068.2|1068.6|1068|150
1619784190000|2021-04-30 12:03:10||1068.2||1068||1068.2||1068|0
1619784200000|2021-04-30 12:03:20||1068.2||1068.2||1068.2||1068.2|0
1619784220000|2021-04-30 12:03:40|1068.8||1068.8||1068.8||1068.8||0
1619784230000|2021-04-30 12:03:50|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.2|50
1619784250000|2021-04-30 12:04:10|1069.2|1068.6|1069.4|1068.6|1069.4|1068.6|1069.2|1068.6|0
1619784260000|2021-04-30 12:04:20|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.4|837
1619784290000|2021-04-30 12:04:50|1068.6||1068.6||1068.6||1068.6||168
1619784300000|2021-04-30 12:05:00|1068.4|1068|1068.4|1068|1068.4|1068|1068|1067.8|618
1619784310000|2021-04-30 12:05:10|1068.6|1067.8|1068.4|1067.8|1068.6|1068|1068.4|1067.8|0
1619784320000|2021-04-30 12:05:20|1068.6||1068.6||1068.6||1068.6||0
1619784330000|2021-04-30 12:05:30|1068.4||1068.4||1068.4||1068.4||0
1619784360000|2021-04-30 12:06:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|200
1619784370000|2021-04-30 12:06:10|1068.8||1068.8||1068.8||1068.8||0
1619784380000|2021-04-30 12:06:20||1068.2||1068.2||1068.2||1068.2|0
1619784390000|2021-04-30 12:06:30|1069|1068.4|1069.8|1069.2|1070.2|1069.4|1069|1068.4|3226
1619784410000|2021-04-30 12:06:50|1069.6|1069|1069.4|1068.8|1069.6|1069|1069.2|1068.6|468
1619784430000|2021-04-30 12:07:10|1069.6|1069|1070.4|1069.8|1070.4|1069.8|1069.6|1069|277
1619784440000|2021-04-30 12:07:20|1070.6||1070.6||1070.6||1070.6||0
1619784450000|2021-04-30 12:07:30||1070||1070.2||1070.2||1070|0
1619784460000|2021-04-30 12:07:40|1070.4|1070.4|1070.6|1070.4|1070.6|1070.4|1070.4|1070.2|500
1619784470000|2021-04-30 12:07:50|1070.8|1070.6|1071|1070.6|1071.4|1070.8|1070.8|1070.4|768
1619784480000|2021-04-30 12:08:00|1071.2|1070.8|1072.2|1071.6|1072.4|1071.8|1071|1070.8|878
1619784490000|2021-04-30 12:08:10|1072||1072.2||1072.2||1072||0
1619784500000|2021-04-30 12:08:20|1072.4|1071.8|1072.2|1071.6|1072.6|1072.2|1071.8|1071.2|5769
1619784590000|2021-04-30 12:09:50|1072||1072||1072||1072||0
1619784610000|2021-04-30 12:10:10|1072.2|1071.8|1072|1071.6|1072.2|1071.8|1072|1071.6|100
1619784620000|2021-04-30 12:10:20|1071.8||1071.8||1071.8||1071.8||0
1619784640000|2021-04-30 12:10:40|1072||1072.2||1072.2||1071.8||12
1619784650000|2021-04-30 12:10:50|1072||1072||1072||1072||0
1619784690000|2021-04-30 12:11:30|1072.2|1071.8|1072.2|1071.6|1072.6|1072|1072.2|1071.6|2474
1619784700000|2021-04-30 12:11:40|||||||||50
1619784730000|2021-04-30 12:12:10|1072.4|1071.8|1073.2|1072.6|1073.2|1072.6|1072.4|1071.8|835
1619784740000|2021-04-30 12:12:20|1073.4|1072.8|1073.4|1073|1073.4|1073|1073.4|1072.8|129
1619784750000|2021-04-30 12:12:30|1073.2|1072.8|1072.6|1071.8|1073.2|1072.8|1072.6|1071.8|1825
1619784770000|2021-04-30 12:12:50|1072.8|1072|1072.6|1071.8|1072.8|1072|1072.6|1071.8|160
1619784780000|2021-04-30 12:13:00|1072.4|1072|1072.6|1072|1072.6|1072|1072.2|1072|0
1619784790000|2021-04-30 12:13:10|1072.8||1072.6||1072.8||1072.6||0
1619784830000|2021-04-30 12:13:50|||||||||20
1619784850000|2021-04-30 12:14:10|1072.4|1071.8|1071.6|1071|1072.4|1071.8|1071.6|1071|1773
1619784870000|2021-04-30 12:14:30|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071|0
1619784900000|2021-04-30 12:15:00|1071.8|1071.4|1071.8|1071|1072|1071.4|1071.6|1071|1
1619784910000|2021-04-30 12:15:10|1072|1071.2|1072.4|1071.8|1072.4|1071.8|1072|1071.2|262
1619784920000|2021-04-30 12:15:20|1072.2||1072.2||1072.2||1072.2||0
1619784940000|2021-04-30 12:15:40|1072||1072.2||1072.2||1072||0
1619785040000|2021-04-30 12:17:20|1072.4|1072|1072.8|1072.2|1073|1072.4|1072.2|1072|1266
1619785060000|2021-04-30 12:17:40|1072.6|1072|1072.2|1072|1072.6|1072|1072.2|1072|9
1619785080000|2021-04-30 12:18:00|1072.4|1071.8|1072|1071.8|1072.4|1072|1072|1071.8|176
1619785090000|2021-04-30 12:18:10|1072.2||1072.4||1072.4||1072.2||0
1619785100000|2021-04-30 12:18:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1619785110000|2021-04-30 12:18:30|1072.4|1071.8|1072.6|1071.8|1072.6|1071.8|1072.4|1071.8|0
1619785120000|2021-04-30 12:18:40|1072.4|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|900
1619785130000|2021-04-30 12:18:50|1072.6||1072.6||1072.6||1072.6||0
1619785150000|2021-04-30 12:19:10||1072||1072||1072||1072|0
1619785180000|2021-04-30 12:19:40|1072.8|1072.2|1072.8|1072.6|1073.2|1072.8|1072.8|1072.2|1248
1619785190000|2021-04-30 12:19:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|1
1619785200000|2021-04-30 12:20:00|1072.8||1072.8||1072.8||1072.8||0
1619785210000|2021-04-30 12:20:10|1072.6|1072|1072.8|1072.2|1072.8|1072.2|1072.6|1072|260
1619785220000|2021-04-30 12:20:20|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.2|1071.8|0
1619785230000|2021-04-30 12:20:30|||||||||100
1619785240000|2021-04-30 12:20:40|1072.2||1072.2||1072.2||1072.2||0
1619785250000|2021-04-30 12:20:50|1072.4||1072.4||1072.4||1072.4||0
1619785290000|2021-04-30 12:21:30|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|900
1619785300000|2021-04-30 12:21:40|1072.4||1072.4||1072.4||1072.4||0
1619785320000|2021-04-30 12:22:00|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|60
1619785330000|2021-04-30 12:22:10|1072.8||1072.6||1072.8||1072.6||0
1619785340000|2021-04-30 12:22:20|1072.4||1072.4||1072.4||1072.4||0
1619785350000|2021-04-30 12:22:30|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|467
1619785360000|2021-04-30 12:22:40|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|391
1619785380000|2021-04-30 12:23:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1619785390000|2021-04-30 12:23:10|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|603
1619785400000|2021-04-30 12:23:20|1072.6|1072|1073|1072.4|1073|1072.6|1072.6|1072|1200
1619785410000|2021-04-30 12:23:30|1073.2|1072.6|1072.4|1072|1073.2|1072.6|1072.4|1072|862
1619785430000|2021-04-30 12:23:50|1072.2|1071.8|1072|1071.4|1072.2|1071.8|1072|1071.4|1492
1619785450000|2021-04-30 12:24:10|1072.2|1071.6|1072.4|1071.6|1072.4|1071.8|1072.2|1071.6|500
1619785490000|2021-04-30 12:24:50|1072.6|1071.8|1072.8|1072|1072.8|1072.2|1072.6|1071.8|490
1619785500000|2021-04-30 12:25:00|1073|1072.2|1073|1072.4|1073|1072.4|1073|1072.2|0
1619785510000|2021-04-30 12:25:10|1073.2|1072.6|1073.4|1072.6|1073.4|1072.6|1073.2|1072.6|0
1619785530000|2021-04-30 12:25:30|1073||1073||1073||1073||0
1619785540000|2021-04-30 12:25:40|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|114
1619785560000|2021-04-30 12:26:00|1073|1072.6|1073.4|1072.8|1073.4|1072.8|1073|1072.6|189
1619785570000|2021-04-30 12:26:10|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|13
1619785580000|2021-04-30 12:26:20|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.8|1073.2|0
1619785610000|2021-04-30 12:26:50||1073.6||1073.6||1073.6||1073.4|2
1619785620000|2021-04-30 12:27:00|1074.2|1073.8|1074.8|1074|1074.8|1074|1074.2|1073.8|470
1619785630000|2021-04-30 12:27:10|1074.6||1074.6||1074.6||1074.6||0
1619785660000|2021-04-30 12:27:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1619785670000|2021-04-30 12:27:50|1074.2|1074|1074.8|1074|1074.8|1074|1074.2|1074|500
1619785690000|2021-04-30 12:28:10|1075|1074.2|1075|1074.2|1075|1074.2|1075|1074.2|0
1619785770000|2021-04-30 12:29:30|1074.8||1074.8||1074.8||1074.8||0
1619785780000|2021-04-30 12:29:40|1075||1075||1075||1075||0
1619785790000|2021-04-30 12:29:50|1075.2|1074.4|1075.4|1074.8|1075.4|1074.8|1075.2|1074.4|7356
1619785810000|2021-04-30 12:30:10|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|160
1619785820000|2021-04-30 12:30:20|1074.8|1074.2|1074.4|1073.6|1074.8|1074.2|1074.4|1073.6|446
1619785830000|2021-04-30 12:30:30||1073.8||1074||1074||1073.8|0
1619785840000|2021-04-30 12:30:40|1074.8||1075||1075||1074.8||295
1619785850000|2021-04-30 12:30:50||1074.2||1074.2||1074.2||1074.2|0
1619785860000|2021-04-30 12:31:00||1074.4||1074.4||1074.4||1074.4|0
1619785870000|2021-04-30 12:31:10||1074.6||1074.6||1074.6||1074.6|108
1619785890000|2021-04-30 12:31:30||1074.4||1074.6||1074.6||1074.4|1514
1619785900000|2021-04-30 12:31:40|1075.2|1074.8|1075.4|1074.8|1075.4|1075|1075.2|1074.8|1049
1619785920000|2021-04-30 12:32:00||1075||1075||1075||1075|0
1619785940000|2021-04-30 12:32:20|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|999
1619785950000|2021-04-30 12:32:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.4|1074|1355
1619785970000|2021-04-30 12:32:50|1075|1074.4|1075.4|1075|1075.4|1075|1074.8|1074.4|680
1619785980000|2021-04-30 12:33:00|||||||||1
1619786000000|2021-04-30 12:33:20|1075.2||1075.2||1075.2||1075.2||0
1619786010000|2021-04-30 12:33:30|1075.4|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|174
1619786030000|2021-04-30 12:33:50|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|970
1619786070000|2021-04-30 12:34:30|1075.2|1074.8|1075|1074.4|1075.2|1074.8|1074.8|1074.4|1400
1619786080000|2021-04-30 12:34:40||1074.6||1074.4||1074.6||1074.4|0
1619786130000|2021-04-30 12:35:30|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074|1073.4|1748
1619786140000|2021-04-30 12:35:40|1075|1074.2|1075.2|1074.8|1075.2|1074.8|1075|1074.2|653
1619786150000|2021-04-30 12:35:50||1074.6||1074.6||1074.6||1074.6|0
1619786180000|2021-04-30 12:36:20||1074.8||1074.6||1074.8||1074.6|0
1619786210000|2021-04-30 12:36:50||1074.8||1074.6||1074.8||1074.6|0
1619786230000|2021-04-30 12:37:10|1075||1074.8||1075||1074.8||0
1619786260000|2021-04-30 12:37:40|1074.6|1074.4|1075|1074.6|1075.2|1074.6|1074.4|1074|783
1619786270000|2021-04-30 12:37:50|1075.2|1074.8|1075.6|1075|1075.6|1075|1075.2|1074.8|1102
1619786280000|2021-04-30 12:38:00|1075.4|1074.6|1075.2|1074.6|1075.4|1074.6|1075|1074.6|436
1619786290000|2021-04-30 12:38:10|1075.4||1075.4||1075.4||1075.4||0
1619786310000|2021-04-30 12:38:30|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|1075|1074.4|0
1619786330000|2021-04-30 12:38:50|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1619786340000|2021-04-30 12:39:00|1074.8|1074.2|1075|1074.2|1075|1074.4|1074.4|1074.2|1327
1619786380000|2021-04-30 12:39:40|1074.8|1074.4|1073|1072.4|1075|1074.4|1072.8|1072.4|30011
1619786390000|2021-04-30 12:39:50|1073.2|1072.6|1074|1073.2|1074|1073.2|1073.2|1072.6|3049
1619786400000|2021-04-30 12:40:00|1074.2|1073.4|1074.6|1074|1074.6|1074.2|1074|1073.4|1674
1619786410000|2021-04-30 12:40:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.4|1074.8|1074|1030
1619786420000|2021-04-30 12:40:20|1074.6||1074.8||1074.8||1074.6||0
1619786500000|2021-04-30 12:41:40|1074.6|1074|1074.8|1074.4|1074.8|1074.6|1074.2|1074|29816
1619786510000|2021-04-30 12:41:50||1074.2||1074.2||1074.2||1074.2|0
1619786550000|2021-04-30 12:42:30|1074.6||1074.6||1074.6||1074.4||0
1619786560000|2021-04-30 12:42:40|1074.8||1074.8||1074.8||1074.8||0
1619786630000|2021-04-30 12:43:50|1074.6|1074|1074.8|1074|1074.8|1074|1074.6|1074|0
1619786650000|2021-04-30 12:44:10||1074.2||1074||1074.2||1074|0
1619786660000|2021-04-30 12:44:20||1074.2||1074.2||1074.2||1074.2|0
1619786690000|2021-04-30 12:44:50|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1619786700000|2021-04-30 12:45:00|1074.4||1074.4||1074.4||1074.2||0
1619786710000|2021-04-30 12:45:10|1074.6|1074.2|1074.6|1074.2|1074.8|1074.2|1074.6|1074.2|100
1619786720000|2021-04-30 12:45:20|1074.8|1074.4|1074.8|1074.6|1075|1074.8|1074.8|1074.4|972
1619786730000|2021-04-30 12:45:30|1075|1074.8|1075.8|1075|1075.8|1075|1075|1074.6|3170
1619786740000|2021-04-30 12:45:40|1075.6|1075.4|1075.6|1075|1075.6|1075.4|1075.6|1075|1500
1619786760000|2021-04-30 12:46:00|1075.8||1075.4||1075.8||1075.4||0
1619786770000|2021-04-30 12:46:10|||||||||3
1619786780000|2021-04-30 12:46:20|1075|1074.8|1075.4|1075|1075.4|1075|1075|1074.8|1219
1619786790000|2021-04-30 12:46:30|1075.6|1075.2|1075.8|1075|1075.8|1075.4|1075.6|1075|2585
1619786810000|2021-04-30 12:46:50|1075.6||1075.6||1075.6||1075.6||97
1619786820000|2021-04-30 12:47:00||1074.8||1074.8||1074.8||1074.8|0
1619786830000|2021-04-30 12:47:10||1075||1075||1075||1075|0
1619786840000|2021-04-30 12:47:20|1075.8|1075.2|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1288
1619786860000|2021-04-30 12:47:40|1075.8|1075.4|1076|1075.6|1076|1075.6|1075.8|1075.4|1
1619786880000|2021-04-30 12:48:00|1076.2|1075.8|1076.6|1076|1076.6|1076|1076.2|1075.8|1080
1619786890000|2021-04-30 12:48:10|1076.4|1075.8|1076.2|1075.6|1076.4|1075.8|1076.2|1075.6|677
1619786900000|2021-04-30 12:48:20|1076||1076.2||1076.2||1076||0
1619786910000|2021-04-30 12:48:30||1075.8||1075.8||1075.8||1075.8|0
1619786930000|2021-04-30 12:48:50|||||||||9
1619786990000|2021-04-30 12:49:50|1076|1075.6|1076.4|1075.6|1076.4|1075.6|1075.8|1075.6|1473
1619787000000|2021-04-30 12:50:00||1075.8||1075.8||1075.8||1075.8|0
1619787010000|2021-04-30 12:50:10||1076||1076||1076||1076|0
1619787020000|2021-04-30 12:50:20|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.6|1076.2|1107
1619787030000|2021-04-30 12:50:30|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.8|125
1619787040000|2021-04-30 12:50:40|1077.4||1077.4||1077.4||1077.4||0
1619787050000|2021-04-30 12:50:50|1077.6|1077|1077.2|1076.8|1077.6|1077|1077.2|1076.8|0
1619787070000|2021-04-30 12:51:10|1077.4||1077.2||1077.4||1077.2||464
1619787090000|2021-04-30 12:51:30|1077.4||1077.6||1077.6||1077.4||0
1619787100000|2021-04-30 12:51:40|1077.4||1077.6||1077.6||1077.4||0
1619787110000|2021-04-30 12:51:50|1076.8|1076.6|1077.6|1076.8|1077.6|1076.8|1076.8|1076.6|10262
1619787120000|2021-04-30 12:52:00|1077.4||1077.4||1077.4||1077.4||0
1619787130000|2021-04-30 12:52:10|1077.6|1077|1077.8|1077|1077.8|1077.2|1077.6|1077|1
1619787140000|2021-04-30 12:52:20|1077.6|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1619787190000|2021-04-30 12:53:10|1077.6|1077|1077.6|1077|1077.8|1077|1077.4|1077|1099
1619787200000|2021-04-30 12:53:20|1077.8|1077.2|1077.8|1077.4|1077.8|1077.4|1077.8|1077.2|0
1619787220000|2021-04-30 12:53:40|1077.6|1077|1077.6|1077|1077.6|1077|1077.2|1077|3600
1619787230000|2021-04-30 12:53:50|1077.4||1077.4||1077.4||1077.4||0
1619787240000|2021-04-30 12:54:00|1077.2|1076.8|1076.6|1076.2|1077.4|1076.8|1076.4|1076.2|1557
1619787290000|2021-04-30 12:54:50|1076.4|1075.8|1076|1075.4|1076.4|1075.8|1075.6|1075|1114
1619787300000|2021-04-30 12:55:00|1076.2||1076.2||1076.2||1076.2||0
1619787430000|2021-04-30 12:57:10|1076.4|1075.6|1076.6|1076|1076.6|1076|1076.4|1075.6|608
1619787460000|2021-04-30 12:57:40|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|0
1619787470000|2021-04-30 12:57:50|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|0
1619787480000|2021-04-30 12:58:00|1077||1076.8||1077||1076.8||0
1619787490000|2021-04-30 12:58:10|1077||1077||1077||1077||0
1619787500000|2021-04-30 12:58:20|1077.2|1077|1077.2|1076.6|1077.4|1077|1077.2|1076.6|80
1619787510000|2021-04-30 12:58:30|1077.4||1077.4||1077.4||1077.4||0
1619787530000|2021-04-30 12:58:50|1077.2||1077.2||1077.2||1077.2||0
1619787550000|2021-04-30 12:59:10|1077.4|1076.8|1077.8|1077|1077.8|1077|1077.4|1076.8|540
1619787560000|2021-04-30 12:59:20|1078|1077.2|1078.4|1077.8|1078.6|1078.2|1078|1077.2|22879
1619787570000|2021-04-30 12:59:30|1078.2|1077.6|1078.6|1078|1078.6|1078.2|1078.2|1077.6|501
1619787580000|2021-04-30 12:59:40|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1619787610000|2021-04-30 13:00:10|1078.2|1077.6|1077.8|1077.2|1078.2|1077.6|1077.6|1077.2|1963
1619787620000|2021-04-30 13:00:20|1078|1077.4|1078.4|1077.6|1078.4|1077.6|1078|1077.4|186
1619787650000|2021-04-30 13:00:50|1078.2|1077.4|1078|1077.4|1078.2|1077.6|1078|1077.4|238
1619787660000|2021-04-30 13:01:00|1078.2||1078.2||1078.2||1078.2||0
1619787690000|2021-04-30 13:01:30|1078||1078||1078||1078||0
1619787700000|2021-04-30 13:01:40||1077.6||1077.6||1077.6||1077.6|0
1619787710000|2021-04-30 13:01:50||1077.4||1077.4||1077.4||1077.4|0
1619787720000|2021-04-30 13:02:00|1077.8||1077.8||1077.8||1077.8||0
1619787740000|2021-04-30 13:02:20|1077.6|1077.2|1077.2|1076.4|1077.6|1077.2|1077.2|1076.4|1747
1619787750000|2021-04-30 13:02:30|1076.8||1076.8||1076.8||1076.8||168
1619787770000|2021-04-30 13:02:50|1076.6|1076.2|1076.8|1076|1076.8|1076.2|1076.6|1076|0
1619787780000|2021-04-30 13:03:00|1076.6|1075.8|1076|1075.4|1076.6|1076|1076|1075.4|1449
1619787790000|2021-04-30 13:03:10|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1619787810000|2021-04-30 13:03:30|1076.4|1075.8|1076.8|1076.2|1076.8|1076.4|1076.4|1075.8|987
1619787820000|2021-04-30 13:03:40||1076.4||1076.4||1076.4||1076.4|0
1619787850000|2021-04-30 13:04:10|1076.6|1076.2|1076.6|1075.8|1076.6|1076.2|1076.4|1075.8|1187
1619787860000|2021-04-30 13:04:20|1076.4|1076|1076.4|1075.6|1076.4|1076|1076.4|1075.6|1500
1619787870000|2021-04-30 13:04:30|1076.6||1076.6||1076.6||1076.6||0
1619787890000|2021-04-30 13:04:50|1076.8|1075.8|1076.8|1076|1076.8|1076|1076.8|1075.8|0
1619787930000|2021-04-30 13:05:30|1076.6|1075.8|1076.6|1075.6|1076.6|1075.8|1076.4|1075.6|60
1619787940000|2021-04-30 13:05:40|1076.4|1075.8|1076.6|1075.8|1076.8|1075.8|1076.4|1075.8|350
1619787980000|2021-04-30 13:06:20|1076.4|1075.6|1075.4|1074.8|1076.4|1075.6|1075.4|1074.8|1836
1619787990000|2021-04-30 13:06:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1619788010000|2021-04-30 13:06:50|1075.4|1074.8|1075.6|1074.8|1075.6|1074.8|1075.4|1074.8|0
1619788070000|2021-04-30 13:07:50|1075.4|1075|1075.4|1075|1075.6|1075|1075.4|1075|1000
1619788080000|2021-04-30 13:08:00|1075.6||1075.4||1075.6||1075.4||0
1619788100000|2021-04-30 13:08:20|1075.6|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|2719
1619788110000|2021-04-30 13:08:30|1075.4|1075.2|1076|1075.4|1076|1075.4|1075.4|1075.2|891
1619788130000|2021-04-30 13:08:50|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|0
1619788170000|2021-04-30 13:09:30|1075.4|1074.8|1075.6|1074.8|1075.6|1074.8|1075|1074.6|2852
1619788180000|2021-04-30 13:09:40|1075.8||1075.6||1075.8||1075.6||0
1619788270000|2021-04-30 13:11:10|1075.4|1075|1075.4|1074.8|1075.6|1075|1075.2|1074.6|3489
1619788280000|2021-04-30 13:11:20|1075.2|1074.6|1075|1074.6|1075.2|1074.6|1074.8|1074.6|250
1619788290000|2021-04-30 13:11:30|1075.2|1074.8|1075.2|1074.6|1075.4|1074.8|1075.2|1074.6|19
1619788300000|2021-04-30 13:11:40|1075||1075.2||1075.2||1075||0
1619788350000|2021-04-30 13:12:30|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|100
1619788370000|2021-04-30 13:12:50|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|395
1619788400000|2021-04-30 13:13:20|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|50
1619788430000|2021-04-30 13:13:50|1075.2|1074.6|1075|1074.6|1075.2|1074.6|1075|1074.6|0
1619788440000|2021-04-30 13:14:00|1075.2||1075||1075.2||1075||0
1619788490000|2021-04-30 13:14:50|1074.8|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|2033
1619788500000|2021-04-30 13:15:00|1075||1075||1075||1075||0
1619788510000|2021-04-30 13:15:10|1074.8||1074.8||1074.8||1074.8||0
1619788570000|2021-04-30 13:16:10|1075||1074.8||1075||1074.8||753
1619788580000|2021-04-30 13:16:20|||||||||10
1619788590000|2021-04-30 13:16:30|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|970
1619788600000|2021-04-30 13:16:40|1074.4|1074.4|1074.6|1074.2|1074.6|1074.4|1074.4|1074.2|375
1619788620000|2021-04-30 13:17:00|1074.8|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.4|107
1619788660000|2021-04-30 13:17:40||1074.6||1074.6||1074.6||1074.6|0
1619788690000|2021-04-30 13:18:10|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|485
1619788720000|2021-04-30 13:18:40|1074.6||1074.4||1074.6||1074.4||0
1619788730000|2021-04-30 13:18:50|1074.6||1074.6||1074.6||1074.6||127
1619788740000|2021-04-30 13:19:00|1074.8|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|42
1619788750000|2021-04-30 13:19:10||1074.8||1074.8||1074.8||1074.8|0
1619788760000|2021-04-30 13:19:20|1074.8|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.4|100
1619788770000|2021-04-30 13:19:30||1074.6||1074.4||1074.6||1074.4|0
1619788780000|2021-04-30 13:19:40|1074.8||1074.8||1074.8||1074.8||0
1619788830000|2021-04-30 13:20:30|1074.4|1074.2|1074.6|1074.2|1074.6|1074.4|1074.4|1074|5078
1619788840000|2021-04-30 13:20:40|1074.8|1074.4|1075.2|1074.8|1075.2|1075|1074.8|1074.4|926
1619788850000|2021-04-30 13:20:50|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|1124
1619788860000|2021-04-30 13:21:00|1075.4||1075.4||1075.4||1075.4||0
1619788910000|2021-04-30 13:21:50|1075.2|1074.8|1074.6|1074.4|1075.2|1074.8|1074.6|1074.4|1249
1619788940000|2021-04-30 13:22:20|||||||||5
1619789000000|2021-04-30 13:23:20|1074.8||1074.8||1074.8||1074.8||250
1619789030000|2021-04-30 13:23:50|||||||||70
1619789060000|2021-04-30 13:24:20||1074.6||1074.4||1074.6||1074.4|0
1619789150000|2021-04-30 13:25:50|1074.6||1074.6||1074.6||1074.6||0
1619789160000|2021-04-30 13:26:00|1074.4|1074.2|1074.8|1074.2|1074.8|1074.4|1074.2|1074|10028
1619789170000|2021-04-30 13:26:10|1075||1074.6||1075||1074.6||0
1619789180000|2021-04-30 13:26:20|1074.4|1074|1074.2|1074|1074.4|1074|1074.2|1074|521
1619789200000|2021-04-30 13:26:40|1074.4||1074.4||1074.4||1074.4||0
1619789250000|2021-04-30 13:27:30|1074.6|1074.2|1074.6|1074|1074.6|1074.4|1074.6|1074|213
1619789290000|2021-04-30 13:28:10|||||||||100
1619789300000|2021-04-30 13:28:20||1074.2||1074||1074.2||1074|0
1619789400000|2021-04-30 13:30:00|1074.4||1074.2||1074.4||1074.2||24255
1619789410000|2021-04-30 13:30:10|1074.4|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|315
1619789440000|2021-04-30 13:30:40|1074.2||1074.2||1074.2||1074.2||1091
1619789450000|2021-04-30 13:30:50|1074|1073.8|1073|1072.6|1074|1073.8|1072.8|1072.4|7453
1619789460000|2021-04-30 13:31:00|1073.2|1072.8|1074|1073.4|1074|1073.4|1073.2|1072.8|263
1619789470000|2021-04-30 13:31:10|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|0
1619789480000|2021-04-30 13:31:20|1073.8|1073.6|1074.2|1073.6|1074.2|1073.6|1073.8|1073.6|0
1619789490000|2021-04-30 13:31:30||1073.8||1073.8||1073.8||1073.8|0
1619789500000|2021-04-30 13:31:40|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.2|1073.8|428
1619789520000|2021-04-30 13:32:00|1074.6|1074.2|1075|1074.6|1075|1074.6|1074.6|1074.2|3018
1619789530000|2021-04-30 13:32:10|1075.2|1074.8|1075.6|1075.2|1075.6|1075.2|1075.2|1074.8|1861
1619789540000|2021-04-30 13:32:20|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.8|1075.4|564
1619789550000|2021-04-30 13:32:30|1076||1075.8||1076||1075.6||24
1619789560000|2021-04-30 13:32:40|1076||1076||1076||1076||0
1619789570000|2021-04-30 13:32:50|1076.2|1075.6|1076|1075.6|1077|1076.4|1076|1075.6|7309
1619789580000|2021-04-30 13:33:00|1076.2|1075.8|1077|1076.4|1077.2|1076.4|1076.2|1075.6|3647
1619789590000|2021-04-30 13:33:10|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|1965
1619789600000|2021-04-30 13:33:20|1076.6|1076.2|1076.8|1076.2|1076.8|1076.2|1076.4|1076.2|268
1619789620000|2021-04-30 13:33:40|1077|1076.4|1077.2|1076.6|1077.4|1076.8|1077|1076.2|5398
1619789630000|2021-04-30 13:33:50||1076.8||1077||1077||1076.6|0
1619789640000|2021-04-30 13:34:00|1077.4|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1076.8|1579
1619789650000|2021-04-30 13:34:10|1077.6|1077.2|1077.6|1077.4|1077.8|1077.4|1077.6|1077|1557
1619789660000|2021-04-30 13:34:20|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|3070
1619789670000|2021-04-30 13:34:30|1078|1077.6|1077.8|1077.4|1078|1077.8|1077.8|1077.4|1662
1619789710000|2021-04-30 13:35:10|||||||||900
1619789740000|2021-04-30 13:35:40|1078|1077.6|1078.6|1078.4|1079|1078.6|1078|1077.6|6830
1619789750000|2021-04-30 13:35:50|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|591
1619789760000|2021-04-30 13:36:00||1078.6||1078.4||1078.6||1078.4|0
1619789770000|2021-04-30 13:36:10|1079.2|1078.6|1079.8|1079|1079.8|1079|1079.2|1078.6|1370
1619789780000|2021-04-30 13:36:20|1079.6|1079.2|1080|1079.6|1080|1079.8|1079.6|1079.2|4083
1619789790000|2021-04-30 13:36:30|1079.8||1079.8||1079.8||1079.8||0
1619789810000|2021-04-30 13:36:50|1080|1079.8|1080.4|1080|1080.4|1080.2|1080|1079.8|3545
1619789820000|2021-04-30 13:37:00|1080.6|1080.2|1081|1080.6|1081|1080.6|1080.6|1080.2|266
1619789830000|2021-04-30 13:37:10|1081.2|1080.8|1081.6|1081|1082|1081.4|1081.2|1080.8|14151
1619789840000|2021-04-30 13:37:20|1081.4|1080.8|1080.8|1080.4|1081.4|1080.8|1080.6|1080.4|4153
1619789850000|2021-04-30 13:37:30|1081||1081||1081||1081||300
1619789860000|2021-04-30 13:37:40|1080.8|1080.2|1080.4|1079.8|1080.8|1080.2|1080|1079.6|1414
1619789870000|2021-04-30 13:37:50|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.6|1080|588
1619789880000|2021-04-30 13:38:00||1080.2||1080.2||1080.2||1080.2|0
1619789910000|2021-04-30 13:38:30|1080.8|1080.4|1080.6|1080.2|1080.8|1080.4|1080.4|1080.2|635
1619789920000|2021-04-30 13:38:40|1080.8||1080.8||1080.8||1080.8||0
1619789930000|2021-04-30 13:38:50||1080.4||1080.4||1080.4||1080.4|0
1619789940000|2021-04-30 13:39:00|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|1065
1619789960000|2021-04-30 13:39:20||1080.6||1080.6||1080.6||1080.6|50
1619790000000|2021-04-30 13:40:00|||||||||100
1619790010000|2021-04-30 13:40:10|||||||||20
1619790030000|2021-04-30 13:40:30|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|2973
1619790090000|2021-04-30 13:41:30|1081.2|1081|1081.6|1081.2|1081.6|1081.4|1081.2|1081|6212
1619790100000|2021-04-30 13:41:40|1081.8|1081.4|1082.6|1082|1082.6|1082|1081.8|1081.4|2119
1619790110000|2021-04-30 13:41:50|1082.4|1082.2|1082.4|1082|1082.4|1082.2|1082.4|1082|299
1619790120000|2021-04-30 13:42:00|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082|1081.8|1194
1619790150000|2021-04-30 13:42:30|1082|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|1356
1619790160000|2021-04-30 13:42:40|1081.8|1081.4|1081.8|1081|1081.8|1081.4|1081.8|1081|1245
1619790180000|2021-04-30 13:43:00|1081.4||1081.4||1081.4||1081.4||0
1619790190000|2021-04-30 13:43:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|476
1619790220000|2021-04-30 13:43:40|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.6|1079.8|451
1619790230000|2021-04-30 13:43:50|1081|1080.4|1081.2|1080.4|1081.2|1080.4|1081|1080.4|556
1619790240000|2021-04-30 13:44:00|1081.4|1080.6|1081.4|1080.8|1081.4|1080.8|1081.4|1080.6|0
1619790250000|2021-04-30 13:44:10|1081.6|1081|1081.4|1081|1081.8|1081|1081.4|1081|0
1619790260000|2021-04-30 13:44:20|1081.6|1081.2|1082|1081.4|1082|1081.4|1081.6|1081.2|19
1619790270000|2021-04-30 13:44:30|1082.2||1082||1082.2||1082||500
1619790280000|2021-04-30 13:44:40|1082.2||1082.2||1082.2||1082.2||0
1619790290000|2021-04-30 13:44:50|1082||1082||1082||1082||0
1619790310000|2021-04-30 13:45:10||1081.6||1081.6||1081.6||1081.6|71
1619790320000|2021-04-30 13:45:20||1081.8||1081.8||1081.8||1081.8|0
1619790350000|2021-04-30 13:45:50|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|544
1619790370000|2021-04-30 13:46:10|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|906
1619790380000|2021-04-30 13:46:20|1081.6|1081.2|1081.4|1081.2|1081.6|1081.2|1081.4|1081|927
1619790390000|2021-04-30 13:46:30|1081.2|1081|1081.2|1080.6|1081.8|1081.2|1081.2|1080.6|3604
1619790420000|2021-04-30 13:47:00|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1081|1080.4|0
1619790430000|2021-04-30 13:47:10|1081.4|1080.8|1081.8|1081.6|1081.8|1081.6|1081.4|1080.8|1299
1619790440000|2021-04-30 13:47:20|1082|1081.4|1082.2|1081.8|1082.2|1082|1082|1081.4|5513
1619790450000|2021-04-30 13:47:30|1081.8|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.4|6000
1619790460000|2021-04-30 13:47:40|1081.8|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.4|0
1619790480000|2021-04-30 13:48:00|1082.2|1081.8|1082.8|1082.2|1082.8|1082.4|1082.2|1081.8|1778
1619790490000|2021-04-30 13:48:10|1082.6|1082|1082.6|1082|1082.6|1082|1082.6|1082|0
1619790500000|2021-04-30 13:48:20|1082.4|1081.8|1082|1081.6|1082.4|1081.8|1081.8|1081.6|430
1619790510000|2021-04-30 13:48:30|1082.2||1082||1082.2||1082||0
1619790520000|2021-04-30 13:48:40|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1082.2|1081.8|285
1619790530000|2021-04-30 13:48:50|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1081.8|1081.4|215
1619790540000|2021-04-30 13:49:00|1082.2|1081.6|1082|1081.4|1082.6|1082|1082|1081.4|3159
1619790550000|2021-04-30 13:49:10|1081.8|1081.2|1081|1080.4|1082|1081.2|1081|1080.4|1242
1619790560000|2021-04-30 13:49:20|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|944
1619790570000|2021-04-30 13:49:30|1080.2|1079.8|1080.4|1079.8|1080.4|1080.2|1080|1079.6|2063
1619790580000|2021-04-30 13:49:40|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1619790590000|2021-04-30 13:49:50|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|138
1619790600000|2021-04-30 13:50:00|1080.6|1080.2|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|648
1619790610000|2021-04-30 13:50:10|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|0
1619790620000|2021-04-30 13:50:20|1080.6|1080.4|1080.6|1080|1080.8|1080.4|1080.6|1080|441
1619790630000|2021-04-30 13:50:30|1080.8|1079.8|1080.6|1079.8|1080.8|1079.8|1080.6|1079.8|0
1619790650000|2021-04-30 13:50:50|1080.8|1080|1081.4|1080.8|1081.8|1081.2|1080.8|1080|2527
1619790670000|2021-04-30 13:51:10|1081.6|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|131
1619790700000|2021-04-30 13:51:40|1081||1081||1081||1081||0
1619790710000|2021-04-30 13:51:50|1080.8|1080.4|1080.2|1079.6|1080.8|1080.4|1079.8|1079.4|10893
1619790720000|2021-04-30 13:52:00|1080.4|1079.8|1080.2|1079.8|1080.4|1079.8|1080.2|1079.8|230
1619790730000|2021-04-30 13:52:10|1080.4|1080|1081|1080.4|1081.6|1081|1080.4|1079.8|2291
1619790740000|2021-04-30 13:52:20|1080.8|1080.2|1080.6|1080|1080.8|1080.4|1080.4|1079.8|2103
1619790750000|2021-04-30 13:52:30|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1619790760000|2021-04-30 13:52:40|1081||1081||1081||1081||0
1619790800000|2021-04-30 13:53:20|1081.2|1080.4|1081.4|1080.8|1081.4|1080.8|1081.2|1080.4|503
1619790820000|2021-04-30 13:53:40|1081.6|1081|1081.6|1081.2|1081.8|1081.2|1081.4|1081|633
1619790830000|2021-04-30 13:53:50|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.2|1080.6|496
1619790840000|2021-04-30 13:54:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1619790850000|2021-04-30 13:54:10|1081.8||1081.8||1081.8||1081.8||0
1619790860000|2021-04-30 13:54:20|1082|1081.2|1081.8|1081.4|1082|1081.6|1081.8|1081.2|2179
1619790870000|2021-04-30 13:54:30|1081.6|1081.2|1080.8|1080.4|1081.6|1081.2|1080.8|1080.4|924
1619790880000|2021-04-30 13:54:40|1081|1080.2|1080.8|1080.2|1081|1080.2|1080.8|1080.2|0
1619790900000|2021-04-30 13:55:00|1080.6|1080.4|1082|1081.2|1082|1081.4|1080.6|1080.4|6751
1619790910000|2021-04-30 13:55:10|1081.2|1081|1082|1081.2|1082|1081.2|1081.2|1080.8|11200
1619790920000|2021-04-30 13:55:20|1081.8|1081|1081.8|1081.2|1081.8|1081.2|1081.6|1081|0
1619790930000|2021-04-30 13:55:30|1082||1082||1082||1082||0
1619790940000|2021-04-30 13:55:40|1081.8||1081.8||1081.8||1081.8||0
1619790950000|2021-04-30 13:55:50|1081.6||1081.6||1081.8||1081.6||0
1619790960000|2021-04-30 13:56:00|1081.4|1081|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|1000
1619790970000|2021-04-30 13:56:10||1081.4||1081.2||1081.4||1081.2|8
1619790980000|2021-04-30 13:56:20||1081.4||1081.2||1081.4||1081.2|0
1619790990000|2021-04-30 13:56:30|||||||||280
1619791000000|2021-04-30 13:56:40|1081.8|1081.4|1081.8|1081.2|1081.8|1081.4|1081.8|1081.2|304
1619791020000|2021-04-30 13:57:00|1082|1081.4|1082|1081.6|1082|1081.6|1081.8|1081.2|786
1619791050000|2021-04-30 13:57:30|1082.2|1081.8|1083|1082.6|1083.4|1082.6|1082.2|1081.8|2162
1619791060000|2021-04-30 13:57:40|1083.2|1082.8|1083|1082.6|1083.4|1082.8|1082.8|1082.4|2297
1619791070000|2021-04-30 13:57:50|1083.2|1082.8|1083.2|1082.8|1083.4|1083|1083.2|1082.8|3100
1619791080000|2021-04-30 13:58:00|1083.4|1083|1083.6|1083|1083.6|1083|1083|1082.8|596
1619791090000|2021-04-30 13:58:10||1083.2||1083.2||1083.2||1083|0
1619791100000|2021-04-30 13:58:20|1083.2|1083|1083.6|1083.2|1083.6|1083.2|1083|1082.4|6363
1619791130000|2021-04-30 13:58:50||1083||1083.2||1083.2||1083|1145
1619791150000|2021-04-30 13:59:10|||||||||442
1619791160000|2021-04-30 13:59:20|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|1000
1619791170000|2021-04-30 13:59:30||1083.4||1083.4||1083.4||1083.2|280
1619791190000|2021-04-30 13:59:50|1083.4|1083.2|1083|1082.8|1083.6|1083.2|1083|1082.8|2888
1619791200000|2021-04-30 14:00:00|1083.2|1082.6|1082.4|1082|1083.2|1082.6|1081.8|1081.6|672
1619791220000|2021-04-30 14:00:20|1082.6|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|1259
1619791230000|2021-04-30 14:00:30|1082.8|1082.2|1083|1082.2|1083|1082.4|1082.4|1082|2658
1619791240000|2021-04-30 14:00:40|||||||||960
1619791250000|2021-04-30 14:00:50|1082.8||1082.8||1082.8||1082.8||0
1619791280000|2021-04-30 14:01:20|1083|1082.4|1082.8|1082.4|1083|1082.4|1082.8|1082.4|0
1619791300000|2021-04-30 14:01:40|1082.6|1082.2|1081.8|1081.2|1082.6|1082.2|1081.8|1081.2|2722
1619791320000|2021-04-30 14:02:00|1082|1081.4|1082.2|1081.6|1082.4|1082|1081.6|1081.4|910
1619791330000|2021-04-30 14:02:10|1082.4|1081.8|1082.6|1081.8|1082.6|1081.8|1082.4|1081.8|0
1619791340000|2021-04-30 14:02:20|1082.8|1082.2|1082.6|1081.8|1083|1082.2|1082.4|1081.8|601
1619791350000|2021-04-30 14:02:30|1082.4||1082.4||1082.4||1082.4||0
1619791370000|2021-04-30 14:02:50|1082.6||1082.6||1082.6||1082.6||0
1619791380000|2021-04-30 14:03:00|1082.8||1082.6||1082.8||1082.6||0
1619791400000|2021-04-30 14:03:20|1082.4|1081.6|1082|1081.4|1082.4|1081.6|1081.8|1081.4|0
1619791410000|2021-04-30 14:03:30|1082.2||1082||1082.2||1082||0
1619791420000|2021-04-30 14:03:40||1081.6||1081.6||1081.6||1081.6|0
1619791430000|2021-04-30 14:03:50|1082.2|1081.8|1082.4|1081.8|1082.6|1081.8|1082.2|1081.8|142
1619791440000|2021-04-30 14:04:00|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|0
1619791450000|2021-04-30 14:04:10|1083|1082|1082.8|1082.4|1083.4|1082.8|1082.8|1082|1844
1619791460000|2021-04-30 14:04:20|1083||1083||1083||1083||0
1619791470000|2021-04-30 14:04:30|1082.8||1082.8||1082.8||1082.8||0
1619791510000|2021-04-30 14:05:10|1082.6||1082.6||1082.6||1082.6||0
1619791530000|2021-04-30 14:05:30|1082.4|1082.2|1082.6|1082.2|1082.8|1082.4|1082.4|1082.2|2775
1619791540000|2021-04-30 14:05:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.2|1082|159
1619791560000|2021-04-30 14:06:00|1082.2|1081.8|1081.8|1081.4|1082.2|1081.8|1081.8|1081.2|1455
1619791570000|2021-04-30 14:06:10|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|1081.4|1081.2|0
1619791580000|2021-04-30 14:06:20|1081.2|1081|1081|1080.4|1081.2|1081|1081|1080.4|868
1619791590000|2021-04-30 14:06:30|1081.2|1080.6|1081.4|1080.6|1081.4|1080.6|1081.2|1080.6|300
1619791610000|2021-04-30 14:06:50|1081.6||1081.6||1081.6||1081.6||0
1619791630000|2021-04-30 14:07:10|1081.4||1081.4||1081.4||1081.4||0
1619791640000|2021-04-30 14:07:20|1081.6|1080.8|1081.8|1081.2|1081.8|1081.4|1081.6|1080.8|22
1619791650000|2021-04-30 14:07:30|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|0
1619791680000|2021-04-30 14:08:00|1081.4|1081|1080.4|1079.8|1081.4|1081|1080.2|1079.8|4814
1619791690000|2021-04-30 14:08:10|1080.6|1080|1080.8|1080|1080.8|1080|1080.6|1079.8|0
1619791700000|2021-04-30 14:08:20|1080.6||1080.4||1080.6||1080.4||0
1619791720000|2021-04-30 14:08:40|1080.6||1080.6||1080.6||1080.6||0
1619791730000|2021-04-30 14:08:50|1080.4|1079.8|1080.2|1079.8|1080.4|1079.8|1080|1079.8|1626
1619791740000|2021-04-30 14:09:00|1080.4||1080.4||1080.4||1080.4||0
1619791750000|2021-04-30 14:09:10|1080.6||1080.6||1080.6||1080.6||0
1619791760000|2021-04-30 14:09:20|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.4|1079.8|0
1619791780000|2021-04-30 14:09:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|222
1619791790000|2021-04-30 14:09:50|1080.4||1080.4||1080.4||1080.4||0
1619791800000|2021-04-30 14:10:00|1080.6|1080.2|1081.2|1080.6|1081.4|1080.8|1080.6|1080.2|831
1619791810000|2021-04-30 14:10:10|1081|1080.4|1081.2|1080.4|1081.2|1080.4|1081|1080.4|0
1619791820000|2021-04-30 14:10:20||1080.6||1080.6||1080.6||1080.6|0
1619791830000|2021-04-30 14:10:30|1081||1081||1081||1081||0
1619791840000|2021-04-30 14:10:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|1080.8|1080.4|462
1619791900000|2021-04-30 14:11:40|1081.4|1080.6|1080.8|1080.4|1081.4|1080.8|1080.8|1080.4|7000
1619791910000|2021-04-30 14:11:50|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1080.4|1079.8|2504
1619791920000|2021-04-30 14:12:00|1080.2||1080.2||1080.2||1080.2||0
1619791930000|2021-04-30 14:12:10|1080|1079.6|1080.4|1079.8|1080.4|1079.8|1079.8|1079.6|2688
1619791940000|2021-04-30 14:12:20|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1079.8|1079.4|842
1619791960000|2021-04-30 14:12:40|1080.2|1079.6|1080.2|1079.6|1080.4|1079.6|1080.2|1079.6|550
1619791980000|2021-04-30 14:13:00|1080|1079.4|1079.4|1079.2|1080|1079.4|1079.4|1079|816
1619791990000|2021-04-30 14:13:10||1079||1079||1079||1079|520
1619792000000|2021-04-30 14:13:20|1079.6|1079.2|1078.8|1078.2|1079.6|1079.2|1078|1077.6|13328
1619792010000|2021-04-30 14:13:30|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1619792020000|2021-04-30 14:13:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1619792030000|2021-04-30 14:13:50|1079.2|1078|1078.4|1077.6|1079.2|1079|1078.4|1077.6|6143
1619792040000|2021-04-30 14:14:00|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1619792050000|2021-04-30 14:14:10|1078.8|1078|1078.8|1078|1078.8|1078|1078.8|1078|0
1619792060000|2021-04-30 14:14:20||1078.2||1078||1078.2||1078|100
1619792070000|2021-04-30 14:14:30|1079|1078.2|1078.8|1078.2|1079|1078.6|1078.6|1078.2|942
1619792090000|2021-04-30 14:14:50|1078.6||1078.6||1078.6||1078.6||20
1619792100000|2021-04-30 14:15:00|1078.8|1078.4|1078.8|1078.4|1078.8|1078.6|1078.8|1078.2|66
1619792110000|2021-04-30 14:15:10|1079|1078.6|1079.2|1078.8|1079.2|1078.8|1079|1078.6|260
1619792120000|2021-04-30 14:15:20|1079|1078.6|1078.6|1078.2|1079|1078.6|1078.4|1077.8|831
1619792130000|2021-04-30 14:15:30|1078.8|1078.4|1079|1078.2|1079|1078.6|1078.6|1078.2|437
1619792140000|2021-04-30 14:15:40|1078.8||1078.8||1078.8||1078.8||0
1619792150000|2021-04-30 14:15:50|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.2|1
1619792170000|2021-04-30 14:16:10|1078.6|1078.2|1078.6|1077.8|1078.6|1078.2|1078.2|1077.8|519
1619792190000|2021-04-30 14:16:30||1078||1077.8||1078||1077.8|0
1619792200000|2021-04-30 14:16:40|1078.4|1077.4|1077.8|1077.4|1078.4|1077.4|1077.8|1077.2|7136
1619792220000|2021-04-30 14:17:00|1078|1077.6|1078|1077.6|1078|1077.6|1077.6|1077.4|1234
1619792230000|2021-04-30 14:17:10|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|1221
1619792250000|2021-04-30 14:17:30|1077.6||1077.6||1077.6||1077.6||0
1619792260000|2021-04-30 14:17:40|1077.4|1077|1077|1076.4|1077.4|1077|1077|1076.4|2066
1619792280000|2021-04-30 14:18:00|1077.2|1076.6|1077.6|1077|1077.6|1077|1077.2|1076.6|50
1619792290000|2021-04-30 14:18:10|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.4|1077.2|10
1619792300000|2021-04-30 14:18:20||1077.4||1077.6||1077.6||1077.2|25
1619792310000|2021-04-30 14:18:30|1078||1078.2||1078.2||1078||151
1619792320000|2021-04-30 14:18:40|1078.4|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|0
1619792340000|2021-04-30 14:19:00|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1077.8|1077.6|903
1619792360000|2021-04-30 14:19:20|1078|1077.8|1078.2|1077.6|1078.4|1077.8|1078|1077.6|100
1619792370000|2021-04-30 14:19:30|1078||1078.2||1078.2||1078||0
1619792380000|2021-04-30 14:19:40|1078||1078||1078||1078||0
1619792390000|2021-04-30 14:19:50|1078.2|1077.8|1078.4|1077.6|1078.4|1077.8|1078.2|1077.6|230
1619792410000|2021-04-30 14:20:10||1077.8||1077.8||1077.8||1077.6|0
1619792420000|2021-04-30 14:20:20|||||||||100
1619792430000|2021-04-30 14:20:30|1078.2||1078.2||1078.2||1078.2||0
1619792440000|2021-04-30 14:20:40|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|332
1619792450000|2021-04-30 14:20:50|1078.6|1078|1078.8|1078.2|1079.2|1078.6|1078.4|1078|2290
1619792460000|2021-04-30 14:21:00|1079|1078.4|1079.2|1078.4|1079.2|1078.4|1079|1078.4|0
1619792480000|2021-04-30 14:21:20|1079||1079||1079||1079||0
1619792500000|2021-04-30 14:21:40|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1619792510000|2021-04-30 14:21:50|1079||1079||1079||1079||0
1619792520000|2021-04-30 14:22:00|1078.8|1078.4|1078|1077.6|1078.8|1078.4|1077.8|1077.6|1716
1619792530000|2021-04-30 14:22:10|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|1250
1619792560000|2021-04-30 14:22:40|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.2|548
1619792570000|2021-04-30 14:22:50|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.6|1077.2|1164
1619792580000|2021-04-30 14:23:00|1078|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.6|107
1619792590000|2021-04-30 14:23:10|1077.8|1077.6|1078|1077.4|1078|1077.6|1077.8|1077.2|770
1619792620000|2021-04-30 14:23:40|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|165
1619792630000|2021-04-30 14:23:50|1078.6|1078|1078.8|1078.2|1078.8|1078.2|1078.6|1078|827
1619792640000|2021-04-30 14:24:00|1079|1078.4|1079|1078.2|1079.2|1078.4|1079|1078.2|0
1619792660000|2021-04-30 14:24:20||1078.4||1078.4||1078.4||1078.2|0
1619792690000|2021-04-30 14:24:50|1078.8||1078.8||1078.8||1078.8||0
1619792750000|2021-04-30 14:25:50|1078.6|1078.2|1078.2|1077.6|1078.6|1078.2|1078|1077.6|5650
1619792760000|2021-04-30 14:26:00|1078.4|1077.8|1078.8|1078.2|1079|1078.2|1078.4|1077.8|608
1619792770000|2021-04-30 14:26:10|1079|1078.4|1079|1078.6|1079|1078.6|1079|1078.4|888
1619792790000|2021-04-30 14:26:30|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.2|1710
1619792800000|2021-04-30 14:26:40|||||||||100
1619792810000|2021-04-30 14:26:50|1079.2|1078.8|1079.2|1078.8|1079.4|1079|1079|1078.8|975
1619792850000|2021-04-30 14:27:30|1079|1078.6|1078.8|1078.4|1079|1078.6|1078.6|1078|581
1619792860000|2021-04-30 14:27:40|1078.6||1078.6||1078.6||1078.6||0
1619792870000|2021-04-30 14:27:50|1078.8|1078.6|1078.8|1078.4|1079|1078.6|1078.8|1078.4|43
1619792910000|2021-04-30 14:28:30|1079|1078.6|1079|1078.6|1079.2|1078.6|1079|1078.6|0
1619792930000|2021-04-30 14:28:50|1079.2|1078.8|1079.6|1079|1079.6|1079|1079|1078.8|284
1619792940000|2021-04-30 14:29:00|1079.8|1079.2|1080|1079.6|1080|1079.6|1079.8|1079.2|0
1619792950000|2021-04-30 14:29:10|1079.8|1079.8|1079.8|1079.2|1079.8|1079.8|1079.6|1079.2|885
1619792960000|2021-04-30 14:29:20|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1619793000000|2021-04-30 14:30:00||1079.6||1079.6||1079.6||1079.6|0
1619793010000|2021-04-30 14:30:10|1079.6|1079.4|1079.4|1079|1079.8|1079.4|1079.2|1079|1641
1619793040000|2021-04-30 14:30:40|1079.6|1079.2|1078.8|1078.6|1079.6|1079.2|1078.8|1078.6|1943
1619793050000|2021-04-30 14:30:50|1079||1079||1079||1079||0
1619793060000|2021-04-30 14:31:00|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078|534
1619793070000|2021-04-30 14:31:10|1079|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|0
1619793080000|2021-04-30 14:31:20|1079.2|1078.6|1079.4|1078.8|1079.4|1079|1079|1078.6|268
1619793090000|2021-04-30 14:31:30|1079.6||1079.6||1079.6||1079.6||0
1619793100000|2021-04-30 14:31:40|1079.8|1079|1079.8|1079.2|1079.8|1079.2|1079.8|1079|0
1619793110000|2021-04-30 14:31:50|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|50
1619793120000|2021-04-30 14:32:00|1079.8||1080||1080||1079.8||0
1619793130000|2021-04-30 14:32:10|1079.8||1079.8||1079.8||1079.8||0
1619793140000|2021-04-30 14:32:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|1345
1619793150000|2021-04-30 14:32:30|1079.8||1079.8||1079.8||1079.8||0
1619793190000|2021-04-30 14:33:10|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1619793200000|2021-04-30 14:33:20|1080.2|1079.6|1080.2|1079.6|1080.2|1079.8|1080.2|1079.6|0
1619793210000|2021-04-30 14:33:30|1080||1080||1080||1080||0
1619793220000|2021-04-30 14:33:40||1079.8||1079.6||1079.8||1079.6|0
1619793240000|2021-04-30 14:34:00||1079.8||1079.6||1079.8||1079.6|46
1619793250000|2021-04-30 14:34:10|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|1251
1619793260000|2021-04-30 14:34:20|1080|1079.4|1080.2|1079.6|1080.2|1079.8|1080|1079.4|192
1619793270000|2021-04-30 14:34:30|1080|1079.4|1079.6|1079.2|1080|1079.4|1079.4|1079.2|1378
1619793290000|2021-04-30 14:34:50|1079.4|1079|1079.8|1079|1079.8|1079|1079.2|1078.8|1383
1619793300000|2021-04-30 14:35:00|1079.6||1079.6||1079.6||1079.6||0
1619793310000|2021-04-30 14:35:10|1079.8||1079.8||1079.8||1079.8||0
1619793320000|2021-04-30 14:35:20|1080.2|1079.2|1080.2|1079.6|1080.2|1080|1080|1079.2|5495
1619793340000|2021-04-30 14:35:40|1080||1080||1080||1080||0
1619793350000|2021-04-30 14:35:50|||||||||200
1619793360000|2021-04-30 14:36:00|1080.2||1080.2||1080.2||1080.2||0
1619793370000|2021-04-30 14:36:10|1080||1080||1080||1080||0
1619793390000|2021-04-30 14:36:30|1079.8|1079.4|1079.6|1079|1079.8|1079.4|1079.6|1079|548
1619793400000|2021-04-30 14:36:40|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1619793410000|2021-04-30 14:36:50|1079.2|1079|1079.6|1079|1079.6|1079|1079.2|1079|23
1619793420000|2021-04-30 14:37:00||1079.2||1079.4||1079.4||1079.2|0
1619793440000|2021-04-30 14:37:20||1079.2||1079.2||1079.2||1079.2|463
1619793450000|2021-04-30 14:37:30|1079.4|1079|1079.2|1078.6|1079.4|1079|1079|1078.4|2682
1619793460000|2021-04-30 14:37:40|1079|1078.4|1079|1078.4|1079|1078.6|1079|1078.4|0
1619793470000|2021-04-30 14:37:50|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.2|1078|1363
1619793480000|2021-04-30 14:38:00|1078.4|1078.2|1078.8|1078.2|1079|1078.4|1078.4|1078.2|1
1619793490000|2021-04-30 14:38:10|1079|1078|1078.4|1078|1079|1078|1078.4|1078|373
1619793500000|2021-04-30 14:38:20|1078.2||1078.2||1078.2||1078.2||0
1619793510000|2021-04-30 14:38:30|1078|1077.8|1078.2|1077.4|1078.2|1077.8|1077.8|1077.4|164
1619793520000|2021-04-30 14:38:40||1077.6||1077.6||1077.8||1077.6|0
1619793530000|2021-04-30 14:38:50|1078.4|1077.8|1078.4|1078|1078.4|1078|1078.4|1077.8|48
1619793540000|2021-04-30 14:39:00||1077.8||1077.8||1077.8||1077.8|0
1619793550000|2021-04-30 14:39:10|1078.2||1078.2||1078.2||1078.2||0
1619793570000|2021-04-30 14:39:30|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|39
1619793640000|2021-04-30 14:40:40|1078.6|1078.2|1079|1078.4|1079|1078.6|1078.6|1078.2|1093
1619793650000|2021-04-30 14:40:50|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|876
1619793660000|2021-04-30 14:41:00|1079.6||1079.6||1079.6||1079.6||0
1619793670000|2021-04-30 14:41:10|1079.4||1079.2||1079.4||1079||671
1619793710000|2021-04-30 14:41:50||1079||1079||1079||1078.6|0
1619793730000|2021-04-30 14:42:10|1079.4|1079.2|1080.4|1079.8|1080.6|1079.8|1079.4|1079.2|399
1619793740000|2021-04-30 14:42:20|1080.2|1080|1080.6|1080|1080.6|1080|1080.2|1080|0
1619793750000|2021-04-30 14:42:30|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080|1079.6|329
1619793780000|2021-04-30 14:43:00|1080|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|11
1619793790000|2021-04-30 14:43:10|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079|1830
1619793800000|2021-04-30 14:43:20|1079.8|1079|1080.2|1079.6|1080.2|1079.6|1079.8|1079|0
1619793860000|2021-04-30 14:44:20|1080.4|1079.8|1080.2|1080|1080.6|1080|1080.2|1079.8|2966
1619793870000|2021-04-30 14:44:30|1080|1079.6|1079.8|1079.2|1080|1079.6|1079.6|1079|2331
1619793880000|2021-04-30 14:44:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1619793900000|2021-04-30 14:45:00|1079.4|1078.8|1078.8|1078.2|1079.4|1079|1078.8|1078.2|673
1619793910000|2021-04-30 14:45:10||1078.4||1078.2||1078.4||1078.2|0
1619793930000|2021-04-30 14:45:30|1078.6|1078.4|1078.2|1077.6|1078.6|1078.4|1078|1077.4|4833
1619793940000|2021-04-30 14:45:40||1077.4||1077.4||1077.4||1077.4|0
1619793970000|2021-04-30 14:46:10|1078||1077.8||1078||1077.8||0
1619793980000|2021-04-30 14:46:20|1078||1078||1078||1077.8||0
1619793990000|2021-04-30 14:46:30|1077.8||1078||1078||1077.8||0
1619794000000|2021-04-30 14:46:40|1077.8||1078||1078||1077.8||0
1619794040000|2021-04-30 14:47:20||1077.6||1077.6||1077.6||1077.6|0
1619794100000|2021-04-30 14:48:20|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.8|1077.2|1142
1619794200000|2021-04-30 14:50:00|||||||||138
1619794210000|2021-04-30 14:50:10|1077.6|1077|1077.4|1077|1077.6|1077|1077|1076.4|2080
1619794220000|2021-04-30 14:50:20|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077|1244
1619794240000|2021-04-30 14:50:40|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.2|1001
1619794250000|2021-04-30 14:50:50|1077.6||1077.8||1077.8||1077.6||100
1619794260000|2021-04-30 14:51:00|1078||1078||1078||1078||0
1619794280000|2021-04-30 14:51:20|1077.8|1077|1078|1077.4|1078|1077.6|1077.6|1076.8|3000
1619794300000|2021-04-30 14:51:40||1077.6||1077.4||1077.6||1077.4|429
1619794340000|2021-04-30 14:52:20||1077.6||1077.6||1077.6||1077.4|0
1619794350000|2021-04-30 14:52:30|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|922
1619794360000|2021-04-30 14:52:40|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|601
1619794390000|2021-04-30 14:53:10|1077.6||1077.6||1077.6||1077.6||0
1619794400000|2021-04-30 14:53:20|1077.4||1077.6||1077.6||1077.4||323
1619794410000|2021-04-30 14:53:30|1077.4|1077.4|1077.6|1077.2|1077.6|1077.4|1077.4|1077.2|402
1619794420000|2021-04-30 14:53:40|1077.4|1077|1077.6|1077|1077.6|1077.2|1077.4|1077|1000
1619794430000|2021-04-30 14:53:50||1077.2||1077.2||1077.2||1077.2|0
1619794490000|2021-04-30 14:54:50|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|173
1619794500000|2021-04-30 14:55:00||1077.2||1077.4||1077.4||1077.2|0
1619794570000|2021-04-30 14:56:10|1078|1077.6|1078.4|1078|1078.8|1078.4|1078|1077.6|6150
1619794580000|2021-04-30 14:56:20||1078.2||1078.2||1078.2||1078.2|0
1619794590000|2021-04-30 14:56:30|1078.2|1078|1078.4|1078|1078.4|1078|1078.2|1078|1159
1619794600000|2021-04-30 14:56:40|||||||||500
1619794640000|2021-04-30 14:57:20|1078.8|1078.2|1079.6|1079|1079.6|1079|1078.8|1078|2000
1619794660000|2021-04-30 14:57:40|1079.4|1078.8|1079.8|1079|1079.8|1079|1079|1078.6|2375
1619794670000|2021-04-30 14:57:50|1080|1079.2|1080|1079.4|1080|1079.4|1080|1079.2|0
1619794680000|2021-04-30 14:58:00|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1619794700000|2021-04-30 14:58:20||1079.8||1079.6||1079.8||1079.6|0
1619794710000|2021-04-30 14:58:30|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|424
1619794720000|2021-04-30 14:58:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079|1383
1619794730000|2021-04-30 14:58:50|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|423
1619794750000|2021-04-30 14:59:10|1079.8|1079.4|1079.8|1079.6|1079.8|1079.6|1079.8|1079.2|177
1619794770000|2021-04-30 14:59:30|1079.6|1079.4|1079|1078.6|1079.8|1079.4|1079|1078.4|2761
1619794780000|2021-04-30 14:59:40|1079.2|1078.4|1079.2|1078.6|1079.2|1078.6|1079.2|1078.4|426
1619794800000|2021-04-30 15:00:00|1079|1078.8|1079|1078.4|1079.2|1078.8|1079|1078.4|1196
1619794810000|2021-04-30 15:00:10|1078.8|1078.2|1078.2|1077.6|1078.8|1078.4|1077.8|1077.4|8058
1619794820000|2021-04-30 15:00:20|1078.4|1077.8|1078.4|1077.6|1078.4|1077.8|1078.4|1077.6|926
1619794830000|2021-04-30 15:00:30||1077.8||1077.6||1077.8||1077.6|0
1619794840000|2021-04-30 15:00:40|1078.2||1078.2||1078.2||1078.2||0
1619794850000|2021-04-30 15:00:50|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|0
1619794860000|2021-04-30 15:01:00||1078.2||1078.2||1078.2||1078.2|0
1619794870000|2021-04-30 15:01:10|1078.4|1078|1077.8|1077.2|1078.4|1078|1077.6|1077|6865
1619794880000|2021-04-30 15:01:20|1077.6|1077|1077.6|1077|1077.6|1077.2|1077.4|1076.6|1083
1619794890000|2021-04-30 15:01:30|1077.4|1076.8|1077.4|1076.8|1077.6|1076.8|1077.4|1076.8|2000
1619794900000|2021-04-30 15:01:40|1077.2||1077.4||1077.4||1077.2||0
1619794920000|2021-04-30 15:02:00|1077.6||1077.6||1077.6||1077.6||0
1619794930000|2021-04-30 15:02:10|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.6|593
1619794950000|2021-04-30 15:02:30|1077|1076.6|1076.8|1076.2|1077|1076.6|1076.4|1076|1682
1619794970000|2021-04-30 15:02:50|1076.6|1076|1076|1075.2|1076.6|1076|1075.6|1075.2|4594
1619794980000|2021-04-30 15:03:00|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1619795020000|2021-04-30 15:03:40|1076|1075|1076|1075.4|1076|1075.4|1075.8|1075|403
1619795030000|2021-04-30 15:03:50|1075.8|1075.2|1075.4|1075|1075.8|1075.2|1075.4|1075|892
1619795050000|2021-04-30 15:04:10|1075.6|1075.2|1075|1074.6|1075.6|1075.2|1074.8|1074.2|3049
1619795060000|2021-04-30 15:04:20||1074.8||1074.6||1074.8||1074.6|0
1619795080000|2021-04-30 15:04:40|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|954
1619795100000|2021-04-30 15:05:00|1075|1074.4|1075|1074.4|1075|1074.6|1075|1074.4|335
1619795120000|2021-04-30 15:05:20|1075.2|1074.6|1075.2|1074.8|1075.2|1075|1075.2|1074.6|800
1619795160000|2021-04-30 15:06:00|1075|1074.6|1075.2|1074.6|1075.2|1075|1075|1074.4|954
1619795170000|2021-04-30 15:06:10|1075.4|1074.8|1075.2|1074.6|1075.4|1075|1075.2|1074.6|2065
1619795190000|2021-04-30 15:06:30|1075.4|1074.8|1075.8|1075.2|1075.8|1075.2|1075.4|1074.8|4792
1619795210000|2021-04-30 15:06:50|1075.6|1075|1075|1074.4|1075.6|1075|1075|1074.4|1518
1619795220000|2021-04-30 15:07:00|1074.8||1075||1075||1074.8||0
1619795230000|2021-04-30 15:07:10||1074.6||1074.6||1074.6||1074.6|0
1619795250000|2021-04-30 15:07:30|1075.2||1075.2||1075.2||1075.2||0
1619795260000|2021-04-30 15:07:40|1075||1075.2||1075.2||1075||0
1619795270000|2021-04-30 15:07:50||1074.8||1074.8||1074.8||1074.6|0
1619795300000|2021-04-30 15:08:20|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|0
1619795330000|2021-04-30 15:08:50|1074.8|1074.4|1074.2|1073.6|1075|1074.4|1074.2|1073.6|3505
1619795340000|2021-04-30 15:09:00|1074||1074||1074||1074||0
1619795400000|2021-04-30 15:10:00|1073.8|1073.4|1073.8|1073.4|1073.8|1073.4|1073.8|1073.2|570
1619795430000|2021-04-30 15:10:30|1074|1073.6|1073.6|1073.2|1074.4|1073.8|1073.6|1073.2|7006
1619795440000|2021-04-30 15:10:40|1073.4|1073|1072.6|1072.2|1073.4|1073|1072.6|1072.2|2390
1619795450000|2021-04-30 15:10:50||1072||1072||1072||1072|0
1619795460000|2021-04-30 15:11:00|1072.4|1072.2|1073|1072.4|1073|1072.6|1072.2|1072.2|2567
1619795470000|2021-04-30 15:11:10|1073.2|1072.6|1073.4|1072.6|1073.4|1072.6|1073|1072.6|1960
1619795480000|2021-04-30 15:11:20|1073.6|1072.8|1073.4|1073.2|1073.6|1073.2|1073.4|1072.8|0
1619795510000|2021-04-30 15:11:50|1073.6|1073.4|1074|1073.4|1074.2|1073.4|1073.6|1073.4|368
1619795520000|2021-04-30 15:12:00|1074.2|1073.6|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|0
1619795530000|2021-04-30 15:12:10|1074|1073.6|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1619795540000|2021-04-30 15:12:20|1073.8||1074||1074||1073.8||0
1619795560000|2021-04-30 15:12:40|1073.8||1073.8||1073.8||1073.8||564
1619795610000|2021-04-30 15:13:30|1074|1073.6|1074|1073.8|1074|1073.8|1074|1073.6|1472
1619795630000|2021-04-30 15:13:50|1074.2|1074|1074.4|1074.2|1074.6|1074.2|1074.2|1074|825
1619795640000|2021-04-30 15:14:00|1074.2|1074|1074.2|1074|1074.4|1074.2|1074.2|1073.8|495
1619795670000|2021-04-30 15:14:30|1074|1073.8|1074.2|1073.6|1074.2|1074|1074|1073.4|2125
1619795680000|2021-04-30 15:14:40||1073.8||1073.8||1073.8||1073.8|0
1619795690000|2021-04-30 15:14:50|1074.4|1074|1074.4|1074|1074.4|1074.2|1074.4|1074|48
1619795700000|2021-04-30 15:15:00||1074.2||1074||1074.2||1074|21
1619795710000|2021-04-30 15:15:10|1074.2|1073.8|1074.4|1074|1074.4|1074|1074.2|1073.8|0
1619795740000|2021-04-30 15:15:40|1074.2||1074.2||1074.2||1074.2||0
1619795760000|2021-04-30 15:16:00|1074|1073.8|1074|1073.8|1074|1073.8|1074|1073.8|457
1619795780000|2021-04-30 15:16:20|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|927
1619795790000|2021-04-30 15:16:30|1073.6|1073.4|1073.4|1073|1073.6|1073.4|1073.4|1073|1224
1619795800000|2021-04-30 15:16:40||1072.8||1073.2||1073.2||1072.8|0
1619795810000|2021-04-30 15:16:50|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|702
1619795860000|2021-04-30 15:17:40||1073.4||1073.2||1073.4||1073.2|25
1619795870000|2021-04-30 15:17:50||1073.4||1073.2||1073.4||1073.2|28
1619795880000|2021-04-30 15:18:00||1073.4||1073.2||1073.4||1073.2|899
1619795900000|2021-04-30 15:18:20|1074|1073.4|1073.8|1073.4|1074.2|1073.6|1073.8|1073.4|3000
1619795910000|2021-04-30 15:18:30|1073.6|1073.2|1073.2|1073|1073.6|1073.4|1073.2|1073|580
1619795930000|2021-04-30 15:18:50|1073.4|1073.2|1073.4|1073.2|1073.4|1073.2|1073.4|1073.2|50
1619795940000|2021-04-30 15:19:00|1073.6|1073.4|1073.8|1073.6|1074|1073.6|1073.6|1073.4|1438
1619795950000|2021-04-30 15:19:10|1073.6|1073.4|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|105
1619795960000|2021-04-30 15:19:20|1073.8|1073.6|1073.6|1073.4|1073.8|1073.6|1073.6|1073.4|67
1619795970000|2021-04-30 15:19:30|1073.8||1073.6||1073.8||1073.6||0
1619795980000|2021-04-30 15:19:40|1073.4|1073.2|1073.4|1073|1073.6|1073.4|1073.2|1073|1297
1619795990000|2021-04-30 15:19:50|1073.6||1073.4||1073.6||1073.4||0
1619796000000|2021-04-30 15:20:00|1073.2||1073.4||1073.4||1073.2||340
1619796030000|2021-04-30 15:20:30||1073.2||1073.2||1073.2||1073.2|161
1619796040000|2021-04-30 15:20:40||1073||1073||1073||1073|201
1619796060000|2021-04-30 15:21:00||1073.2||1073||1073.2||1073|0
1619796070000|2021-04-30 15:21:10||1073.2||1073.2||1073.2||1073.2|48
1619796080000|2021-04-30 15:21:20|1073.6|1073.4|1074|1073.6|1074|1073.8|1073.6|1073.4|1796
1619796110000|2021-04-30 15:21:50|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|1840
1619796120000|2021-04-30 15:22:00|1074.4|1073.8|1074.2|1074|1074.6|1074|1074.2|1073.8|929
1619796140000|2021-04-30 15:22:20|1074.4|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1074.2|13
1619796150000|2021-04-30 15:22:30|1075|1074.4|1074.8|1074.4|1075.2|1074.6|1074.8|1074.2|1896
1619796160000|2021-04-30 15:22:40|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.4|1074.2|2149
1619796180000|2021-04-30 15:23:00|1074.6|1074.6|1075|1074.6|1075|1074.6|1074.6|1074.6|0
1619796210000|2021-04-30 15:23:30|1074.8|1074.4|1074.8|1074.6|1074.8|1074.6|1074.6|1074.4|2306
1619796220000|2021-04-30 15:23:40|1074.6|1074.4|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|594
1619796230000|2021-04-30 15:23:50|1074.8|1074.4|1074.8|1074.6|1074.8|1074.6|1074.8|1074.4|9976
1619796240000|2021-04-30 15:24:00|1075|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.8|80
1619796260000|2021-04-30 15:24:20|1075.2||1075.2||1075.2||1075.2||139
1619796270000|2021-04-30 15:24:30|1075|1074.6|1075.2|1074.8|1075.2|1074.8|1074.6|1074|2100
1619796280000|2021-04-30 15:24:40|1075.4|1075|1075.4|1074.8|1075.4|1075.2|1075.2|1074.8|5883
1619796290000|2021-04-30 15:24:50||1075||1075.2||1075.2||1075|0
1619796300000|2021-04-30 15:25:00|1075.2|1075|1075.4|1074.8|1075.4|1075|1075|1074.8|1214
1619796320000|2021-04-30 15:25:20|1075.2||1075.2||1075.2||1075.2||0
1619796340000|2021-04-30 15:25:40|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|50
1619796350000|2021-04-30 15:25:50|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1075|1074.6|1257
1619796360000|2021-04-30 15:26:00||1074.8||1074.8||1074.8||1074.8|0
1619796370000|2021-04-30 15:26:10|||||||||692
1619796380000|2021-04-30 15:26:20|1075.2|1075|1075.2|1074.8|1075.4|1075.2|1075.2|1074.8|1072
1619796390000|2021-04-30 15:26:30|1075|1074.6|1074.8|1074.2|1075|1074.6|1074.6|1074.2|1959
1619796400000|2021-04-30 15:26:40|1075|1074.4|1075|1074.8|1075.2|1074.8|1075|1074.4|540
1619796420000|2021-04-30 15:27:00|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.8|1074.2|510
1619796460000|2021-04-30 15:27:40|1075|1074.6|1075|1074.4|1075|1074.8|1074.8|1074.2|700
1619796470000|2021-04-30 15:27:50||1074.6||1074.6||1074.6||1074.6|0
1619796480000|2021-04-30 15:28:00||1074.8||1074.8||1074.8||1074.8|0
1619796490000|2021-04-30 15:28:10|1074.8|1074.6|1074.8|1074.4|1074.8|1074.6|1074.8|1074.4|771
1619796500000|2021-04-30 15:28:20|1075|1074.6|1075|1074.6|1075.2|1074.8|1075|1074.4|1155
1619796510000|2021-04-30 15:28:30|1075.2|1075|1075|1074.8|1075.6|1075|1075|1074.6|2324
1619796530000|2021-04-30 15:28:50|1075.4|1075|1075.2|1075|1075.4|1075|1075|1074.8|4173
1619796540000|2021-04-30 15:29:00|1075|1074.8|1074.8|1074.2|1075|1074.8|1074.8|1074.2|2352
1619796550000|2021-04-30 15:29:10|1074.6|1074.4|1074.8|1074.4|1074.8|1074.4|1074.6|1074.4|920
1619796560000|2021-04-30 15:29:20||1074.2||1074.2||1074.2||1074.2|0
1619796570000|2021-04-30 15:29:30|1075|1074.4|1075.2|1074.4|1075.2|1074.4|1075|1074.4|0
1619796590000|2021-04-30 15:29:50|1075.4|1074.6|1075.4|1075|1075.6|1075|1075.4|1074.6|246
1620025350000|2021-05-03 07:02:30|1097|1096.2|1098.8|1094|1098.8|1097|1096.8|1093|126778
1620025360000|2021-05-03 07:02:40|1098.4|1094.4|1098.4|1095.6|1098.8|1098|1095.6|1094.4|5561
1620025370000|2021-05-03 07:02:50|1098.2|1095.4|1098.8|1097|1098.8|1097|1097.4|1095.4|2194
1620025380000|2021-05-03 07:03:00|1099|1097.2|1101.8|1099.2|1102|1101.2|1099|1097.2|28048
1620025390000|2021-05-03 07:03:10||1099||1098.6||1099||1097.8|0
1620025400000|2021-05-03 07:03:20|1101.6|1100|1101.8|1098.8|1101.8|1100|1101.6|1098.6|201
1620025410000|2021-05-03 07:03:30|1101.6|1099.6|1101.8|1100.2|1101.8|1100.2|1101.6|1099.6|1952
1620025420000|2021-05-03 07:03:40|1102|1100.4|1103.4|1102.4|1103.4|1102.8|1101.8|1100.2|20592
1620025430000|2021-05-03 07:03:50|1103.2|1102.8|1104|1102.6|1104|1102.8|1103|1102.2|6468
1620025440000|2021-05-03 07:04:00|1105|1102.4|1108|1105.6|1111|1110.2|1104|1102.4|55213
1620025450000|2021-05-03 07:04:10|1110.2|1105.8|1105.8|1104|1110.4|1107|1105.4|1102.6|4335
1620025470000|2021-05-03 07:04:30|1105.6|1103|1105.2|1102.8|1105.6|1104|1105.2|1102.8|1158
1620025480000|2021-05-03 07:04:40|1105|1103.2|1102.2|1100|1105|1103.2|1102.2|1100|3522
1620025490000|2021-05-03 07:04:50|1102|1099.6|1101|1099|1102|1099.6|1101|1099|2070
1620025500000|2021-05-03 07:05:00|1101.6|1099.2|1098|1096|1101.6|1099.8|1098|1095.8|3099
1620025510000|2021-05-03 07:05:10|1098.2|1096.2|1099.2|1097.8|1099.2|1097.8|1098.2|1096.2|812
1620025530000|2021-05-03 07:05:30|1099.8|1098|1103|1101.6|1103|1101.6|1099.2|1098|8645
1620025540000|2021-05-03 07:05:40|1102.8|1101.4|1102|1100.4|1102.8|1101.4|1102|1100.4|1938
1620025550000|2021-05-03 07:05:50|1101.8|1100|1101|1100.4|1101.8|1100.4|1101|1100|1671
1620025560000|2021-05-03 07:06:00|1101.6|1100.6|1103|1102|1103|1102.6|1101.6|1100.6|10253
1620025570000|2021-05-03 07:06:10|1102.8|1101.8|1102|1100.4|1102.8|1101.8|1102|1100.4|3179
1620025580000|2021-05-03 07:06:20|1101.8|1099.8|1101|1099.8|1101.8|1100|1101|1099.8|676
1620025590000|2021-05-03 07:06:30|1100.8|1099.6|1100.4|1098.8|1100.8|1099.6|1100.4|1098.8|916
1620025600000|2021-05-03 07:06:40|1100.6|1099|1100|1099.2|1101|1100|1100|1099|2313
1620025610000|2021-05-03 07:06:50|1100.6|1099.4|1101|1100.6|1101|1100.6|1100.6|1099.4|7805
1620025620000|2021-05-03 07:07:00|1101.4|1100.4|1102|1100.8|1102|1100.8|1101.4|1100.4|24
1620025630000|2021-05-03 07:07:10|1102.6|1101|1104|1102.6|1104|1102.6|1102.6|1101|5011
1620025640000|2021-05-03 07:07:20|1104.6|1102.8|1107.6|1105.4|1108|1105.4|1104.6|1102.8|15262
1620025650000|2021-05-03 07:07:30|1107.2|1105.2|1106.2|1105.2|1107.2|1105.4|1105.4|1104|5491
1620025660000|2021-05-03 07:07:40|1106|1105|1104.8|1103.6|1106|1105.2|1104.8|1103.6|2821
1620025670000|2021-05-03 07:07:50|1105.2|1103.8|1105.8|1104.2|1106|1104.2|1105.2|1103.8|392
1620025680000|2021-05-03 07:08:00|1106|1105.8|1109.4|1107.8|1109.8|1108|1105.8|1104.2|29493
1620025690000|2021-05-03 07:08:10|1109.2|1107.6|1107.2|1106.2|1109.2|1107.8|1107.2|1106.2|5200
1620025700000|2021-05-03 07:08:20|1107.6|1106.4|1108.6|1107.2|1109.6|1108.6|1107.6|1106.4|2905
1620025710000|2021-05-03 07:08:30|1108.8|1107.4|1108.2|1106.6|1110|1107.8|1108.2|1106.6|7071
1620025720000|2021-05-03 07:08:40|1108|1106.4|1106.6|1105.6|1108|1106.4|1106.6|1105.4|617
1620025730000|2021-05-03 07:08:50|1106|1105.4|1105.6|1104.2|1106|1105.4|1105.6|1104.2|806
1620025740000|2021-05-03 07:09:00|1104.2|1103.8|1109.4|1107.6|1109.6|1107.6|1104.2|1103.6|18013
1620025750000|2021-05-03 07:09:10|1109.2|1107.4|1107.6|1106.6|1109.2|1107.4|1107.4|1106.6|2440
1620025760000|2021-05-03 07:09:20|1108.4|1106.8|1108.2|1106.8|1108.4|1107|1107|1106.6|3233
1620025770000|2021-05-03 07:09:30|1107|1107|1109.6|1108.4|1109.6|1108.4|1107|1107|1238
1620025780000|2021-05-03 07:09:40|1110|1108.6|1109.6|1108.6|1110.4|1109.4|1109.6|1108.6|11397
1620025790000|2021-05-03 07:09:50|1109.4|1108.4|1109.8|1108.4|1110|1109.4|1108|1107.4|6241
1620025800000|2021-05-03 07:10:00||1109||1109||1109||1109|20
1620025810000|2021-05-03 07:10:10|1110|1109.2|1113|1111.4|1113|1111.4|1110|1109.2|10731
1620025820000|2021-05-03 07:10:20|1112.8|1111.2|1112|1110.4|1112.8|1111.2|1112|1110.4|2258
1620025830000|2021-05-03 07:10:30|1112.2|1110.6|1113|1111.2|1113|1111.2|1112.2|1110.6|0
1620025840000|2021-05-03 07:10:40||1111.4||1111.4||1111.4||1111.4|0
1620025850000|2021-05-03 07:10:50|1112.8|1111.2|1110.4|1109.6|1112.8|1111.2|1110.4|1109.2|3568
1620025860000|2021-05-03 07:11:00|1110.2|1109.2|1109|1107.4|1110.2|1109.2|1109|1107.4|690
1620025870000|2021-05-03 07:11:10|1107.4|1107.2|1109|1107.4|1109|1107.4|1107.4|1106.2|11926
1620025880000|2021-05-03 07:11:20|1107|1106.8|1109.4|1107.4|1109.6|1108.4|1107|1106.8|8393
1620025890000|2021-05-03 07:11:30|1109.2||1109||1109.2||1109||0
1620025900000|2021-05-03 07:11:40|1108.8|1107.2|1107.4|1106|1108.8|1107.2|1107.4|1106|1995
1620025910000|2021-05-03 07:11:50|1107.8|1106.4|1109.8|1108|1110|1108|1107.8|1106.4|437
1620025940000|2021-05-03 07:12:20|1109.6|1108.2|1109.2|1108.2|1109.6|1108.2|1109.2|1108.2|0
1620025950000|2021-05-03 07:12:30|1109.6|1108.4|1113|1111.4|1113|1111.4|1109.6|1108.4|4594
1620025960000|2021-05-03 07:12:40|1113.6|1111.6|1112.8|1110.2|1116.4|1115.4|1111.6|1108.4|69475
1620025970000|2021-05-03 07:12:50|1112.6|1110.4|1113.8|1111.4|1114|1111.4|1112.2|1110.4|3054
1620025980000|2021-05-03 07:13:00|1113.6|1111.6|1112.2|1110.6|1113.6|1111.8|1112.2|1110.4|5020
1620025990000|2021-05-03 07:13:10|1112.4|1110.8|1112.8|1111|1112.8|1111|1112.4|1110.8|1523
1620026000000|2021-05-03 07:13:20|1113.4|1111.2|1112.8|1111|1114|1113.2|1112.8|1111|2692
1620026010000|2021-05-03 07:13:30|1113|1111.2|1113|1111.2|1113|1111.2|1113|1111.2|30
1620026020000|2021-05-03 07:13:40|1112.8|1111.4|1114|1112.8|1114|1112.8|1112|1111.4|2723
1620026030000|2021-05-03 07:13:50|||||||||1500
1620026040000|2021-05-03 07:14:00|1113.2|1113|1116.4|1114.6|1116.4|1114.6|1113.2|1113|6021
1620026050000|2021-05-03 07:14:10|1116.2|1114.4|1116.8|1114.8|1116.8|1114.8|1116.2|1114.4|800
1620026060000|2021-05-03 07:14:20|1116.6||1116.6||1116.6||1116.6||200
1620026070000|2021-05-03 07:14:30|1115|1115|1117|1115.2|1117|1115.2|1115|1115|300
1620026080000|2021-05-03 07:14:40|1116.8|1115|1116.8|1115.2|1116.8|1115.2|1116.8|1115|1220
1620026090000|2021-05-03 07:14:50|1117|1115.4|1116.6|1114|1117|1115.6|1116.6|1114|4511
1620026100000|2021-05-03 07:15:00||1114.8||1114.8||1114.8||1114.8|0
1620026110000|2021-05-03 07:15:10|1116.4|1114.6|1115.6|1114.6|1116.4|1114.6|1115.6|1114.4|1674
1620026130000|2021-05-03 07:15:30|1115.4|1114.4|1112.8|1111.6|1115.4|1114.4|1111|1110.2|11085
1620026140000|2021-05-03 07:15:40|1112.6|1111.4|1112.6|1111.4|1112.6|1111.8|1112.6|1111.4|1645
1620026150000|2021-05-03 07:15:50||1111.6||1111.6||1111.6||1111.6|0
1620026160000|2021-05-03 07:16:00|1112.8|1111.8|1113.8|1112.4|1113.8|1112.4|1112.8|1111.6|1452
1620026170000|2021-05-03 07:16:10|1113.6|1112.2|1112.6|1111.6|1113.6|1112.2|1112.4|1111.4|2117
1620026190000|2021-05-03 07:16:30|1112.4|1111.4|1111.4|1110.2|1112.4|1111.4|1110.8|1109.8|1889
1620026200000|2021-05-03 07:16:40||1110.4||1110.4||1110.4||1110.4|0
1620026210000|2021-05-03 07:16:50|1111||1111||1111||1111||0
1620026230000|2021-05-03 07:17:10|1111.4|1110.6|1111.6|1110.4|1111.6|1110.6|1111.4|1110.4|1225
1620026250000|2021-05-03 07:17:30|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1111|1110.6|1156
1620026270000|2021-05-03 07:17:50|1110.8|1110|1110.8|1109.8|1111|1110|1110.6|1109.6|2144
1620026280000|2021-05-03 07:18:00|1110.6|1109.2|1110.8|1109.6|1110.8|1109.6|1110|1108.6|3457
1620026300000|2021-05-03 07:18:20|1110.6|1109.4|1111.2|1110|1111.2|1110|1110|1108.8|1270
1620026310000|2021-05-03 07:18:30|1111.4|1110.2|1111.4|1110.2|1113|1112|1111.4|1110|9185
1620026320000|2021-05-03 07:18:40|1111.6|1110.4|1112.4|1111.2|1112.6|1111.2|1111.6|1110.4|569
1620026330000|2021-05-03 07:18:50|1112.2|1110.8|1112.4|1111.2|1112.4|1111.4|1111.2|1110.2|2246
1620026340000|2021-05-03 07:19:00|1112.6|1111.4|1113.2|1112.2|1113.2|1112.2|1112.6|1111.4|1082
1620026350000|2021-05-03 07:19:10|1113.4|1112.4|1114|1112.8|1114|1113|1113.4|1112.4|1218
1620026360000|2021-05-03 07:19:20|1113.8|1113|1113|1112|1113.8|1113.2|1112.8|1111.8|2925
1620026370000|2021-05-03 07:19:30|1112.8|1112.2|1114.8|1113.6|1115|1113.6|1112.8|1112.2|2840
1620026380000|2021-05-03 07:19:40|1113.6|1113.4|1114.8|1113.8|1114.8|1114|1113.6|1113.2|2350
1620026390000|2021-05-03 07:19:50|1114.6|1113.6|1114.6|1113.8|1114.8|1113.8|1114.4|1113.6|1061
1620026400000|2021-05-03 07:20:00|1114.8|1114|1114.6|1114|1114.8|1114.2|1114.6|1114|932
1620026410000|2021-05-03 07:20:10|1114.8|1114.2|1116|1114.4|1116|1114.4|1114.8|1114|1529
1620026420000|2021-05-03 07:20:20|1115.8|1114.6|1116.6|1115.6|1116.6|1115.6|1115.6|1114.2|8830
1620026430000|2021-05-03 07:20:30|1116.4||1116.4||1116.4||1116.4||220
1620026440000|2021-05-03 07:20:40|1117|1115.8|1117|1116.6|1117|1116.8|1116.2|1115.8|7769
1620026460000|2021-05-03 07:21:00|1116.6|1115.8|1117|1116|1117|1116|1116.6|1115.8|113
1620026470000|2021-05-03 07:21:10|1117.4|1116.2|1117.8|1117.2|1118.4|1117.2|1117.4|1116.2|3455
1620026480000|2021-05-03 07:21:20|1118|1116.6|1117|1115.8|1118|1116.6|1116.6|1115.6|923
1620026490000|2021-05-03 07:21:30|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|1117.2|1116.2|0
1620026520000|2021-05-03 07:22:00|1117|1115.8|1116.2|1115.2|1117|1116|1116|1115.2|1604
1620026530000|2021-05-03 07:22:10|1116|1115.4|1116|1115.6|1116.6|1115.6|1116|1115.2|1578
1620026540000|2021-05-03 07:22:20|1116.4|1115.8|1116.6|1115.6|1116.6|1115.8|1116.4|1115.6|25
1620026550000|2021-05-03 07:22:30|1116.4|1115.2|1116.6|1115.2|1116.6|1115.2|1116.2|1115|1000
1620026560000|2021-05-03 07:22:40|1116.8|1115.4|1117.8|1116.8|1117.8|1116.8|1116.8|1115.4|3323
1620026570000|2021-05-03 07:22:50|1116.6|1116.4|1117.4|1116.6|1117.8|1116.6|1116.6|1116.4|10000
1620026580000|2021-05-03 07:23:00|1117.2|1116.2|1114.2|1113.2|1117.2|1116.2|1114|1113.2|4749
1620026590000|2021-05-03 07:23:10|1113|1112.8|1113.6|1112.4|1114.2|1112.8|1113|1112.2|1121
1620026600000|2021-05-03 07:23:20|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|0
1620026620000|2021-05-03 07:23:40|1113.2|1112.4|1113|1111.6|1113.2|1112.4|1111.2|1110|10697
1620026630000|2021-05-03 07:23:50|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|1112.8|1111.8|0
1620026640000|2021-05-03 07:24:00|1112.6|1111.2|1112|1111.2|1112.6|1111.4|1111.8|1111.2|2590
1620026650000|2021-05-03 07:24:10|1111.8|1111.4|1112.4|1111.4|1112.8|1111.8|1111.6|1111.2|2794
1620026660000|2021-05-03 07:24:20|1112.2|1111.2|1112.2|1111|1112.2|1111.2|1111|1110|5401
1620026670000|2021-05-03 07:24:30|1112|1110.8|1112|1110.8|1112|1110.8|1111.8|1110.8|0
1620026680000|2021-05-03 07:24:40|1112.2|1111|1112.2|1111|1112.2|1111|1112.2|1111|0
1620026700000|2021-05-03 07:25:00|1112|1111.2|1116|1114.8|1116|1115|1112|1111.2|14543
1620026710000|2021-05-03 07:25:10|1115.8|1114.6|1114.4|1113.6|1115.8|1114.8|1114.4|1113.4|733
1620026720000|2021-05-03 07:25:20|1114.6|1113.8|1115.2|1113.8|1115.2|1113.8|1114.6|1113.8|530
1620026730000|2021-05-03 07:25:30|1115.4|1114|1114.6|1113.6|1115.4|1114|1114.2|1113.2|12559
1620026740000|2021-05-03 07:25:40|1114.4|1113.8|1116.6|1115.6|1117|1115.8|1114.4|1113.8|7620
1620026750000|2021-05-03 07:25:50|1116.4|1115.8|1116.2|1115|1116.4|1115.8|1114.8|1114.2|16997
1620026760000|2021-05-03 07:26:00|1116.6|1115.2|1118|1117.2|1118.8|1117.2|1116.6|1115.2|3109
1620026770000|2021-05-03 07:26:10|1117.8||1117.8||1117.8||1117.8||0
1620026780000|2021-05-03 07:26:20|1117.6|1116.8|1116.6|1115.6|1117.6|1116.8|1116.6|1115.6|3103
1620026790000|2021-05-03 07:26:30|1116.4|1115.4|1116.2|1115|1116.4|1115.4|1116|1114.8|70
1620026800000|2021-05-03 07:26:40|1116.4|1116.2|1116.4|1115.2|1116.6|1116.2|1116.2|1115|1000
1620026810000|2021-05-03 07:26:50|1116.6|1115.4|1115.6|1114.4|1116.6|1116.4|1115.6|1114.2|3257
1620026820000|2021-05-03 07:27:00|1115|1114.2|1115|1114|1115|1114.2|1114.8|1114|0
1620026830000|2021-05-03 07:27:10|1116|1114.2|1115.6|1114.4|1116|1114.4|1115.6|1114.2|1500
1620026850000|2021-05-03 07:27:30|1115.8|1114.6|1114.2|1113|1116.2|1115|1113|1112.8|4358
1620026860000|2021-05-03 07:27:40|1114|1113.2|1115|1113.6|1115|1113.6|1114|1113.2|993
1620026870000|2021-05-03 07:27:50|1115.4|1113.8|1115|1113.8|1115.4|1114.2|1115|1113.8|220
1620026880000|2021-05-03 07:28:00|1115.2|1114|1115|1114|1115.2|1114.2|1115|1114|15
1620026890000|2021-05-03 07:28:10|1115.2|1114.2|1115|1114.2|1115.2|1114.2|1115|1114.2|0
1620026900000|2021-05-03 07:28:20|1114.8|1114|1114|1112.8|1114.8|1114|1114|1112.8|1003
1620026920000|2021-05-03 07:28:40|1113.8|1112.6|1113.2|1112|1113.8|1113|1113.2|1112|334
1620026940000|2021-05-03 07:29:00||1112.2||1112.2||1112.2||1112.2|0
1620026950000|2021-05-03 07:29:10|1113.6|1112.4|1111.8|1110.6|1114.6|1113.4|1110.8|1110|9438
1620026960000|2021-05-03 07:29:20|1112|1110.8|1111.8|1110.4|1113|1112|1111.8|1110.2|3756
1620026970000|2021-05-03 07:29:30|1112|1110.6|1112.8|1111.8|1112.8|1111.8|1112|1110.6|1064
1620026990000|2021-05-03 07:29:50|1113.2|1112|1114.2|1113|1114.4|1113.2|1113.2|1112|724
1620027000000|2021-05-03 07:30:00|1114.4|1113.2|1114.4|1113.2|1114.4|1113.2|1114.4|1113.2|440
1620027010000|2021-05-03 07:30:10|1113.2|1113|1114.4|1113.2|1114.4|1113.2|1113.2|1113|2222
1620027020000|2021-05-03 07:30:20|1114.6|1113.4|1115.4|1113.8|1115.6|1114.4|1114.6|1113|9670
1620027030000|2021-05-03 07:30:30|1115.2||1115||1115.2||1115||471
1620027040000|2021-05-03 07:30:40|1115.2|1114|1115.4|1114|1115.4|1114|1115.2|1114|0
1620027060000|2021-05-03 07:31:00|1115|1113.8|1114.8|1113.6|1115|1113.8|1114.8|1113.6|0
1620027100000|2021-05-03 07:31:40|1114.6|1113.2|1113|1112|1114.6|1113.2|1113|1112|2968
1620027110000|2021-05-03 07:31:50|1112.8|1111.8|1111.8|1110.4|1112.8|1111.8|1111.8|1110.4|250
1620027120000|2021-05-03 07:32:00||1110.2||1110.2||1110.2||1110.2|20
1620027130000|2021-05-03 07:32:10||1110||1110.2||1110.2||1110|0
1620027150000|2021-05-03 07:32:30||1110.8||1110.8||1110.8||1110.8|0
1620027160000|2021-05-03 07:32:40|1111.6|1111|1110|1108.6|1111.6|1111.2|1110|1108.6|1796
1620027170000|2021-05-03 07:32:50|1110.2|1109|1110|1109|1110.2|1110|1110|1109|4656
1620027190000|2021-05-03 07:33:10|1110.2|1109.2|1111.6|1110.4|1111.8|1110.4|1110.2|1109.2|726
1620027200000|2021-05-03 07:33:20|1111.4|1110|1111.4|1110|1111.4|1110|1111.4|1110|0
1620027210000|2021-05-03 07:33:30|1111.6|1110.2|1111.6|1110.2|1111.6|1110.2|1111.6|1110.2|0
1620027220000|2021-05-03 07:33:40|1111.8|1110.4|1113|1111.6|1113|1111.6|1111.8|1110.4|515
1620027230000|2021-05-03 07:33:50|1112.8|1111.8|1112.6|1111.6|1112.8|1111.8|1112.6|1111.6|0
1620027240000|2021-05-03 07:34:00|1112.4|1111|1111.8|1111.2|1112.4|1111.2|1111.2|1111|3904
1620027250000|2021-05-03 07:34:10|1112.2|1111|1112.8|1111.6|1112.8|1111.6|1112|1111|1815
1620027260000|2021-05-03 07:34:20|1112.6|1111.4|1112|1111.4|1112.6|1111.4|1112|1111.4|0
1620027270000|2021-05-03 07:34:30|1111.8|1111|1111.8|1111.2|1111.8|1111.2|1111.6|1111|250
1620027290000|2021-05-03 07:34:50|1111.6|1111|1111.4|1111|1111.6|1111|1111.4|1111|926
1620027300000|2021-05-03 07:35:00|1111.6||1112||1112||1111.6||820
1620027310000|2021-05-03 07:35:10|1112.2|1111.8|1111.8|1110.8|1112.8|1111.8|1111.2|1110.4|6830
1620027320000|2021-05-03 07:35:20|1112||1111.6||1112||1111.6||0
1620027330000|2021-05-03 07:35:30|1111.8||1111.8||1111.8||1111.8||0
1620027340000|2021-05-03 07:35:40|1111.6|1111|1112.2|1111|1113|1112|1111.6|1111|1541
1620027350000|2021-05-03 07:35:50||1111.2||1111.2||1111.2||1111.2|200
1620027360000|2021-05-03 07:36:00|1112|1111|1111.6|1110.6|1112|1111|1111.6|1110.6|0
1620027370000|2021-05-03 07:36:10|1111.4|1110.8|1111.8|1111.2|1111.8|1111.2|1111.4|1110.6|1670
1620027380000|2021-05-03 07:36:20|1112.4|1111|1111.6|1110.8|1112.6|1111|1111.6|1110.8|1000
1620027390000|2021-05-03 07:36:30|1111.4|1110.6|1111|1110.2|1111.4|1110.6|1111|1110.2|10
1620027400000|2021-05-03 07:36:40|||||||||211
1620027410000|2021-05-03 07:36:50|||||||||100
1620027420000|2021-05-03 07:37:00|1110.8|1110|1110|1108.8|1110.8|1110|1110|1108.8|330
1620027430000|2021-05-03 07:37:10|1109.8|1108.6|1108.8|1107.6|1109.8|1108.6|1108.8|1107.6|0
1620027440000|2021-05-03 07:37:20|1108|1107.8|1107.4|1106.4|1108|1107.8|1107.4|1106.4|3236
1620027450000|2021-05-03 07:37:30|1107.2|1106.6|1108|1107|1108|1107|1107|1106.6|1222
1620027460000|2021-05-03 07:37:40|1107.6|1107.2|1107.4|1106.6|1107.6|1107.2|1107.4|1106.6|414
1620027470000|2021-05-03 07:37:50||1106.4||1106.6||1106.6||1106.4|0
1620027480000|2021-05-03 07:38:00|1107.2|1106.4|1105.8|1105|1107.2|1106.4|1105.8|1105|1096
1620027490000|2021-05-03 07:38:10|1105.6|1105.2|1105.8|1105|1105.8|1105.2|1105.6|1105|417
1620027500000|2021-05-03 07:38:20|1105.6|1104.4|1104.4|1103.4|1105.6|1104.6|1104.4|1103.2|1476
1620027520000|2021-05-03 07:38:40|1104.6|1103.6|1105|1103.8|1105|1103.8|1104.6|1103.6|2584
1620027530000|2021-05-03 07:38:50|1104.8||1104.8||1104.8||1104.8||0
1620027540000|2021-05-03 07:39:00|1105|1104|1105.8|1104.6|1105.8|1104.6|1105|1104|1806
1620027550000|2021-05-03 07:39:10|1106|1104.8|1106.2|1105|1106.2|1105|1106|1104.8|0
1620027560000|2021-05-03 07:39:20||1105.2||1105.2||1105.2||1105.2|0
1620027570000|2021-05-03 07:39:30|1106|1105|1106|1104.8|1106|1105|1106|1104.8|500
1620027580000|2021-05-03 07:39:40|||||||||10
1620027600000|2021-05-03 07:40:00|||||||||25
1620027620000|2021-05-03 07:40:20|||||||||45
1620027630000|2021-05-03 07:40:30|1105|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1103.4|19
1620027640000|2021-05-03 07:40:40|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|488
1620027650000|2021-05-03 07:40:50|1104.8|1103.6|1103.8|1103|1104.8|1103.6|1103.8|1103|907
1620027660000|2021-05-03 07:41:00|||||||||123
1620027680000|2021-05-03 07:41:20|1103.6|1103.2|1104.6|1103.6|1104.6|1103.6|1103.6|1103|942
1620027690000|2021-05-03 07:41:30|1104.8|1103.8|1105|1104|1105|1104|1104.8|1103.8|82
1620027700000|2021-05-03 07:41:40|||||||||50
1620027710000|2021-05-03 07:41:50|1104.8|1103.8|1103.6|1103|1104.8|1103.8|1103.6|1102.8|926
1620027720000|2021-05-03 07:42:00|1103.8|1103.2|1104.6|1103.6|1104.6|1103.8|1103.8|1103.2|690
1620027730000|2021-05-03 07:42:10|1104.8|1103.8|1105|1104|1105|1104.2|1104.8|1103.8|417
1620027750000|2021-05-03 07:42:30|1104.8|1104.2|1105|1104.2|1105|1104.2|1104.8|1104|0
1620027760000|2021-05-03 07:42:40|1104.8|1104|1104.8|1104|1104.8|1104.2|1104.8|1104|666
1620027770000|2021-05-03 07:42:50|1105|1104.2|1104.8|1104.2|1105|1104.2|1104.8|1104.2|35
1620027780000|2021-05-03 07:43:00|1105|1104|1104.4|1103|1105|1104|1104|1102.8|400
1620027790000|2021-05-03 07:43:10|1104.8|1103.2|1104.2|1103|1105|1103.8|1104.2|1102.8|1800
1620027810000|2021-05-03 07:43:30|1103.8|1102.8|1103.4|1102.6|1104|1103.8|1103|1102|5938
1620027820000|2021-05-03 07:43:40|1103.2|1102.4|1103.2|1102.4|1103.2|1102.4|1103.2|1102.4|0
1620027840000|2021-05-03 07:44:00|1103|1102|1102.2|1101|1103|1102|1101.8|1101|7143
1620027850000|2021-05-03 07:44:10|1102|1101.2|1102.4|1101.2|1102.4|1101.2|1102|1101|1182
1620027860000|2021-05-03 07:44:20|1102.2|1101|1102.2|1101|1102.2|1101|1102.2|1101|0
1620027870000|2021-05-03 07:44:30|1102.8|1101.2|1102.2|1101.4|1102.8|1101.6|1102.2|1101.2|7000
1620027880000|2021-05-03 07:44:40|1101.4|1101.2|1100.8|1100|1101.4|1101.2|1100.8|1100|3723
1620027890000|2021-05-03 07:44:50|1101|1100.6|1101|1100.4|1101.4|1100.6|1100.8|1100|9844
1620027900000|2021-05-03 07:45:00|1101.4|1100.6|1104.4|1103|1104.4|1103|1101.4|1100.6|805
1620027910000|2021-05-03 07:45:10|1104.6|1103.2|1105.2|1104|1106.6|1105.2|1104.6|1103.2|1776
1620027920000|2021-05-03 07:45:20|1105.4|1104.2|1107|1105.8|1107.2|1105.8|1105.4|1104.2|1500
1620027930000|2021-05-03 07:45:30|1107.2|1106|1108|1106.6|1108.2|1106.6|1107.2|1106|2006
1620027950000|2021-05-03 07:45:50|1107.8|1106.4|1107.8|1106.8|1107.8|1107.4|1106.8|1105.8|4977
1620027960000|2021-05-03 07:46:00|1107.6|1106.6|1106.8|1106.2|1107.6|1106.6|1106.8|1106.2|1192
1620027970000|2021-05-03 07:46:10|1107.2|1106.6|1107.8|1107.2|1107.8|1107.2|1107.2|1106.6|1860
1620027980000|2021-05-03 07:46:20|1108|1107.4|1109.6|1108.2|1109.6|1109|1108|1107.4|1761
1620027990000|2021-05-03 07:46:30|1109.4|1108|1108.6|1107.2|1109.4|1108|1108.6|1107.2|346
1620028000000|2021-05-03 07:46:40|1108.4|1107|1108.6|1107.8|1108.6|1107.8|1108.4|1107|150
1620028020000|2021-05-03 07:47:00|1108.8|1108|1109.2|1108.4|1109.8|1108.4|1108.8|1108|668
1620028030000|2021-05-03 07:47:10|1109.4|1108.2|1109.6|1108.4|1109.8|1108.4|1109.4|1108.2|500
1620028040000|2021-05-03 07:47:20|1109.2|1108.2|1109|1108|1109.2|1108.2|1109|1108|538
1620028050000|2021-05-03 07:47:30|1109.2|1108.2|1109.8|1108.4|1109.8|1108.4|1109.2|1108.2|450
1620028060000|2021-05-03 07:47:40|1110|1108.6|1108.8|1107.8|1110|1108.6|1108.2|1107|7000
1620028080000|2021-05-03 07:48:00|||||||||9
1620028100000|2021-05-03 07:48:20||1108||1108||1108||1107.8|539
1620028130000|2021-05-03 07:48:50|1108.6|1107.8|1107.6|1106.6|1108.6|1107.8|1107.6|1106.6|310
1620028140000|2021-05-03 07:49:00|1107.4|1106|1108.2|1107|1108.2|1107|1106.4|1105.8|2313
1620028150000|2021-05-03 07:49:10|1108|1106.8|1108|1106.4|1108|1107|1108|1106.4|0
1620028160000|2021-05-03 07:49:20|1107.4||1107.4||1107.4||1107.4||0
1620028170000|2021-05-03 07:49:30||1106.6||1106.6||1106.6||1106.6|0
1620028180000|2021-05-03 07:49:40|||||||||980
1620028230000|2021-05-03 07:50:30|||||||||600
1620028250000|2021-05-03 07:50:50|1107.2|1106.4|1106.8|1105.8|1107.2|1106.4|1106.8|1105.8|807
1620028260000|2021-05-03 07:51:00|1106.6|1105.4|1106.2|1105|1106.6|1105.4|1106.2|1105|71
1620028270000|2021-05-03 07:51:10|1106||1105.8||1106||1105.8||0
1620028300000|2021-05-03 07:51:40|1105.6|1105.2|1105.8|1105|1105.8|1105.2|1105.6|1105|558
1620028310000|2021-05-03 07:51:50|||||||||100
1620028320000|2021-05-03 07:52:00|1105.6|1104.6|1105|1103.8|1105.6|1104.6|1105|1103.8|156
1620028330000|2021-05-03 07:52:10|1104.8|1103.6|1104.4|1103.2|1104.8|1103.6|1104.4|1103|0
1620028340000|2021-05-03 07:52:20|1104.2|1103|1103.8|1102.6|1104.2|1103|1103.8|1102.6|100
1620028350000|2021-05-03 07:52:30|1104|1102.8|1104|1103.2|1104|1103.2|1104|1102.8|251
1620028360000|2021-05-03 07:52:40|1103.8|1103|1103.8|1102.8|1103.8|1103|1103.8|1102.8|0
1620028370000|2021-05-03 07:52:50|1104||1103.6||1104||1103.6||0
1620028390000|2021-05-03 07:53:10|1103.4|1102.2|1103|1101.8|1103.4|1102.2|1103|1101.4|19
1620028410000|2021-05-03 07:53:30|1102.8|1101.4|1102.4|1101.4|1102.8|1101.4|1102.4|1101.2|2073
1620028420000|2021-05-03 07:53:40|1102.2||1102.2||1102.2||1102.2||0
1620028460000|2021-05-03 07:54:20|1102.6|1101.6|1103|1102.2|1103|1102.2|1102.4|1101.6|5904
1620028470000|2021-05-03 07:54:30|||||||||75
1620028480000|2021-05-03 07:54:40|1102.8|1102|1102.4|1101.2|1102.8|1102|1102.4|1101|681
1620028490000|2021-05-03 07:54:50|1102.2|1101|1101.6|1101|1102.4|1101|1101.6|1101|0
1620028510000|2021-05-03 07:55:10|1101.4|1100.6|1101.2|1100.2|1101.4|1100.6|1101.2|1100.2|1600
1620028520000|2021-05-03 07:55:20|1101.4|1100.4|1101.4|1100.2|1101.6|1100.8|1101.4|1100.2|2255
1620028530000|2021-05-03 07:55:30|1101.6|1100.4|1101.6|1100.4|1101.6|1100.4|1101.6|1100.4|262
1620028540000|2021-05-03 07:55:40|||||||||200
1620028550000|2021-05-03 07:55:50|1101.4|1100.2|1101|1100|1101.4|1100.2|1101|1100|0
1620028560000|2021-05-03 07:56:00|1100.8||1100.4||1100.8||1100.4||714
1620028570000|2021-05-03 07:56:10|1100.2|1100.2|1101.6|1100.2|1101.6|1100.2|1100.2|1100.2|6387
1620028580000|2021-05-03 07:56:20|1101.8|1100.4|1101.2|1100.2|1102.8|1101.6|1101.2|1100.2|1856
1620028600000|2021-05-03 07:56:40|1101|1100|1101|1100|1101|1100|1101|1100|0
1620028620000|2021-05-03 07:57:00|1102.8|1100.2|1102|1100.8|1102.8|1101.2|1102|1100.2|10250
1620028630000|2021-05-03 07:57:10|1101.8|1100.6|1100.8|1100|1101.8|1100.6|1100.8|1100|200
1620028640000|2021-05-03 07:57:20|1100.6||1100.4||1100.8||1100.2||3217
1620028650000|2021-05-03 07:57:30|1100.2|1099.4|1099.2|1098|1100.4|1099.4|1099.2|1098|17020
1620028660000|2021-05-03 07:57:40|1099|1098.2|1098.6|1098|1099|1098.2|1098.4|1098|2510
1620028670000|2021-05-03 07:57:50|1098.8|1098.2|1099|1098|1099|1098.2|1098.6|1098|2404
1620028680000|2021-05-03 07:58:00|1099.4|1098.2|1099.2|1098.2|1099.8|1098.4|1099.2|1098.2|2817
1620028690000|2021-05-03 07:58:10|1099.8|1098.4|1100.6|1099.2|1101|1099.2|1099.8|1098.4|728
1620028710000|2021-05-03 07:58:30|1101|1099.4|1101.4|1099.8|1102|1099.8|1101|1099.4|230
1620028740000|2021-05-03 07:59:00||1100||1100.2||1100.2||1100|170
1620028790000|2021-05-03 07:59:50||1101||1101||1101||1101|52
1620028800000|2021-05-03 08:00:00|1101.2|1100.6|1102|1100.8|1102|1100.8|1100.6|1100|4195
1620028810000|2021-05-03 08:00:10|1101.8||1101.8||1101.8||1101.8||70
1620028840000|2021-05-03 08:00:40|1102.2|1101|1102.2|1101.2|1102.4|1101.2|1102.2|1101|403
1620028860000|2021-05-03 08:01:00|1102|1101|1101|1100|1102|1101|1101|1100|181
1620028870000|2021-05-03 08:01:10|||||||||961
1620028880000|2021-05-03 08:01:20|||||||||399
1620028910000|2021-05-03 08:01:50|||||||||150
1620028920000|2021-05-03 08:02:00|1100.8||1100.8||1100.8||1100.8||0
1620028950000|2021-05-03 08:02:30|1100.6||1100.8||1100.8||1100.4||442
1620028980000|2021-05-03 08:03:00|1100.6|1100.2|1099.2|1098.2|1100.8|1100.2|1099.2|1098.2|12051
1620028990000|2021-05-03 08:03:10|1099|1098.4|1100.2|1099|1100.2|1099|1099|1098.4|1450
1620029000000|2021-05-03 08:03:20|1100.4|1099.2|1100.8|1099.8|1101.2|1100.4|1100.4|1099.2|663
1620029010000|2021-05-03 08:03:30|1100.6|1099.6|1100.4|1099.6|1100.6|1099.8|1100|1099.6|500
1620029020000|2021-05-03 08:03:40|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|1100.8|1099.8|310
1620029030000|2021-05-03 08:03:50|1100.6|1100|1100.8|1100|1100.8|1100|1100|1100|371
1620029040000|2021-05-03 08:04:00|1100.6|1099.8|1100.6|1099.8|1100.6|1099.8|1100.6|1099.8|0
1620029050000|2021-05-03 08:04:10|1100.4||1100.4||1100.6||1100.4||0
1620029060000|2021-05-03 08:04:20|1100.2||1100.4||1100.4||1100.2||200
1620029070000|2021-05-03 08:04:30|||||||||50
1620029120000|2021-05-03 08:05:20|1100.6|1100|1101.8|1101|1101.8|1101.2|1100.6|1100|2825
1620029130000|2021-05-03 08:05:30||1101.2||1101.2||1101.2||1101.2|0
1620029140000|2021-05-03 08:05:40|1101.6|1101|1101.4|1100.6|1101.6|1101|1101|1100.4|1762
1620029170000|2021-05-03 08:06:10|1101.6|1100.8|1100.8|1100.2|1101.6|1100.8|1100.8|1100.2|2744
1620029180000|2021-05-03 08:06:20|1100.6|1100|1101.2|1100.6|1101.4|1100.8|1100|1099.8|26188
1620029190000|2021-05-03 08:06:30|1101.6|1100.8|1102.2|1101.6|1102.4|1101.8|1101.6|1100.8|2328
1620029200000|2021-05-03 08:06:40|1102|1101.4|1101|1100.4|1102|1101.4|1101|1100.4|209
1620029210000|2021-05-03 08:06:50|1100.8||1100.8||1100.8||1100.8||0
1620029220000|2021-05-03 08:07:00|1100.6|1100.2|1100.6|1100|1100.6|1100.4|1100|1099.6|4330
1620029250000|2021-05-03 08:07:30||1100.2||1100||1100.2||1100|46
1620029260000|2021-05-03 08:07:40||1100.2||1100.2||1100.2||1100.2|0
1620029280000|2021-05-03 08:08:00|1100.8|1100.4|1100.8|1100|1101.6|1100.6|1100.6|1100|3629
1620029300000|2021-05-03 08:08:20|1101.2|1100.2|1101.8|1101.2|1101.8|1101.6|1101.2|1100.2|15559
1620029310000|2021-05-03 08:08:30|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|593
1620029320000|2021-05-03 08:08:40|1101.4|1101.2|1101.8|1101.2|1101.8|1101.2|1101.4|1101.2|3049
1620029340000|2021-05-03 08:09:00|1101.6|1101.4|1101.4|1101|1101.6|1101.4|1101.4|1101|463
1620029350000|2021-05-03 08:09:10|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.6|1101|403
1620029380000|2021-05-03 08:09:40|1101.4|1100.4|1100.6|1100|1101.4|1100.4|1100.6|1100|7000
1620029390000|2021-05-03 08:09:50|1100.8|1100.2|1101.6|1101.2|1101.6|1101.2|1100.8|1100.2|1440
1620029410000|2021-05-03 08:10:10|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|188
1620029420000|2021-05-03 08:10:20|1101.6|1101|1101.6|1100.8|1101.6|1101|1101.6|1100.8|0
1620029430000|2021-05-03 08:10:30|1101.4|1100.6|1101|1100.2|1101.4|1100.6|1100.8|1100.2|162
1620029460000|2021-05-03 08:11:00|1101.2|1100.4|1101.4|1100.6|1101.4|1100.6|1101.2|1100.4|251
1620029470000|2021-05-03 08:11:10|1101.6|1101|1101.6|1101|1101.8|1101.6|1101.6|1101|3721
1620029480000|2021-05-03 08:11:20|1101.4|1100.8|1101.4|1100.6|1101.4|1100.8|1101.2|1100.6|4000
1620029490000|2021-05-03 08:11:30|1101.6|1100.8|1101.4|1100.6|1101.6|1100.8|1101.4|1100.6|200
1620029500000|2021-05-03 08:11:40|1101.2|1100.4|1100.8|1100.2|1101.2|1100.4|1100.4|1100|448
1620029510000|2021-05-03 08:11:50|1100.6|1100|1100.6|1100|1100.8|1100|1100.6|1100|0
1620029520000|2021-05-03 08:12:00|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1620029540000|2021-05-03 08:12:20|1101|1100.4|1101|1100|1101.2|1100.6|1100.6|1100|1543
1620029550000|2021-05-03 08:12:30|1100.8|1099.6|1099.8|1099|1100.8|1099.6|1099.6|1099|8607
1620029560000|2021-05-03 08:12:40|1100|1099.2|1099.2|1098.4|1100|1099.4|1099.2|1098.4|2050
1620029580000|2021-05-03 08:13:00|1099|1098.2|1098.4|1097.6|1099|1098.2|1098.4|1097.6|1318
1620029590000|2021-05-03 08:13:10|1098.2|1097.4|1097.2|1096.4|1098.2|1097.4|1097.2|1096.4|1410
1620029600000|2021-05-03 08:13:20|1097.4|1096.6|1097.6|1096.6|1097.6|1096.8|1097.4|1096.6|100
1620029610000|2021-05-03 08:13:30|1097.4||1097.4||1097.4||1097.4||0
1620029620000|2021-05-03 08:13:40|1097.2|1096.4|1097.2|1096.2|1097.2|1096.4|1097.2|1096|1200
1620029630000|2021-05-03 08:13:50|1097|1096|1096.6|1095.8|1097|1096|1096|1095|1880
1620029660000|2021-05-03 08:14:20||1096||1095.8||1096||1095.8|419
1620029670000|2021-05-03 08:14:30|1096.8|1095.6|1096.2|1095.4|1096.8|1095.6|1096.2|1095.2|650
1620029680000|2021-05-03 08:14:40|1096|1095.6|1096.2|1095.4|1096.4|1095.6|1096|1095.4|1651
1620029690000|2021-05-03 08:14:50|1096||1096.2||1096.2||1096||0
1620029700000|2021-05-03 08:15:00|1096.4|1095.6|1097|1096|1097.2|1096.8|1096.4|1095.6|1302
1620029710000|2021-05-03 08:15:10|1096.8|1095.6|1097|1096.2|1097|1096.2|1096.8|1095.6|1000
1620029720000|2021-05-03 08:15:20|||||||||25
1620029730000|2021-05-03 08:15:30|||||||||250
1620029770000|2021-05-03 08:16:10|1096.8|1096|1096.2|1095.4|1096.8|1096|1096.2|1095.4|364
1620029780000|2021-05-03 08:16:20|1096.4|1095.6|1096.6|1095.8|1096.6|1095.8|1096.4|1095.6|320
1620029830000|2021-05-03 08:17:10|||||||||4
1620029840000|2021-05-03 08:17:20|1096.8|1096|1097.4|1096.6|1097.4|1096.6|1096.8|1096|0
1620029850000|2021-05-03 08:17:30|1097.6|1096.8|1097.8|1097.2|1097.8|1097.2|1097.6|1096.8|0
1620029870000|2021-05-03 08:17:50|1098|1097.4|1098.4|1097.8|1098.4|1097.8|1098|1097.4|1164
1620029880000|2021-05-03 08:18:00||1097.6||1097.6||1097.6||1097.6|0
1620029890000|2021-05-03 08:18:10||1097.8||1097.6||1097.8||1097.6|15
1620029900000|2021-05-03 08:18:20|1098|1097.4|1098|1097.2|1098|1097.4|1097.8|1097.2|0
1620029920000|2021-05-03 08:18:40|||||||||5
1620029930000|2021-05-03 08:18:50||1097.4||1097.4||1097.4||1097.4|0
1620029940000|2021-05-03 08:19:00||1097.2||1097.2||1097.4||1097.2|18
1620029950000|2021-05-03 08:19:10|1097.8|1097|1097.8|1097.2|1097.8|1097.2|1097.8|1097|25
1620029960000|2021-05-03 08:19:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620029970000|2021-05-03 08:19:30||1097.2||1097.2||1097.2||1097.2|0
1620029980000|2021-05-03 08:19:40||1097.4||1097.4||1097.6||1097.2|20
1620029990000|2021-05-03 08:19:50||1097.2||1097.4||1097.4||1097.2|0
1620030000000|2021-05-03 08:20:00||1097.2||1097.4||1097.4||1097.2|0
1620030010000|2021-05-03 08:20:10||1097.2||1097.4||1097.4||1097.2|0
1620030020000|2021-05-03 08:20:20||1097.2||1097.2||1097.2||1097.2|0
1620030030000|2021-05-03 08:20:30|1098.4|1097.4|1098.4|1097.8|1098.4|1097.8|1098.2|1097.4|4545
1620030040000|2021-05-03 08:20:40|1098.6|1098|1099.4|1098.6|1099.6|1098.8|1098.6|1098|2213
1620030070000|2021-05-03 08:21:10|1099.6|1098.8|1099.6|1099.2|1099.6|1099.4|1099.6|1098.8|331
1620030080000|2021-05-03 08:21:20|1099.8|1099.4|1099.6|1099|1100|1099.4|1099.6|1099|544
1620030100000|2021-05-03 08:21:40|1099.8|1099.2|1099.6|1099|1099.8|1099.2|1099.6|1099|750
1620030110000|2021-05-03 08:21:50|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1620030120000|2021-05-03 08:22:00||1099.2||1099||1099.2||1099|416
1620030130000|2021-05-03 08:22:10|1099.6|1098.8|1098.8|1098.4|1099.6|1098.8|1098.8|1098.2|1640
1620030160000|2021-05-03 08:22:40|1098.2|1098|1098.4|1098|1098.8|1098|1098.2|1098|1010
1620030170000|2021-05-03 08:22:50|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098|1097.4|5320
1620030180000|2021-05-03 08:23:00||1097.4||1097.4||1097.4||1097.4|0
1620030190000|2021-05-03 08:23:10|1098|1097.2|1097.8|1097.4|1098|1097.4|1097.8|1097.2|100
1620030220000|2021-05-03 08:23:40||1097.2||1097.2||1097.2||1097.2|600
1620030280000|2021-05-03 08:24:40|1097.6|1097|1097.6|1097|1098|1097.2|1097.4|1097|3070
1620030290000|2021-05-03 08:24:50|1097.8|1097.2|1097.8|1097.2|1097.8|1097.4|1097.6|1097|2250
1620030300000|2021-05-03 08:25:00||1097.4||1097.2||1097.4||1097.2|20
1620030330000|2021-05-03 08:25:30|1097.2|1097|1097.8|1097|1097.8|1097|1097.2|1097|1501
1620030380000|2021-05-03 08:26:20|1097.6||1097.2||1097.6||1097.2||5206
1620030390000|2021-05-03 08:26:30|1097.6|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|1500
1620030420000|2021-05-03 08:27:00|1097.4|1097.2|1097.4|1097|1097.4|1097.2|1097.4|1097|90
1620030430000|2021-05-03 08:27:10|1097.6||1097.6||1097.6||1097.6||0
1620030440000|2021-05-03 08:27:20||1097.2||1097.2||1097.2||1097.2|0
1620030450000|2021-05-03 08:27:30|1097.8|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097.4|740
1620030460000|2021-05-03 08:27:40|1098|1097.8|1098.6|1098|1098.8|1098.2|1098|1097.8|1377
1620030480000|2021-05-03 08:28:00|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|1362
1620030500000|2021-05-03 08:28:20|1098.4||1098.4||1098.4||1098.4||0
1620030510000|2021-05-03 08:28:30|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.6|1098|1000
1620030520000|2021-05-03 08:28:40|1098.4|1097.8|1098|1097.2|1098.4|1097.8|1098|1097.2|1726
1620030540000|2021-05-03 08:29:00|1097.8||1097.8||1097.8||1097.8||0
1620030550000|2021-05-03 08:29:10|1097.6||1097.8||1097.8||1097.6||70
1620030590000|2021-05-03 08:29:50||1097.4||1097.6||1097.6||1097.4|679
1620030600000|2021-05-03 08:30:00|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|275
1620030610000|2021-05-03 08:30:10||1097.4||1097.2||1097.4||1097.2|2
1620030620000|2021-05-03 08:30:20||1097.4||1097.4||1097.4||1097.4|0
1620030630000|2021-05-03 08:30:30|1098|1097.6|1098.2|1097.6|1098.2|1097.6|1098|1097.6|1216
1620030640000|2021-05-03 08:30:40||1097.8||1097.6||1097.8||1097.6|600
1620030660000|2021-05-03 08:31:00|1098|1097.8|1098|1097.4|1098|1097.8|1098|1097.4|331
1620030670000|2021-05-03 08:31:10|1097.8||1097.8||1097.8||1097.8||0
1620030680000|2021-05-03 08:31:20||1097.6||1097.6||1097.6||1097.6|0
1620030700000|2021-05-03 08:31:40||1097.4||1097.4||1097.4||1097.4|54
1620030720000|2021-05-03 08:32:00|1098.2|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|1000
1620030730000|2021-05-03 08:32:10|1097.6|1097.2|1098.8|1098.6|1099|1098.8|1097.4|1097.2|4901
1620030740000|2021-05-03 08:32:20|1099|1098.4|1099|1098.4|1099.2|1098.6|1099|1098.4|1379
1620030750000|2021-05-03 08:32:30|1098.8|1098|1098.2|1097.8|1098.8|1098|1098|1097.6|21705
1620030760000|2021-05-03 08:32:40|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098.4|1098|1840
1620030770000|2021-05-03 08:32:50|1099|1098.6|1099|1098.4|1099|1098.6|1099|1098.4|38
1620030810000|2021-05-03 08:33:30|1099.2|1098.6|1099.6|1099.2|1100|1099.4|1099.2|1098.6|1656
1620030840000|2021-05-03 08:34:00|||||||||687
1620030860000|2021-05-03 08:34:20|1100.2|1100|1100.4|1100|1101|1100.6|1100|1099.2|12623
1620030880000|2021-05-03 08:34:40|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|200
1620030890000|2021-05-03 08:34:50|1100.4|1100|1100.2|1099.6|1100.4|1100|1100.2|1099.6|1398
1620030910000|2021-05-03 08:35:10|1100.4||1100.4||1100.4||1100.4||8
1620030920000|2021-05-03 08:35:20||1099.8||1099.8||1099.8||1099.8|0
1620030930000|2021-05-03 08:35:30||1100||1100||1100||1100|0
1620030950000|2021-05-03 08:35:50|1100|1099.8|1099.8|1099.2|1100|1099.8|1099.8|1099.2|775
1620030960000|2021-05-03 08:36:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|25
1620030970000|2021-05-03 08:36:10|||||||||13
1620030980000|2021-05-03 08:36:20|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.8|1099.2|1428
1620031010000|2021-05-03 08:36:50|1100.2|1099.6|1100|1099.6|1100.4|1100|1100|1099.6|13943
1620031020000|2021-05-03 08:37:00|1100.2|1099.8|1100|1099.6|1100.2|1100|1100|1099.6|1698
1620031030000|2021-05-03 08:37:10|1100.2||1100.2||1100.2||1100.2||0
1620031050000|2021-05-03 08:37:30|1100||1100.2||1100.2||1100||0
1620031060000|2021-05-03 08:37:40|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|2292
1620031070000|2021-05-03 08:37:50|1100.6|1100|1101.4|1100.8|1101.4|1100.8|1100.6|1100|2159
1620031090000|2021-05-03 08:38:10|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.6|1101|300
1620031100000|2021-05-03 08:38:20|1101.6|1101.2|1101.6|1101|1101.6|1101.4|1101.6|1101|1302
1620031110000|2021-05-03 08:38:30||1101.2||1101||1101.2||1101|0
1620031130000|2021-05-03 08:38:50||1101.2||1101.2||1101.2||1101.2|0
1620031140000|2021-05-03 08:39:00|1101.4|1101|1101.2|1100.6|1101.4|1101|1101.2|1100.6|463
1620031150000|2021-05-03 08:39:10|1100.4|1100.2|1101|1100.4|1101.2|1100.4|1100.4|1100.2|4177
1620031160000|2021-05-03 08:39:20|1100.8|1100.2|1100.6|1100|1100.8|1100.4|1100.2|1100|1776
1620031170000|2021-05-03 08:39:30|1100.2||1100.2||1100.2||1100.2||72
1620031190000|2021-05-03 08:39:50|1100.4|1100.2|1100.8|1100.4|1100.8|1100.4|1100.4|1100.2|3122
1620031230000|2021-05-03 08:40:30|||||||||100
1620031240000|2021-05-03 08:40:40|1101.2|1101|1101|1100.4|1101.2|1101|1101|1100.4|7500
1620031260000|2021-05-03 08:41:00|1100.8|1100.2|1100.8|1100.2|1100.8|1100.4|1100.8|1100|1353
1620031280000|2021-05-03 08:41:20||1100.4||1100.2||1100.4||1100.2|0
1620031300000|2021-05-03 08:41:40|1100.6|1100|1100.4|1100|1100.6|1100|1100.4|1100|0
1620031310000|2021-05-03 08:41:50|1100.6|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|319
1620031320000|2021-05-03 08:42:00||1100.2||1100.2||1100.2||1100.2|0
1620031330000|2021-05-03 08:42:10|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|899
1620031340000|2021-05-03 08:42:20||1100.4||1100.4||1100.4||1100.4|0
1620031350000|2021-05-03 08:42:30||1100.6||1100.8||1100.8||1100.6|140
1620031360000|2021-05-03 08:42:40|1101.2|1100.6|1101.2|1101|1101.2|1101|1101.2|1100.6|2600
1620031380000|2021-05-03 08:43:00|1101.4||1101.4||1101.4||1101.4||1001
1620031420000|2021-05-03 08:43:40|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|0
1620031430000|2021-05-03 08:43:50||1101||1101||1101||1101|419
1620031440000|2021-05-03 08:44:00|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|5
1620031450000|2021-05-03 08:44:10|1101.6|1101|1101.6|1101.4|1101.8|1101.6|1101.6|1101|9420
1620031460000|2021-05-03 08:44:20|||||||||100
1620031480000|2021-05-03 08:44:40|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.6|1101.4|10163
1620031490000|2021-05-03 08:44:50|||||||||2
1620031500000|2021-05-03 08:45:00||1101.6||1101.6||1101.6||1101.4|8057
1620031510000|2021-05-03 08:45:10|1102|1101.8|1103.4|1102.6|1104|1103.4|1102|1101.8|12434
1620031520000|2021-05-03 08:45:20|1103.6|1102.8|1104|1103.6|1104|1103.8|1103.2|1102.8|9350
1620031530000|2021-05-03 08:45:30|1103.6|1103.4|1103.6|1103.2|1103.6|1103.6|1103.2|1102.8|2708
1620031540000|2021-05-03 08:45:40||1103||1103.2||1103.2||1103|0
1620031550000|2021-05-03 08:45:50|1104.2|1104|1104.6|1104|1104.8|1104.2|1104.2|1104|12673
1620031570000|2021-05-03 08:46:10|1104.8|1104.2|1105|1104.4|1105.2|1105|1104.8|1104.2|12621
1620031580000|2021-05-03 08:46:20|1104.8|1104.2|1104.4|1103.8|1104.8|1104.2|1104|1103.6|857
1620031590000|2021-05-03 08:46:30|1104.6|1104|1104.4|1104|1104.6|1104|1104.4|1103.8|0
1620031620000|2021-05-03 08:47:00|1104.8|1104.2|1105|1104.4|1105|1104.4|1104.8|1104.2|262
1620031640000|2021-05-03 08:47:20|1105.2|1104.6|1105.4|1104.8|1105.8|1105.2|1105.2|1104.6|1894
1620031650000|2021-05-03 08:47:30|1105.2|1104.6|1105.4|1105|1105.4|1105|1105|1104.6|1599
1620031660000|2021-05-03 08:47:40|||||||||100
1620031680000|2021-05-03 08:48:00|1105.6|1105.2|1105.2|1105|1105.8|1105.2|1105.2|1105|1932
1620031700000|2021-05-03 08:48:20|1105.4||1105.4||1105.4||1105.4||896
1620031710000|2021-05-03 08:48:30|1105.2|1104.8|1104.8|1104.2|1105.4|1104.8|1104.4|1103.8|12058
1620031720000|2021-05-03 08:48:40|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|100
1620031750000|2021-05-03 08:49:10|1104.8|1104.2|1105.2|1104.6|1105.2|1105|1104.4|1104.2|29652
1620031760000|2021-05-03 08:49:20|1105|1104.4|1104.6|1104.4|1105|1104.4|1104.6|1104.4|1660
1620031770000|2021-05-03 08:49:30|1104.8||1104.8||1104.8||1104.8||3833
1620031780000|2021-05-03 08:49:40|1104.6|1104.2|1103.8|1103.4|1104.6|1104.4|1103.8|1103.2|3486
1620031790000|2021-05-03 08:49:50|1104|1103.6|1105.8|1105.2|1105.8|1105.2|1104|1103.6|4839
1620031800000|2021-05-03 08:50:00|1106|1105.4|1105|1104.6|1106|1105.6|1105|1104.6|859
1620031810000|2021-05-03 08:50:10|1105.2|1104.8|1105.6|1105|1105.6|1105|1105.2|1104.8|550
1620031820000|2021-05-03 08:50:20||1105.2||1105||1105.2||1105|90
1620031830000|2021-05-03 08:50:30||1105.2||1105||1105.2||1105|0
1620031840000|2021-05-03 08:50:40|1106.2|1105.2|1107.4|1106.6|1107.4|1106.8|1106.2|1105|23872
1620031850000|2021-05-03 08:50:50|1107.6|1106.8|1108|1107.4|1108.2|1108|1107.6|1106.8|2112
1620031860000|2021-05-03 08:51:00|1107.6|1107.2|1107.8|1107.2|1108.4|1108.2|1107.2|1106.8|48268
1620031880000|2021-05-03 08:51:20|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|1755
1620031890000|2021-05-03 08:51:30|1108|1107.4|1108.8|1108.2|1109.6|1108.8|1108|1107.4|10842
1620031900000|2021-05-03 08:51:40|1109|1108.8|1109.2|1108.8|1109.4|1109|1109|1108.4|27712
1620031910000|2021-05-03 08:51:50|1109|1108.4|1109.2|1108.8|1109.2|1108.8|1109|1108.4|3288
1620031920000|2021-05-03 08:52:00|1109.4|1109|1110|1109.6|1110|1109.8|1109.4|1109|5000
1620031930000|2021-05-03 08:52:10|1109.8|1109.2|1109.2|1108.4|1110|1109.2|1108.8|1108.2|6196
1620031950000|2021-05-03 08:52:30|1110|1108.6|1109.8|1109.2|1110|1109.8|1109.4|1108.6|13343
1620031960000|2021-05-03 08:52:40|1110|1109.4|1110|1109.8|1110|1109.8|1110|1109.4|1351
1620031970000|2021-05-03 08:52:50|1109.6|1109.4|1109.4|1108.6|1110|1109.6|1109|1108.6|3366
1620031980000|2021-05-03 08:53:00|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1109.2|1108.6|100
1620031990000|2021-05-03 08:53:10|1109.4|1108.8|1109.2|1108.6|1109.8|1109|1109.2|1108.6|288
1620032000000|2021-05-03 08:53:20|1109|1108.4|1109|1108.2|1109.4|1108.6|1108.8|1108.2|719
1620032010000|2021-05-03 08:53:30|1108.8|1108|1108.8|1108|1108.8|1108.2|1108.2|1107.8|1697
1620032020000|2021-05-03 08:53:40|1108.6|1107.2|1108.2|1107.4|1108.6|1107.8|1108|1107.2|7621
1620032030000|2021-05-03 08:53:50|1108||1108||1108||1108||163
1620032040000|2021-05-03 08:54:00|1108.2|1107.6|1108.2|1107.6|1108.4|1107.6|1108.2|1107.6|197
1620032050000|2021-05-03 08:54:10|1108|1107.4|1107.2|1106.4|1108|1107.4|1107|1106.4|1433
1620032060000|2021-05-03 08:54:20|1107||1107.2||1107.2||1107||0
1620032070000|2021-05-03 08:54:30||1106.6||1106.6||1106.6||1106.4|0
1620032080000|2021-05-03 08:54:40|1107|1107|1107.2|1106.6|1107.2|1107|1107|1106.6|1542
1620032120000|2021-05-03 08:55:20|1107||1107||1107||1107||0
1620032130000|2021-05-03 08:55:30|1107.2|1106.4|1107|1106.4|1107.2|1106.4|1106.2|1105.6|4170
1620032140000|2021-05-03 08:55:40|1107.2|1106.6|1107.2|1107|1107.2|1107|1107.2|1106.6|363
1620032150000|2021-05-03 08:55:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107.2|315
1620032190000|2021-05-03 08:56:30|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1107.8|1107.4|1023
1620032200000|2021-05-03 08:56:40|1108|1107.6|1109.4|1108.6|1109.4|1108.8|1108|1107.6|3281
1620032210000|2021-05-03 08:56:50|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109.2|1108.6|530
1620032220000|2021-05-03 08:57:00|1109.6|1109|1109.6|1108.8|1109.8|1109|1109.2|1108.8|6596
1620032230000|2021-05-03 08:57:10|1109.4|1109|1109.4|1108.8|1109.4|1109|1109.4|1108.8|1190
1620032240000|2021-05-03 08:57:20|1109.2|1108.6|1108.8|1108.2|1109.2|1108.6|1108.4|1108|991
1620032260000|2021-05-03 08:57:40|1109|1108.4|1109.4|1108.6|1109.4|1108.8|1109|1108.4|2012
1620032270000|2021-05-03 08:57:50|1109.2||1109.4||1109.4||1109.2||0
1620032280000|2021-05-03 08:58:00|1109.2||1109.2||1109.2||1109.2||0
1620032290000|2021-05-03 08:58:10|1109.4|1108.8|1108.2|1107.8|1109.4|1108.8|1108.2|1107.8|1507
1620032300000|2021-05-03 08:58:20|1108|1108|1108.2|1107.6|1108.6|1108|1108|1107.6|605
1620032310000|2021-05-03 08:58:30|1108|1107.8|1108|1107.2|1108|1107.8|1108|1107.2|90
1620032320000|2021-05-03 08:58:40|1107.8|1107|1107.6|1107|1107.8|1107|1107.6|1107|0
1620032330000|2021-05-03 08:58:50|1108|1107.8|1107.2|1106.6|1108|1107.8|1107.2|1106.6|6589
1620032340000|2021-05-03 08:59:00|1107.6|1107.4|1107|1106.2|1107.6|1107.4|1107|1106.2|7305
1620032350000|2021-05-03 08:59:10|1106.8|1106|1105.6|1105|1106.8|1106|1105.4|1105|1542
1620032380000|2021-05-03 08:59:40||1105.2||1105||1105.2||1105|0
1620032400000|2021-05-03 09:00:00|1105.4||1105.6||1105.6||1105.4||55
1620032410000|2021-05-03 09:00:10|1106|1105.2|1106.6|1106|1106.6|1106.2|1106|1105.2|1073
1620032430000|2021-05-03 09:00:30|1107|1106.2|1108|1107.4|1108.2|1108|1107|1106.2|8196
1620032440000|2021-05-03 09:00:40||1107.2||1107.2||1107.2||1107.2|4
1620032450000|2021-05-03 09:00:50||1107.4||1107.4||1107.4||1107.4|0
1620032480000|2021-05-03 09:01:20||1107.8||1107.4||1107.8||1107.4|1479
1620032500000|2021-05-03 09:01:40|1108.2|1107.6|1107.8|1107.6|1108.4|1107.8|1107.8|1107.4|421
1620032510000|2021-05-03 09:01:50|1108||1108||1108||1108||0
1620032520000|2021-05-03 09:02:00|1107.8|1107.2|1108|1107.2|1108|1107.2|1107.8|1107|0
1620032530000|2021-05-03 09:02:10|1107.8|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.4|1000
1620032540000|2021-05-03 09:02:20||1107.6||1107.2||1107.6||1107.2|697
1620032560000|2021-05-03 09:02:40|1107.8|1107|1108.4|1107.8|1108.6|1108.2|1107.4|1106.8|2477
1620032590000|2021-05-03 09:03:10|1108.2||1108.2||1108.2||1108.2||86
1620032610000|2021-05-03 09:03:30|1108.6|1108|1108.6|1108.2|1108.6|1108.2|1108.6|1108|359
1620032620000|2021-05-03 09:03:40|||||||||350
1620032640000|2021-05-03 09:04:00|1108.4|1108.4|1110|1109.4|1110|1109.4|1108.4|1108.4|2074
1620032650000|2021-05-03 09:04:10|||||||||90
1620032680000|2021-05-03 09:04:40||1109.6||1109.6||1109.6||1109.6|0
1620032690000|2021-05-03 09:04:50|1109.8|1109.4|1110|1109.4|1110|1109.4|1109.8|1109.4|280
1620032700000|2021-05-03 09:05:00|1109.8||1109.8||1109.8||1109.8||0
1620032710000|2021-05-03 09:05:10|1109.6|1109.2|1109.6|1109|1109.6|1109.4|1109.6|1109|1163
1620032720000|2021-05-03 09:05:20||1109.2||1109||1109.2||1109|76
1620032730000|2021-05-03 09:05:30||1109.2||1109.2||1109.4||1109.2|215
1620032740000|2021-05-03 09:05:40||1109||1109.2||1109.2||1109|1000
1620032750000|2021-05-03 09:05:50||1109||1109||1109||1109|0
1620032760000|2021-05-03 09:06:00|1109.4|1108.8|1108.4|1107.8|1109.4|1108.8|1108.4|1107.8|1072
1620032770000|2021-05-03 09:06:10|1108.2|1108|1108|1107.2|1108.2|1108|1107.8|1107.2|53
1620032790000|2021-05-03 09:06:30|1108.4|1108.2|1108.4|1107.8|1108.6|1108.2|1108.2|1107.4|4899
1620032800000|2021-05-03 09:06:40|1108.2|1107.6|1107.4|1106.6|1108.2|1107.6|1107.4|1106.6|2311
1620032810000|2021-05-03 09:06:50|1107.2|1106.4|1106.6|1106|1107.2|1106.6|1106.6|1106|205
1620032820000|2021-05-03 09:07:00|1106.4|1105.8|1106.6|1105.8|1106.6|1105.8|1106.4|1105.8|0
1620032830000|2021-05-03 09:07:10|1106.4|1106|1106.6|1106|1106.6|1106|1106.4|1106|0
1620032840000|2021-05-03 09:07:20|1106.4||1106.6||1106.6||1106.4||0
1620032850000|2021-05-03 09:07:30|1106.4|1105.8|1106.6|1106|1106.6|1106|1106.4|1105.8|0
1620032860000|2021-05-03 09:07:40|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.4|1105.8|99
1620032870000|2021-05-03 09:07:50|1106.2|1105.8|1106|1105.4|1106.2|1105.8|1106|1105.4|3
1620032880000|2021-05-03 09:08:00|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.8|1105.2|1
1620032890000|2021-05-03 09:08:10|1106.2|1105.8|1106.2|1105.6|1106.4|1106|1106.2|1105.6|957
1620032900000|2021-05-03 09:08:20|1106.4|1105.8|1106.4|1105.6|1106.4|1105.8|1106.4|1105.6|0
1620032910000|2021-05-03 09:08:30|1106.6|1105.8|1106.2|1105.8|1106.6|1105.8|1106.2|1105.6|0
1620032920000|2021-05-03 09:08:40|1106.4|1106|1107.8|1107|1107.8|1107|1106.4|1106|1322
1620032930000|2021-05-03 09:08:50|1108|1107.2|1110.2|1109.8|1110.2|1109.8|1108|1107.2|15818
1620032940000|2021-05-03 09:09:00||1109.6||1109.6||1109.6||1109.6|0
1620032950000|2021-05-03 09:09:10|1110.4|1109.8|1110.2|1109.6|1110.4|1109.8|1110.2|1109.6|537
1620032960000|2021-05-03 09:09:20|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|1471
1620032970000|2021-05-03 09:09:30|1110.4|1109.8|1110.2|1109.8|1110.6|1110|1110.2|1109.8|1569
1620032980000|2021-05-03 09:09:40|1110|1109.6|1109.6|1109|1110|1109.6|1109.6|1109|1981
1620033000000|2021-05-03 09:10:00|||||||||340
1620033020000|2021-05-03 09:10:20|1109.8|1109.2|1109.6|1109|1109.8|1109.2|1109.4|1109|722
1620033030000|2021-05-03 09:10:30|1109.8|1109.2|1110|1109.2|1110|1109.2|1109.8|1109.2|0
1620033040000|2021-05-03 09:10:40|1109.8|1109.4|1110.4|1109.6|1110.6|1110|1109.8|1109.4|3427
1620033060000|2021-05-03 09:11:00|1110.6|1109.8|1110.6|1109.8|1110.6|1109.8|1110.6|1109.8|0
1620033070000|2021-05-03 09:11:10|1110.4|1109.6|1110|1109.4|1110.4|1109.6|1110|1109.4|678
1620033080000|2021-05-03 09:11:20|1110.2|1109.6|1110|1109.4|1110.6|1109.8|1110|1109.4|989
1620033090000|2021-05-03 09:11:30|1110.2||1110.2||1110.2||1110||0
1620033100000|2021-05-03 09:11:40|1110|1109.2|1110|1109.2|1110|1109.2|1110|1109.2|0
1620033120000|2021-05-03 09:12:00|1110.2|1109.4|1110|1109.2|1110.2|1109.4|1110|1109.2|348
1620033130000|2021-05-03 09:12:10|1110.2|1109.4|1110.2|1109.4|1110.2|1109.6|1110.2|1109.4|750
1620033140000|2021-05-03 09:12:20|1110|1109.2|1109.6|1109|1110|1109.4|1109.6|1109|3605
1620033170000|2021-05-03 09:12:50|1109.8|1109.2|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|1215
1620033180000|2021-05-03 09:13:00||1109.4||1109.4||1109.4||1109.4|680
1620033190000|2021-05-03 09:13:10||1109.2||1109.2||1109.2||1109.2|0
1620033200000|2021-05-03 09:13:20|1110|1109.4|1109.4|1109|1110|1109.6|1109.4|1109|696
1620033210000|2021-05-03 09:13:30|1109.6|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109|599
1620033220000|2021-05-03 09:13:40|1109.6|1109|1109.6|1109.2|1109.6|1109.2|1109.6|1109|90
1620033240000|2021-05-03 09:14:00|1109.4|1109|1109.6|1109|1109.6|1109.2|1109.4|1109|180
1620033260000|2021-05-03 09:14:20|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|309
1620033280000|2021-05-03 09:14:40|1110.2|1110|1110.6|1110|1110.8|1110.4|1110.2|1110|7860
1620033290000|2021-05-03 09:14:50|1110.4||1110.4||1110.4||1110.2||9062
1620033300000|2021-05-03 09:15:00|1110.2|1109.6|1108.4|1107.6|1110.2|1109.6|1107.8|1107.2|17342
1620033310000|2021-05-03 09:15:10|1108.2|1108|1107.8|1107|1108.2|1108|1107.6|1106.8|2985
1620033320000|2021-05-03 09:15:20|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.6|1107|0
1620033330000|2021-05-03 09:15:30|1107.8|1107.2|1108.2|1107.6|1108.2|1107.6|1107.8|1107.2|3076
1620033340000|2021-05-03 09:15:40|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|0
1620033350000|2021-05-03 09:15:50|1108.2|1107.6|1108|1107.4|1108.2|1107.8|1108|1107.4|359
1620033360000|2021-05-03 09:16:00|1107.8|1107.2|1106.6|1106|1107.8|1107.2|1106.6|1106|1397
1620033390000|2021-05-03 09:16:30||1106.2||1106||1106.2||1106|48
1620033410000|2021-05-03 09:16:50|1106.4|1105.8|1106.4|1105.6|1106.4|1106|1106.4|1105.4|710
1620033420000|2021-05-03 09:17:00|1106.6|1105.8|1106.6|1105.8|1106.8|1106.2|1106.6|1105.8|899
1620033430000|2021-05-03 09:17:10|1106.4|1106|1107.4|1106.6|1107.4|1106.6|1106.4|1106|934
1620033450000|2021-05-03 09:17:30|1107.2|1106.4|1106.6|1106.2|1107.2|1106.4|1106.6|1106.2|0
1620033460000|2021-05-03 09:17:40|1106.4|1105.8|1106.4|1105.6|1106.4|1105.8|1106|1105.4|1358
1620033470000|2021-05-03 09:17:50|1106.6|1105.8|1106.6|1105.8|1106.6|1105.8|1106.6|1105.8|0
1620033480000|2021-05-03 09:18:00||1106||1106||1106||1106|0
1620033490000|2021-05-03 09:18:10||1106.2||1106.2||1106.2||1106.2|0
1620033500000|2021-05-03 09:18:20|1106.8|1106.4|1107.2|1106.6|1107.2|1106.8|1106.8|1106.4|2613
1620033520000|2021-05-03 09:18:40||1106.8||1106.8||1106.8||1106.6|50
1620033530000|2021-05-03 09:18:50|1107.4|1107|1108.6|1107.6|1109|1108.2|1107.4|1107|4629
1620033540000|2021-05-03 09:19:00||1108||1108||1108||1108|1000
1620033560000|2021-05-03 09:19:20|1108.4|1107.8|1108.4|1108|1108.4|1108|1108.2|1107.4|1368
1620033570000|2021-05-03 09:19:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|11
1620033580000|2021-05-03 09:19:40|1108.4|1107.8|1108.8|1108.2|1108.8|1108.2|1108.4|1107.8|1096
1620033590000|2021-05-03 09:19:50|1109|1108.4|1109.2|1108.4|1109.2|1108.8|1108.8|1108.4|1322
1620033600000|2021-05-03 09:20:00|1109|1108.6|1108.8|1108.2|1109|1108.6|1108.8|1108.2|320
1620033610000|2021-05-03 09:20:10|1109||1108.8||1109||1108.8||500
1620033630000|2021-05-03 09:20:30|1108.6||1108.8||1108.8||1108.6||719
1620033690000|2021-05-03 09:21:30|1108.2|1108|1108.8|1108.2|1108.8|1108.2|1108.2|1107.8|1100
1620033700000|2021-05-03 09:21:40|1108.6|1108|1108.8|1108|1108.8|1108|1108.6|1107.8|2800
1620033720000|2021-05-03 09:22:00||1108.2||1108.2||1108.2||1108.2|0
1620033740000|2021-05-03 09:22:20|1108.6|1108|1108.8|1108.2|1108.8|1108.2|1108.6|1108|0
1620033780000|2021-05-03 09:23:00|1108.6||1108.6||1108.6||1108.6||0
1620033790000|2021-05-03 09:23:10|1108.4|1108|1108|1107.4|1108.4|1108|1108|1107.4|1319
1620033800000|2021-05-03 09:23:20||1107.6||1107.6||1107.6||1107.6|0
1620033820000|2021-05-03 09:23:40|1107.8|1107.4|1106.6|1106|1107.8|1107.4|1106.6|1106|1431
1620033830000|2021-05-03 09:23:50|1106.4|1106.2|1106.4|1106|1106.4|1106.2|1106.4|1106|90
1620033840000|2021-05-03 09:24:00|1106.2|1105.8|1106|1105.2|1106.2|1105.8|1106|1105.2|223
1620033850000|2021-05-03 09:24:10|1105.8|1105.8|1105.8|1105.2|1105.8|1105.8|1105.8|1105.2|36
1620033870000|2021-05-03 09:24:30|1106.2|1106|1106.6|1106|1107|1106.4|1106|1105.4|9744
1620033880000|2021-05-03 09:24:40|1106.8|1106.2|1107.6|1107|1107.6|1107|1106.8|1106.2|1441
1620033890000|2021-05-03 09:24:50|1107.8|1107.2|1108|1107.4|1108|1107.4|1107.8|1107.2|261
1620033930000|2021-05-03 09:25:30|1108.2|1107.6|1108.4|1107.8|1108.8|1108|1108.2|1107.6|2750
1620034000000|2021-05-03 09:26:40||1108||1107.8||1108||1107.8|100
1620034010000|2021-05-03 09:26:50|||||||||60
1620034030000|2021-05-03 09:27:10|1109.2|1108|1110|1109.4|1110.4|1109.8|1109.2|1108|12853
1620034040000|2021-05-03 09:27:20|1110.2|1109.6|1110.2|1109.6|1110.4|1109.8|1110.2|1109.6|0
1620034050000|2021-05-03 09:27:30|1110.4||1110.4||1110.4||1110.2||0
1620034070000|2021-05-03 09:27:50|1110.8|1109.8|1109.8|1109|1111|1110|1109.4|1108.8|6699
1620034080000|2021-05-03 09:28:00|1109.4|1108.8|1109.2|1108.6|1109.4|1109|1109.2|1108.6|6
1620034090000|2021-05-03 09:28:10|1109|1108.4|1108.6|1108|1109|1108.4|1108.6|1108|250
1620034100000|2021-05-03 09:28:20|1108.8|1108.2|1109.8|1109|1109.8|1109|1108.8|1108.2|1955
1620034120000|2021-05-03 09:28:40|1109.6|1109.2|1109.4|1109|1109.8|1109.2|1109.4|1109|566
1620034130000|2021-05-03 09:28:50|1109.8|1109.2|1109.8|1109.4|1109.8|1109.4|1109.8|1109.2|1071
1620034140000|2021-05-03 09:29:00||1109.6||1109.2||1109.6||1109.2|269
1620034150000|2021-05-03 09:29:10|1110.2|1109.4|1109.6|1109.2|1110.4|1109.6|1109.6|1109.2|1369
1620034160000|2021-05-03 09:29:20|1109.4|1109|1108.4|1107.6|1109.8|1109|1108.4|1107.6|6476
1620034170000|2021-05-03 09:29:30|1108.2|1107.4|1108|1107.2|1108.2|1107.4|1108|1107.2|211
1620034180000|2021-05-03 09:29:40|1107.8|1107.4|1108|1107.2|1108|1107.6|1107.4|1106.8|3921
1620034190000|2021-05-03 09:29:50||1107.4||1107.2||1107.4||1107.2|400
1620034200000|2021-05-03 09:30:00|1107.8|1107|1107.8|1107|1108|1107.2|1107.8|1107|0
1620034210000|2021-05-03 09:30:10|1108|1107.2|1107.8|1107.2|1108|1107.2|1107.8|1107.2|0
1620034220000|2021-05-03 09:30:20|||||||||180
1620034230000|2021-05-03 09:30:30|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|900
1620034240000|2021-05-03 09:30:40|1107.8|1107.2|1107.8|1107|1107.8|1107.4|1107.6|1107|1899
1620034250000|2021-05-03 09:30:50|1107.6|1106.8|1106.4|1105.8|1107.6|1107|1106.4|1105.8|1071
1620034260000|2021-05-03 09:31:00|1107.2|1105.6|1106|1105.2|1107.2|1106.4|1105.8|1105.2|21712
1620034270000|2021-05-03 09:31:10|1106.2|1105.4|1106|1105.8|1106.6|1105.8|1106|1105.4|1999
1620034280000|2021-05-03 09:31:20|1106.4|1106|1106.2|1105.4|1106.6|1106|1106.2|1105.4|759
1620034300000|2021-05-03 09:31:40|1106|1105.2|1106|1105.2|1106|1105.2|1106|1105.2|0
1620034310000|2021-05-03 09:31:50|1106.8|1105.4|1106.4|1105.8|1106.8|1106.6|1106.4|1105.4|9558
1620034330000|2021-05-03 09:32:10|1106.8|1106|1106.6|1106|1106.8|1106.2|1106.6|1106|1603
1620034340000|2021-05-03 09:32:20|1106.4|1105.8|1105.8|1105.2|1106.4|1106|1105.8|1105.2|2231
1620034350000|2021-05-03 09:32:30|1105.6|1105|1105|1104.8|1105.6|1105.2|1105|1104.6|809
1620034360000|2021-05-03 09:32:40||1104.6||1104.4||1104.6||1104.4|0
1620034370000|2021-05-03 09:32:50|1105.4|1104.6|1105|1104.6|1105.4|1104.6|1105|1104.4|2766
1620034380000|2021-05-03 09:33:00||1104.4||1104.6||1104.6||1104.4|161
1620034390000|2021-05-03 09:33:10|1104.8|1104.4|1105|1104.2|1105|1104.6|1104.8|1104|2000
1620034420000|2021-05-03 09:33:40|1104.8|1104|1104.4|1104|1104.8|1104.2|1104.4|1103.8|1054
1620034430000|2021-05-03 09:33:50|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|434
1620034440000|2021-05-03 09:34:00|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|50
1620034460000|2021-05-03 09:34:20||1104.2||1104.2||1104.2||1104|0
1620034480000|2021-05-03 09:34:40|1104.4|1104|1103.4|1103.2|1104.4|1104|1102.8|1102.2|12154
1620034490000|2021-05-03 09:34:50|1103.8|1103.4|1104.6|1103.8|1104.8|1104.2|1103.8|1103.4|2264
1620034500000|2021-05-03 09:35:00|1104.4|1103.6|1104.4|1103.6|1104.4|1103.6|1104.4|1103.6|0
1620034510000|2021-05-03 09:35:10|1104.2|1103|1103|1102.4|1104.2|1103|1103|1102.2|10004
1620034520000|2021-05-03 09:35:20|1103.2|1102.6|1103.4|1102.6|1103.4|1103|1103|1102.6|2943
1620034530000|2021-05-03 09:35:30|1103.2||1103.2||1103.2||1103.2||0
1620034540000|2021-05-03 09:35:40|1103|1102.4|1102.2|1101.6|1103|1102.4|1102.2|1101.4|1679
1620034550000|2021-05-03 09:35:50||1101.4||1101.4||1101.4||1101.2|0
1620034570000|2021-05-03 09:36:10|1102|1101.2|1102|1101.2|1102|1101.2|1102|1101|250
1620034600000|2021-05-03 09:36:40|1102.2|1101.4|1102.8|1102.2|1103|1102.4|1102.2|1101.4|3791
1620034610000|2021-05-03 09:36:50|1102.6|1102|1102.6|1102|1102.6|1102|1102.2|1101.6|524
1620034630000|2021-05-03 09:37:10|1102.8|1102.2|1102.6|1102.4|1103|1102.6|1102.6|1102|784
1620034640000|2021-05-03 09:37:20|1102.4|1102|1103.2|1102.6|1103.2|1102.6|1102.4|1101.6|1784
1620034650000|2021-05-03 09:37:30|1103.4|1102.8|1104|1103.4|1104|1103.4|1103.4|1102.8|697
1620034660000|2021-05-03 09:37:40|||||||||100
1620034670000|2021-05-03 09:37:50|1104.2|1103.6|1104.2|1103.4|1104.4|1103.8|1104.2|1103.4|2710
1620034690000|2021-05-03 09:38:10|1104.4|1103.6|1104.4|1103.8|1104.4|1104|1104.4|1103.6|907
1620034720000|2021-05-03 09:38:40|1104.2|1103.6|1103.8|1103.6|1104.2|1103.8|1103.8|1103.6|533
1620034730000|2021-05-03 09:38:50|1103.6|1103.2|1104|1103.2|1104|1103.2|1103.6|1103|2015
1620034740000|2021-05-03 09:39:00|1103|1102.8|1104|1103|1104|1103|1103|1102.6|10183
1620034750000|2021-05-03 09:39:10|1103.8||1103.8||1103.8||1103.8||0
1620034760000|2021-05-03 09:39:20|1104|1103.2|1104.2|1103.4|1104.2|1103.4|1104|1103.2|2053
1620034770000|2021-05-03 09:39:30|1104.4|1103.6|1104.6|1103.6|1104.6|1103.6|1104.4|1103.6|0
1620034800000|2021-05-03 09:40:00|1104.4|1103.8|1104.2|1103.6|1104.6|1104|1104.2|1103.6|1000
1620034810000|2021-05-03 09:40:10|1104|1103.4|1103.8|1103|1104|1103.4|1103.6|1103|844
1620034820000|2021-05-03 09:40:20|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103.4|1102.8|1000
1620034830000|2021-05-03 09:40:30|1103.2|1102.6|1103|1102.2|1103.2|1102.6|1103|1102.2|465
1620034840000|2021-05-03 09:40:40||1102.4||1102.4||1102.4||1102.4|200
1620034850000|2021-05-03 09:40:50|1102.8|1102|1102.4|1101.6|1102.8|1102|1102.4|1101.6|648
1620034880000|2021-05-03 09:41:20||1101.8||1101.8||1101.8||1101.8|21
1620034900000|2021-05-03 09:41:40|1102.6|1101.6|1102.2|1101.8|1102.6|1102|1102.2|1101.6|1832
1620034910000|2021-05-03 09:41:50||1101.6||1101.6||1101.6||1101.6|0
1620034920000|2021-05-03 09:42:00|1102|1101.8|1102|1101.2|1102|1101.8|1101.6|1101|1571
1620034930000|2021-05-03 09:42:10||1101.4||1101.6||1101.6||1101.4|867
1620034940000|2021-05-03 09:42:20||1101.4||1101.6||1101.6||1101.4|0
1620034950000|2021-05-03 09:42:30|1101.8|1101.4|1101.8|1101.2|1101.8|1101.6|1101.8|1101.2|1170
1620034980000|2021-05-03 09:43:00|1102|1101.4|1101.8|1101|1102.2|1102|1101.8|1101|4528
1620034990000|2021-05-03 09:43:10|1102|1101.2|1101.8|1101|1102|1101.2|1101.8|1101|0
1620035000000|2021-05-03 09:43:20|1102|1101.2|1101.8|1101.2|1102|1101.2|1101.8|1101.2|0
1620035010000|2021-05-03 09:43:30|1101|1100.8|1101.6|1101|1101.8|1101|1101|1100.8|5328
1620035020000|2021-05-03 09:43:40|1101.4||1101.4||1101.4||1101.4||0
1620035040000|2021-05-03 09:44:00|||||||||110
1620035080000|2021-05-03 09:44:40|1101.2|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|2889
1620035100000|2021-05-03 09:45:00|1101||1101.2||1101.2||1101||380
1620035110000|2021-05-03 09:45:10|1101.4|1101|1101.6|1101.4|1101.6|1101.4|1101.4|1101|6303
1620035120000|2021-05-03 09:45:20|1101.8|1101.6|1101.8|1101.4|1101.8|1101.6|1101.8|1101.2|455
1620035210000|2021-05-03 09:46:50||1101.6||1101.6||1101.6||1101.4|2916
1620035220000|2021-05-03 09:47:00||1101.4||1101.4||1101.4||1101.4|0
1620035240000|2021-05-03 09:47:20|1102|1101.6|1102.8|1102.2|1102.8|1102.2|1102|1101.6|2020
1620035280000|2021-05-03 09:48:00|||||||||32
1620035290000|2021-05-03 09:48:10|1102.6|1101.6|1101.2|1100.8|1102.6|1101.6|1101|1100.8|10789
1620035300000|2021-05-03 09:48:20|1101.4|1101|1101.6|1101|1101.6|1101.2|1101.4|1101|606
1620035310000|2021-05-03 09:48:30|1101.8|1101.2|1102.2|1101.8|1102.2|1101.8|1101.8|1101.2|637
1620035320000|2021-05-03 09:48:40||1101.6||1101.8||1101.8||1101.6|4
1620035340000|2021-05-03 09:49:00|1102|1102|1102.2|1101.8|1102.2|1102|1102|1101.8|0
1620035350000|2021-05-03 09:49:10|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|378
1620035380000|2021-05-03 09:49:40|1101.6|1101.4|1101.6|1101|1101.6|1101.4|1101.6|1101|925
1620035400000|2021-05-03 09:50:00|1101.8||1101.8||1101.8||1101.8||0
1620035420000|2021-05-03 09:50:20|1101.6|1100.8|1101.2|1100.8|1101.6|1101|1101|1100.8|1627
1620035430000|2021-05-03 09:50:30|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|0
1620035440000|2021-05-03 09:50:40|1101.8|1101.2|1102.4|1101.8|1102.4|1101.8|1101.8|1101.2|5705
1620035450000|2021-05-03 09:50:50|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1102|340
1620035460000|2021-05-03 09:51:00|1103|1102.4|1103.4|1102.8|1103.4|1102.8|1103|1102.4|250
1620035470000|2021-05-03 09:51:10|1103.2||1103.4||1103.4||1103.2||0
1620035500000|2021-05-03 09:51:40|1103.6|1103|1104|1103.2|1104|1103.2|1103.6|1103|1595
1620035510000|2021-05-03 09:51:50|1103.8||1103.8||1103.8||1103.8||60
1620035520000|2021-05-03 09:52:00|1104|1103.4|1104|1103.4|1104|1103.6|1104|1103.4|300
1620035560000|2021-05-03 09:52:40||1103.6||1103.4||1103.6||1103.4|0
1620035570000|2021-05-03 09:52:50||1103.6||1103.4||1103.6||1103.4|200
1620035610000|2021-05-03 09:53:30|1103.8|1103.2|1104|1103.8|1104.4|1103.8|1103.4|1103|2799
1620035640000|2021-05-03 09:54:00|1103.8|1103.4|1103.8|1103|1103.8|1103.4|1103.8|1103|250
1620035660000|2021-05-03 09:54:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.4|1103|0
1620035680000|2021-05-03 09:54:40|1103.6|1103.2|1104|1103.6|1104|1103.6|1103.6|1103.2|757
1620035690000|2021-05-03 09:54:50||1103.4||1103.4||1103.4||1103.4|100
1620035710000|2021-05-03 09:55:10||1103.2||1103.4||1103.4||1103.2|5
1620035720000|2021-05-03 09:55:20|1104.2|1103.6|1104.6|1104|1104.6|1104|1104.2|1103.6|2773
1620035730000|2021-05-03 09:55:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|1000
1620035750000|2021-05-03 09:55:50|1104.8|1104.4|1105|1104.4|1105|1104.6|1104.8|1104.4|373
1620035780000|2021-05-03 09:56:20|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104.2|0
1620035790000|2021-05-03 09:56:30|1104.4||1104.4||1104.4||1104.4||0
1620035800000|2021-05-03 09:56:40|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|2490
1620035810000|2021-05-03 09:56:50|1104.4|1103.8|1104.6|1104|1104.8|1104.2|1104.4|1103.8|2763
1620035820000|2021-05-03 09:57:00||1104.2||1104||1104.2||1104|300
1620035830000|2021-05-03 09:57:10|1104.4|1103.8|1104.2|1103.6|1104.4|1103.8|1104|1103.6|0
1620035840000|2021-05-03 09:57:20|1104||1104||1104||1104||0
1620035850000|2021-05-03 09:57:30|||||||||50
1620035910000|2021-05-03 09:58:30|1104.2|1103.8|1104.6|1104.2|1104.6|1104.2|1104.2|1103.8|1067
1620035920000|2021-05-03 09:58:40||1104||1104||1104.2||1104|17
1620035930000|2021-05-03 09:58:50||1104.2||1104||1104.2||1104|91
1620035960000|2021-05-03 09:59:20|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.6|1104|3116
1620035970000|2021-05-03 09:59:30|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|323
1620035980000|2021-05-03 09:59:40||1104.4||1104.4||1104.4||1104.4|0
1620036000000|2021-05-03 10:00:00|1104.8||1105||1105||1104.8||0
1620036010000|2021-05-03 10:00:10|||||||||54
1620036020000|2021-05-03 10:00:20|1104.8|1104.2|1104.6|1104|1104.8|1104.4|1104.6|1104|883
1620036030000|2021-05-03 10:00:30|1104.4|1104.2|1104.8|1104.2|1104.8|1104.4|1104.4|1104.2|699
1620036040000|2021-05-03 10:00:40||1104.4||1104.4||1104.4||1104.4|0
1620036070000|2021-05-03 10:01:10||1104.2||1104.2||1104.2||1104.2|0
1620036080000|2021-05-03 10:01:20|1104.6||1104.8||1104.8||1104.6||0
1620036100000|2021-05-03 10:01:40|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|1021
1620036110000|2021-05-03 10:01:50||1104.4||1104.4||1104.4||1104.4|0
1620036130000|2021-05-03 10:02:10|1105.2|1104.6|1105|1104.4|1106|1105.6|1104.8|1104.4|3473
1620036140000|2021-05-03 10:02:20|1105.2|1104.6|1105.4|1104.8|1105.6|1105.2|1105.2|1104.6|2124
1620036150000|2021-05-03 10:02:30|1105.2|1104.6|1105|1104.6|1105.2|1104.6|1105|1104.6|0
1620036160000|2021-05-03 10:02:40|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.4|1103.8|1250
1620036170000|2021-05-03 10:02:50|1105|1104.4|1105.2|1104.8|1105.4|1104.8|1105|1104.4|0
1620036210000|2021-05-03 10:03:30|1105.4|1105|1105.8|1105.2|1105.8|1105.2|1105.4|1105|243
1620036220000|2021-05-03 10:03:40|1105.6||1105.8||1105.8||1105.6||50
1620036230000|2021-05-03 10:03:50||1105.4||1105.4||1105.4||1105.4|0
1620036250000|2021-05-03 10:04:10|1106|1105.6|1106.4|1105.6|1106.4|1105.6|1106|1105.6|351
1620036270000|2021-05-03 10:04:30|1106.2|1105.4|1105.8|1105.4|1106.6|1106.2|1105.8|1105.4|6905
1620036280000|2021-05-03 10:04:40|1105.4|1105.2|1105.2|1104.6|1105.4|1105.2|1104.8|1104.2|366
1620036290000|2021-05-03 10:04:50|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|1213
1620036300000|2021-05-03 10:05:00|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1620036320000|2021-05-03 10:05:20|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.2|271
1620036330000|2021-05-03 10:05:30|1104.8|1104.2|1105|1104.2|1105|1104.2|1104.8|1104.2|0
1620036340000|2021-05-03 10:05:40|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1620036370000|2021-05-03 10:06:10|1104.6|1104.2|1103.8|1103.6|1104.6|1104.2|1103.8|1103.6|557
1620036380000|2021-05-03 10:06:20|||||||||612
1620036400000|2021-05-03 10:06:40|||||||||206
1620036420000|2021-05-03 10:07:00|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.6|1179
1620036430000|2021-05-03 10:07:10||1103.8||1103.8||1103.8||1103.8|0
1620036450000|2021-05-03 10:07:30|1104.4|1104|1104.8|1104.2|1104.8|1104.2|1104.4|1104|704
1620036460000|2021-05-03 10:07:40|||||||||90
1620036480000|2021-05-03 10:08:00||1104.4||1104.2||1104.4||1104.2|100
1620036540000|2021-05-03 10:09:00|||||||||45
1620036550000|2021-05-03 10:09:10|1104.6|1104|1103.8|1103.6|1104.6|1104|1103.8|1103.6|1635
1620036560000|2021-05-03 10:09:20|1104||1104||1104||1104||0
1620036600000|2021-05-03 10:10:00|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|701
1620036610000|2021-05-03 10:10:10|1103.8||1104||1104||1103.8||763
1620036640000|2021-05-03 10:10:40|1103.8|1103.4|1103|1102.8|1103.8|1103.4|1103|1102.8|3208
1620036660000|2021-05-03 10:11:00|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1168
1620036670000|2021-05-03 10:11:10|1102.6|1102.4|1103.2|1102.6|1103.2|1102.8|1102.6|1102.4|5000
1620036680000|2021-05-03 10:11:20|||||||||60
1620036700000|2021-05-03 10:11:40|1103||1103||1103||1103||0
1620036710000|2021-05-03 10:11:50|1103.2|1102.8|1103.8|1102.8|1103.8|1102.8|1103.2|1102.8|345
1620036720000|2021-05-03 10:12:00||1103||1103.2||1103.2||1103|0
1620036730000|2021-05-03 10:12:10||1103||1103||1103||1103|0
1620036750000|2021-05-03 10:12:30|1104|1103.2|1104|1103.6|1104.2|1103.6|1103.8|1103.2|1332
1620036760000|2021-05-03 10:12:40||1103.4||1103.4||1103.4||1103.4|0
1620036770000|2021-05-03 10:12:50|1103.8|1103.2|1103.8|1103|1103.8|1103.2|1103.8|1103|0
1620036790000|2021-05-03 10:13:10|1103.6|1102.8|1103.8|1103.2|1103.8|1103.2|1103.2|1102.8|3418
1620036800000|2021-05-03 10:13:20|1104|1103.4|1104|1103.6|1104.2|1103.6|1104|1103.4|0
1620036830000|2021-05-03 10:13:50||1103.8||1103.8||1103.8||1103.8|2
1620036860000|2021-05-03 10:14:20|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1103.8|1103.6|967
1620036880000|2021-05-03 10:14:40|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|900
1620036900000|2021-05-03 10:15:00|1104.6|1104|1104.8|1104.2|1104.8|1104.2|1104.6|1104|290
1620036910000|2021-05-03 10:15:10|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1105|1104.4|347
1620036970000|2021-05-03 10:16:10|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|555
1620036990000|2021-05-03 10:16:30|1105||1105||1105||1105||0
1620037060000|2021-05-03 10:17:40|1104.8|1104.4|1104|1103.6|1104.8|1104.4|1104|1103.6|597
1620037130000|2021-05-03 10:18:50|1103.8|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|702
1620037180000|2021-05-03 10:19:40|1103.8|1103.6|1104|1103.6|1104|1103.6|1103.6|1103.6|1269
1620037220000|2021-05-03 10:20:20|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.8|1103.4|1000
1620037290000|2021-05-03 10:21:30|1103.8|1103.2|1103.6|1103.2|1103.8|1103.2|1103.4|1103.2|332
1620037300000|2021-05-03 10:21:40|1103.8|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|500
1620037320000|2021-05-03 10:22:00|1103.6|1103|1103.2|1103|1103.6|1103|1103.2|1103|410
1620037330000|2021-05-03 10:22:10|||||||||500
1620037340000|2021-05-03 10:22:20|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|503
1620037350000|2021-05-03 10:22:30|1103|1102.6|1103.2|1102.4|1103.2|1102.6|1103|1102.2|422
1620037370000|2021-05-03 10:22:50|1103||1103.2||1103.2||1103||0
1620037380000|2021-05-03 10:23:00|1103|1102.2|1102.6|1102|1103|1102.2|1102.6|1102|376
1620037400000|2021-05-03 10:23:20|1102.4||1102.6||1102.6||1102.4||0
1620037420000|2021-05-03 10:23:40|1102.4|1101.8|1102.4|1101.8|1102.4|1102|1102.2|1101.8|1315
1620037470000|2021-05-03 10:24:30|1102.6|1102|1103|1102.4|1103|1102.6|1102.6|1102|725
1620037490000|2021-05-03 10:24:50|1103.2|1103|1103.6|1103|1103.6|1103|1103.2|1103|1400
1620037510000|2021-05-03 10:25:10|1103.8|1103.2|1104|1103.2|1104|1103.2|1103.8|1103.2|213
1620037520000|2021-05-03 10:25:20||1103.4||1103.4||1103.4||1103.4|0
1620037530000|2021-05-03 10:25:30|1103.8|1103.2|1103.2|1103|1103.8|1103.2|1103.2|1103|1845
1620037540000|2021-05-03 10:25:40|1103.4||1103.4||1103.4||1103.4||0
1620037560000|2021-05-03 10:26:00|1103.2||1103.4||1103.6||1103.2||0
1620037580000|2021-05-03 10:26:20|1103.2||1103.4||1103.4||1103.2||1474
1620037590000|2021-05-03 10:26:30|1103.6|1103.2|1104|1103.4|1104|1103.4|1103.6|1103.2|412
1620037640000|2021-05-03 10:27:20|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.6|0
1620037660000|2021-05-03 10:27:40|1104.2|1103.6|1103.6|1103.2|1104.2|1103.6|1103.6|1103|925
1620037670000|2021-05-03 10:27:50||1103||1103.2||1103.2||1103|0
1620037680000|2021-05-03 10:28:00||1103.4||1103.4||1103.4||1103.4|0
1620037690000|2021-05-03 10:28:10|||||||||18
1620037700000|2021-05-03 10:28:20|1103.4|1103|1103.6|1103|1103.6|1103|1103.2|1103|590
1620037710000|2021-05-03 10:28:30|||||||||500
1620037720000|2021-05-03 10:28:40|||||||||5
1620037750000|2021-05-03 10:29:10|||||||||25
1620037760000|2021-05-03 10:29:20|1103.4|1103.2|1103.6|1103.2|1103.6|1103.2|1103.2|1103.2|2719
1620037790000|2021-05-03 10:29:50||1103||1103||1103||1103|0
1620037800000|2021-05-03 10:30:00|1103.8|1103.2|1104.4|1103.8|1104.4|1103.8|1103.8|1103.2|745
1620037810000|2021-05-03 10:30:10|1104.2|1104.2|1104|1103.4|1104.2|1104.2|1104|1103.4|382
1620037820000|2021-05-03 10:30:20|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|758
1620037870000|2021-05-03 10:31:10|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|751
1620037890000|2021-05-03 10:31:30|1104.8|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|578
1620037900000|2021-05-03 10:31:40|1104.6|1104|1104.2|1103.8|1104.6|1104|1104.2|1103.8|484
1620037910000|2021-05-03 10:31:50|1104.4||1104.4||1104.4||1104.4||0
1620037920000|2021-05-03 10:32:00|1104.6|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|1466
1620037940000|2021-05-03 10:32:20||1104.4||1104.4||1104.4||1104.4|0
1620037950000|2021-05-03 10:32:30|1104.8|1104.2|1104.6|1104.2|1104.8|1104.2|1104.4|1104.2|1564
1620037970000|2021-05-03 10:32:50|1104.4|1104|1104|1103.4|1104.4|1104|1103.8|1103.4|101
1620037980000|2021-05-03 10:33:00|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1104|1103.4|950
1620038010000|2021-05-03 10:33:30|1103.8|1103|1103.2|1103|1103.8|1103|1103.2|1103|6778
1620038020000|2021-05-03 10:33:40|1103|1102.8|1102.8|1102.2|1103|1102.8|1102.8|1102.2|1353
1620038040000|2021-05-03 10:34:00|1102.6||1102.6||1102.6||1102.6||0
1620038050000|2021-05-03 10:34:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.2|454
1620038100000|2021-05-03 10:35:00|1103|1102.6|1104.2|1103.4|1104.2|1103.4|1102.8|1102.6|12225
1620038120000|2021-05-03 10:35:20|1104.4|1103.6|1104.2|1103.6|1104.4|1103.6|1104|1103.4|569
1620038130000|2021-05-03 10:35:30|1104.4|1103.8|1104.8|1104.2|1104.8|1104.2|1104.4|1103.8|1165
1620038140000|2021-05-03 10:35:40|1104.6||1104.6||1104.8||1104.6||0
1620038150000|2021-05-03 10:35:50|1104.8|1104|1104.4|1103.6|1104.8|1104|1104.2|1103.6|466
1620038160000|2021-05-03 10:36:00|1104.2||1104.2||1104.2||1104.2||0
1620038170000|2021-05-03 10:36:10|1104.4||1104.4||1104.4||1104.4||0
1620038230000|2021-05-03 10:37:10|1104.2|1103.4|1103.6|1103|1104.2|1103.4|1103.4|1103|605
1620038240000|2021-05-03 10:37:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1620038250000|2021-05-03 10:37:30|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1620038280000|2021-05-03 10:38:00|1103.4|1103.2|1103.4|1103|1103.4|1103.2|1103.4|1103|240
1620038300000|2021-05-03 10:38:20|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|444
1620038330000|2021-05-03 10:38:50||1102.6||1102.6||1102.8||1102.6|0
1620038350000|2021-05-03 10:39:10|||||||||210
1620038390000|2021-05-03 10:39:50|1102.8|1102.4|1102.6|1102.2|1102.8|1102.6|1102.6|1102|1903
1620038420000|2021-05-03 10:40:20|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|2000
1620038430000|2021-05-03 10:40:30|1102.8|1102.2|1102.8|1102.4|1103|1102.6|1102.8|1102.2|507
1620038440000|2021-05-03 10:40:40|1103|1102.6|1103.4|1102.8|1103.6|1103|1103|1102.6|1102
1620038470000|2021-05-03 10:41:10|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|207
1620038480000|2021-05-03 10:41:20|1103.4|1102.6|1103.2|1102.6|1103.4|1102.8|1103.2|1102.4|2500
1620038490000|2021-05-03 10:41:30|1103.4|1102.8|1103.6|1103|1103.6|1103|1103.4|1102.8|238
1620038500000|2021-05-03 10:41:40|1103.4||1103.6||1103.6||1103.2||1
1620038510000|2021-05-03 10:41:50||1103.2||1103.2||1103.2||1103.2|0
1620038530000|2021-05-03 10:42:10||1103||1103||1103||1103|0
1620038540000|2021-05-03 10:42:20||1103.2||1103.2||1103.4||1103.2|292
1620038570000|2021-05-03 10:42:50|1103.8|1103.4|1103.6|1103|1103.8|1103.4|1103.6|1103|900
1620038580000|2021-05-03 10:43:00||1103.2||1103||1103.2||1103|0
1620038600000|2021-05-03 10:43:20||1103.2||1103.2||1103.2||1103.2|230
1620038610000|2021-05-03 10:43:30||1103||1103||1103||1103|18
1620038620000|2021-05-03 10:43:40|||||||||40
1620038630000|2021-05-03 10:43:50||1103.2||1103.2||1103.2||1103.2|0
1620038640000|2021-05-03 10:44:00|1103.8||1103.8||1103.8||1103.8||1000
1620038650000|2021-05-03 10:44:10|1104|1103.4|1104.8|1104.2|1104.8|1104.2|1104|1103.4|1409
1620038660000|2021-05-03 10:44:20|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1104.8|1104.4|2094
1620038680000|2021-05-03 10:44:40|1105|1104.4|1104.8|1104.4|1105|1104.4|1104.8|1104.4|297
1620038690000|2021-05-03 10:44:50|1104.6|1104|1103.6|1103.2|1104.6|1104|1103.6|1103.2|3618
1620038700000|2021-05-03 10:45:00|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|89
1620038710000|2021-05-03 10:45:10|1104.2||1104.2||1104.2||1104.2||0
1620038730000|2021-05-03 10:45:30|1104||1103.8||1104||1103.8||0
1620038750000|2021-05-03 10:45:50|1103.6||1103.8||1103.8||1103.6||0
1620038760000|2021-05-03 10:46:00|1104|1103.6|1104.2|1103.4|1104.2|1103.6|1104|1103.4|3000
1620038780000|2021-05-03 10:46:20|1104||1104||1104||1103.8||0
1620038800000|2021-05-03 10:46:40|1103.8||1103.8||1103.8||1103.8||0
1620038810000|2021-05-03 10:46:50|1103.6|1103.6|1103.2|1102.6|1103.6|1103.6|1103|1102.6|3161
1620038820000|2021-05-03 10:47:00|1103|1103|1103.2|1102.4|1103.2|1103|1103|1102.4|70
1620038840000|2021-05-03 10:47:20|1103|1102.6|1103.6|1103.2|1103.8|1103.2|1103|1102.6|1047
1620038850000|2021-05-03 10:47:30||1103||1103||1103||1103|0
1620038860000|2021-05-03 10:47:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1620038870000|2021-05-03 10:47:50|1103.6||1103.6||1103.6||1103.6||0
1620038930000|2021-05-03 10:48:50|1103.4|1102.6|1102.6|1102|1103.4|1102.6|1102.6|1102|4191
1620038940000|2021-05-03 10:49:00|1102.4||1102.6||1102.6||1102.4||0
1620038990000|2021-05-03 10:49:50|1103|1102.2|1102.8|1102.2|1103|1102.4|1102.4|1101.8|7614
1620039000000|2021-05-03 10:50:00|1102.6||1102.8||1102.8||1102.6||10
1620039020000|2021-05-03 10:50:20|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1620039030000|2021-05-03 10:50:30|1102.8||1102.8||1103||1102.8||0
1620039040000|2021-05-03 10:50:40|1103|1102.6|1104|1103.2|1104|1103.2|1103|1102.4|3289
1620039070000|2021-05-03 10:51:10|1104.6|1103.4|1104|1103.4|1104.8|1103.8|1104|1103.4|10507
1620039080000|2021-05-03 10:51:20|1103.8|1103.2|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|544
1620039100000|2021-05-03 10:51:40|1103.8|1103.4|1104|1103.4|1104|1103.4|1103.8|1103.4|346
1620039130000|2021-05-03 10:52:10|1103.8|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|1244
1620039150000|2021-05-03 10:52:30|1103.2|1102.8|1103|1102.6|1103.4|1102.8|1102.8|1102.6|1319
1620039210000|2021-05-03 10:53:30||1102.8||1102.8||1102.8||1102.8|32
1620039230000|2021-05-03 10:53:50|1103.2|1103|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1571
1620039240000|2021-05-03 10:54:00||1103||1102.8||1103||1102.8|150
1620039250000|2021-05-03 10:54:10|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|472
1620039270000|2021-05-03 10:54:30|1102.8|1102.2|1102.4|1102|1102.8|1102.2|1102.4|1102|455
1620039290000|2021-05-03 10:54:50|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|155
1620039300000|2021-05-03 10:55:00||1102.6||1102.6||1102.6||1102.4|110
1620039330000|2021-05-03 10:55:30|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|433
1620039410000|2021-05-03 10:56:50|1103.2|1102.8|1103.6|1103.2|1103.8|1103.2|1103.2|1102.8|1493
1620039460000|2021-05-03 10:57:40|1104|1103.8|1104.2|1103.6|1104.2|1103.8|1103.8|1103.2|3000
1620039480000|2021-05-03 10:58:00|1104.4|1104.2|1104.6|1104|1104.6|1104.2|1104.2|1103.8|1300
1620039500000|2021-05-03 10:58:20|1105|1104.2|1105.4|1104.6|1105.4|1104.6|1104.8|1104.2|2408
1620039520000|2021-05-03 10:58:40|1105.6|1104.8|1105.8|1105.2|1105.8|1105.2|1105.6|1104.8|0
1620039550000|2021-05-03 10:59:10|1105.6|1105.4|1105.4|1105|1105.8|1105.4|1105.4|1105|1777
1620039570000|2021-05-03 10:59:30||1105.2||1105||1105.2||1105|1002
1620039580000|2021-05-03 10:59:40|1105.6||1105.2||1105.6||1105.2||380
1620039590000|2021-05-03 10:59:50|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.6|1105|200
1620039600000|2021-05-03 11:00:00|1105.4||1105.6||1105.6||1105.4||0
1620039740000|2021-05-03 11:02:20|1106.6|1104|1105|1104.2|1108|1107|1105|1104|15187
1620039750000|2021-05-03 11:02:30|1105.2|1104.4|1105.8|1104.8|1105.8|1105|1105.2|1104.4|1380
1620039760000|2021-05-03 11:02:40|1106|1105|1106.2|1105.4|1106.2|1105.4|1106|1105|250
1620039770000|2021-05-03 11:02:50|1106|1105.2|1105.2|1104.6|1106|1105.2|1104.6|1104|2485
1620039780000|2021-05-03 11:03:00|||||||||10
1620039790000|2021-05-03 11:03:10|1105|1104.4|1104.6|1104|1105|1104.4|1104.6|1104|186
1620039810000|2021-05-03 11:03:30|1104|1103.8|1104.2|1103.8|1104.4|1104|1103.8|1103.2|9673
1620039820000|2021-05-03 11:03:40|1104.4|1104|1104.4|1104.2|1104.8|1104.4|1104.4|1104|1453
1620039840000|2021-05-03 11:04:00|1104.2|1104|1104.2|1103.6|1104.2|1104|1104.2|1103.6|332
1620039850000|2021-05-03 11:04:10|1104.4|1103.8|1104.4|1103.8|1104.4|1104|1104.2|1103.8|854
1620039860000|2021-05-03 11:04:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1620039870000|2021-05-03 11:04:30|1104|1103.2|1103.6|1103|1104|1103.2|1103.6|1103|967
1620039880000|2021-05-03 11:04:40|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103|1102.4|1000
1620039900000|2021-05-03 11:05:00||1102.4||1102.4||1102.4||1102.4|0
1620039920000|2021-05-03 11:05:20|1103||1103.2||1103.2||1102.8||0
1620039930000|2021-05-03 11:05:30|1103|1102.6|1103.8|1103|1103.8|1103|1103|1102.6|1974
1620039940000|2021-05-03 11:05:40|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|0
1620039990000|2021-05-03 11:06:30|1104|1103.4|1104.2|1103.4|1104.2|1103.6|1103.6|1103.4|1244
1620040000000|2021-05-03 11:06:40|1104||1103.8||1104||1103.8||100
1620040010000|2021-05-03 11:06:50|||||||||2
1620040020000|2021-05-03 11:07:00|||||||||4
1620040030000|2021-05-03 11:07:10|1104|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.6|815
1620040050000|2021-05-03 11:07:30|1104.2||1104.4||1104.4||1104.2||0
1620040060000|2021-05-03 11:07:40||1104||1104||1104||1104|0
1620040090000|2021-05-03 11:08:10|1104|1103.8|1104|1103.8|1104|1103.8|1104|1103.8|1535
1620040100000|2021-05-03 11:08:20|||||||||1800
1620040110000|2021-05-03 11:08:30|1104.2|1104|1105.2|1104.4|1105.2|1104.6|1104.2|1104|5837
1620040120000|2021-05-03 11:08:40|1105.4|1104.6|1105.4|1104.6|1105.4|1104.6|1105.4|1104.6|0
1620040140000|2021-05-03 11:09:00|1105.2|1104.4|1104.6|1104|1105.2|1104.4|1104.6|1104|605
1620040220000|2021-05-03 11:10:20|1104.4|1103.8|1104.6|1103.8|1104.6|1103.8|1104.4|1103.8|0
1620040240000|2021-05-03 11:10:40|1104.4|1104|1104.6|1103.8|1104.6|1104|1104.4|1103.8|135
1620040260000|2021-05-03 11:11:00|1104|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.6|1019
1620040270000|2021-05-03 11:11:10|1103.8||1103.8||1103.8||1103.8||0
1620040300000|2021-05-03 11:11:40|1104|1103.8|1104.4|1103.8|1104.6|1104|1104|1103.8|1033
1620040330000|2021-05-03 11:12:10|1104.6||1104.6||1104.6||1104.6||0
1620040350000|2021-05-03 11:12:30|1104.4|1103.6|1103.8|1103.6|1104.4|1103.6|1103.8|1103.6|1507
1620040360000|2021-05-03 11:12:40|1103.6|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|308
1620040380000|2021-05-03 11:13:00|||||||||6
1620040400000|2021-05-03 11:13:20|1103.6||1103.6||1103.6||1103.6||0
1620040420000|2021-05-03 11:13:40|1103.8||1103.8||1103.8||1103.8||0
1620040440000|2021-05-03 11:14:00|1103.6|1103|1103.2|1102.6|1103.6|1103|1103.2|1102.6|1524
1620040470000|2021-05-03 11:14:30|1103|1102.4|1102.2|1101.8|1103|1102.4|1102|1101.8|889
1620040480000|2021-05-03 11:14:40|1102|1101|1101.8|1101.2|1102|1101.4|1101.2|1100.8|11021
1620040490000|2021-05-03 11:14:50|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|500
1620040520000|2021-05-03 11:15:20|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1620040550000|2021-05-03 11:15:50|1102.4|1101.8|1102.6|1101.8|1102.6|1102|1102.4|1101.8|600
1620040580000|2021-05-03 11:16:20||1102||1102||1102||1102|750
1620040640000|2021-05-03 11:17:20|1102.8|1102.2|1103.2|1102.4|1103.2|1102.4|1102.8|1102.2|545
1620040650000|2021-05-03 11:17:30|1103.4|1102.6|1103.4|1103|1103.4|1103|1103.4|1102.6|800
1620040660000|2021-05-03 11:17:40|1103.6|1103.2|1104.2|1103.6|1104.2|1103.6|1103.6|1103.2|272
1620040670000|2021-05-03 11:17:50||1103.4||1103.4||1103.4||1103.4|0
1620040710000|2021-05-03 11:18:30||1103.6||1103.4||1103.6||1103.4|0
1620040720000|2021-05-03 11:18:40||1103.6||1103.6||1103.6||1103.6|0
1620040730000|2021-05-03 11:18:50|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.4|1103.8|637
1620040740000|2021-05-03 11:19:00|1104.8|1104.2|1105|1104.4|1105|1104.4|1104.8|1104.2|239
1620040750000|2021-05-03 11:19:10||1104.6||1104.6||1104.6||1104.6|0
1620040770000|2021-05-03 11:19:30|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|542
1620040840000|2021-05-03 11:20:40|1104.6|1104.2|1104.4|1103.6|1104.6|1104.2|1104.4|1103.6|424
1620040850000|2021-05-03 11:20:50|1104.2|1103.4|1104.2|1103.4|1104.2|1103.4|1104.2|1103.4|0
1620040910000|2021-05-03 11:21:50|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.4|0
1620040960000|2021-05-03 11:22:40||1103.8||1103.6||1103.8||1103.6|0
1620040970000|2021-05-03 11:22:50|1104||1104.2||1104.2||1104||0
1620040990000|2021-05-03 11:23:10||1104||1104||1104||1104|0
1620041020000|2021-05-03 11:23:40|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|1634
1620041040000|2021-05-03 11:24:00|1104.8|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|97
1620041120000|2021-05-03 11:25:20||1104.4||1104.4||1104.4||1104.4|0
1620041140000|2021-05-03 11:25:40|1104.6||1104.6||1104.6||1104.6||0
1620041150000|2021-05-03 11:25:50||1104.2||1104.2||1104.2||1104.2|818
1620041180000|2021-05-03 11:26:20|||||||||300
1620041200000|2021-05-03 11:26:40|1104.4|1104|1104.4|1104|1104.6|1104|1104.2|1104|1339
1620041220000|2021-05-03 11:27:00|1104.6|1104.2|1105.4|1104.8|1105.4|1105|1104.4|1104.2|1614
1620041240000|2021-05-03 11:27:20|1105.6|1105|1105.4|1105|1105.8|1105.2|1105.4|1104.8|913
1620041260000|2021-05-03 11:27:40|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|1105.2|1104.8|925
1620041270000|2021-05-03 11:27:50|1105.4||1105.4||1105.4||1105.4||0
1620041280000|2021-05-03 11:28:00|1105.2|1105|1105.2|1104.8|1105.2|1105|1105.2|1104.8|308
1620041310000|2021-05-03 11:28:30|1105.4|1105|1105.2|1104.8|1105.6|1105|1105.2|1104.8|28
1620041380000|2021-05-03 11:29:40||1105||1104.8||1105||1104.8|450
1620041390000|2021-05-03 11:29:50|1105|1104.6|1105.2|1104.6|1105.2|1105|1104.8|1104.6|820
1620041410000|2021-05-03 11:30:10|1105|1104.4|1105|1104.6|1105|1104.6|1105|1104.4|0
1620041430000|2021-05-03 11:30:30|1104.8|1104.4|1104.2|1104|1104.8|1104.4|1104.2|1104|619
1620041440000|2021-05-03 11:30:40|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.8|795
1620041460000|2021-05-03 11:31:00|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|320
1620041470000|2021-05-03 11:31:10|1104.2||1104.4||1104.4||1104.2||0
1620041480000|2021-05-03 11:31:20|1104.2||1104.4||1104.4||1104.2||0
1620041490000|2021-05-03 11:31:30|1104.2||1104.2||1104.2||1104.2||0
1620041500000|2021-05-03 11:31:40|1104.4||1104.4||1104.4||1104.4||0
1620041530000|2021-05-03 11:32:10|1104.6|1104|1104.8|1104|1104.8|1104.4|1104.6|1104|506
1620041540000|2021-05-03 11:32:20|1104.6|1104.2|1104|1103.6|1104.6|1104.2|1104|1103.4|805
1620041570000|2021-05-03 11:32:50||1103.8||1103.8||1103.8||1103.8|0
1620041580000|2021-05-03 11:33:00|1104.2|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|1334
1620041600000|2021-05-03 11:33:20|1104.4|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|1272
1620041620000|2021-05-03 11:33:40||1104||1103.8||1104||1103.8|0
1620041650000|2021-05-03 11:34:10|1104||1104||1104||1104||0
1620041660000|2021-05-03 11:34:20|1103.8|1103.6|1104|1103.6|1104.2|1103.8|1103.6|1103|7925
1620041670000|2021-05-03 11:34:30|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|1103.8|1103.4|216
1620041680000|2021-05-03 11:34:40|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.6|1358
1620041700000|2021-05-03 11:35:00||1102.6||1102.6||1102.6||1102.6|0
1620041710000|2021-05-03 11:35:10||1102.8||1102.6||1102.8||1102.6|0
1620041740000|2021-05-03 11:35:40|1103|1102.8|1104|1103.6|1104.2|1103.6|1103|1102.8|2320
1620041750000|2021-05-03 11:35:50|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|1013
1620041760000|2021-05-03 11:36:00|1103.8||1103.8||1103.8||1103.8||0
1620041800000|2021-05-03 11:36:40|1103.6|1103.4|1104.2|1103.6|1104.2|1103.8|1103.6|1103.4|393
1620041830000|2021-05-03 11:37:10|1104|1103.4|1103.6|1103.4|1104|1103.4|1103.6|1103.4|1064
1620041840000|2021-05-03 11:37:20|1103.8||1104||1104||1103.8||532
1620041860000|2021-05-03 11:37:40|1103.8||1103.8||1103.8||1103.8||0
1620041870000|2021-05-03 11:37:50|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|1103.6|1103.2|465
1620041890000|2021-05-03 11:38:10|1103.4|1103|1103.2|1102.6|1103.4|1103|1103.2|1102.6|3015
1620041910000|2021-05-03 11:38:30|1103.4|1103.2|1103.4|1102.8|1103.4|1103.2|1103.2|1102.6|6000
1620041960000|2021-05-03 11:39:20|1103.2|1103|1102.8|1102.6|1103.2|1103|1102.8|1102.6|1993
1620041990000|2021-05-03 11:39:50|1102.6|1102.4|1102.8|1102.2|1102.8|1102.4|1102.6|1102|332
1620042010000|2021-05-03 11:40:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1620042030000|2021-05-03 11:40:30|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|2
1620042050000|2021-05-03 11:40:50|1102.6||1102.6||1102.6||1102.6||50
1620042060000|2021-05-03 11:41:00||1102.4||1102||1102.4||1102|800
1620042070000|2021-05-03 11:41:10|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1620042080000|2021-05-03 11:41:20|1102.2||1102.2||1102.2||1102.2||0
1620042090000|2021-05-03 11:41:30||1101.6||1101.6||1101.6||1101.6|0
1620042100000|2021-05-03 11:41:40|1102|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|0
1620042110000|2021-05-03 11:41:50|1101.6||1101.6||1101.6||1101.6||455
1620042120000|2021-05-03 11:42:00|1101.8|1101.6|1102.6|1102|1102.8|1102.2|1101.8|1101.6|10669
1620042130000|2021-05-03 11:42:10|1102.4|1101.8|1102.2|1101.8|1102.4|1101.8|1102.2|1101.8|1333
1620042150000|2021-05-03 11:42:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|591
1620042180000|2021-05-03 11:43:00|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1102|0
1620042200000|2021-05-03 11:43:20|||||||||450
1620042210000|2021-05-03 11:43:30|1102.6|1102.2|1103|1102.4|1103|1102.4|1102.6|1102|622
1620042260000|2021-05-03 11:44:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1620042270000|2021-05-03 11:44:30|1103|1102.4|1102.6|1102|1103|1102.6|1102.4|1102|710
1620042340000|2021-05-03 11:45:40|1102.4|1102.2|1101.8|1101.4|1102.6|1102.2|1101.8|1101.4|362
1620042350000|2021-05-03 11:45:50||1101.6||1101.4||1101.6||1101.4|0
1620042400000|2021-05-03 11:46:40|1102.2|1101.6|1102.8|1102.2|1103|1102.2|1102.2|1101.6|2335
1620042410000|2021-05-03 11:46:50|1103||1103||1103||1103||0
1620042420000|2021-05-03 11:47:00|1103.2|1102.4|1103|1102.4|1103.2|1102.4|1103|1102.4|0
1620042430000|2021-05-03 11:47:10|1102.8|1102.2|1101.6|1101|1102.8|1102.2|1100.8|1100|9672
1620042440000|2021-05-03 11:47:20|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.8|1101.2|264
1620042480000|2021-05-03 11:48:00|1101.8||1101.8||1101.8||1101.8||400
1620042500000|2021-05-03 11:48:20|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.4|1100.8|1109
1620042510000|2021-05-03 11:48:30|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1101|1100.4|0
1620042520000|2021-05-03 11:48:40||1100.6||1100.6||1100.6||1100.6|0
1620042530000|2021-05-03 11:48:50||1100.4||1100.6||1100.6||1100.4|0
1620042540000|2021-05-03 11:49:00||1100.4||1100.4||1100.6||1100.4|0
1620042550000|2021-05-03 11:49:10||1100.6||1100.6||1100.6||1100.6|0
1620042560000|2021-05-03 11:49:20|1101.2|1100.8|1101.6|1100.8|1101.6|1101|1101.2|1100.8|389
1620042580000|2021-05-03 11:49:40|1101.4||1101.2||1101.4||1101.2||0
1620042590000|2021-05-03 11:49:50|1101|1100.6|1100.8|1100.6|1101|1100.6|1100.8|1100.6|2
1620042620000|2021-05-03 11:50:20|1101|1100.8|1101.2|1100.6|1101.4|1100.8|1101|1100.6|1534
1620042630000|2021-05-03 11:50:30|1101||1101||1101||1101||0
1620042640000|2021-05-03 11:50:40|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|500
1620042660000|2021-05-03 11:51:00|||||||||900
1620042670000|2021-05-03 11:51:10|1101.6|1101|1101.6|1101|1101.6|1101.2|1101.6|1101|0
1620042720000|2021-05-03 11:52:00||1101.2||1101.2||1101.2||1101|0
1620042790000|2021-05-03 11:53:10|1101.8|1101.4|1101.8|1101.4|1102|1101.6|1101.8|1101.4|616
1620042800000|2021-05-03 11:53:20|1102||1102||1102||1102||0
1620042810000|2021-05-03 11:53:30|1102.2|1101.6|1102|1101.4|1102.2|1101.6|1101.8|1101.4|1175
1620042830000|2021-05-03 11:53:50||1101.6||1101.6||1101.8||1101.6|159
1620042850000|2021-05-03 11:54:10|1102.2|1101.8|1102.4|1102|1102.4|1102|1102.2|1101.8|993
1620042860000|2021-05-03 11:54:20|1102.2|1101.8|1102|1101.8|1102.2|1101.8|1102|1101.6|915
1620042880000|2021-05-03 11:54:40|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|260
1620042890000|2021-05-03 11:54:50||1101.6||1101.4||1101.6||1101.4|40
1620042900000|2021-05-03 11:55:00|1101.8||1102||1102||1101.8||0
1620042940000|2021-05-03 11:55:40|1101.8||1101.8||1101.8||1101.8||0
1620042990000|2021-05-03 11:56:30|||||||||2
1620043010000|2021-05-03 11:56:50|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101|1100.6|934
1620043050000|2021-05-03 11:57:30|1101.6|1101|1101.4|1100.8|1101.6|1101.2|1101.4|1100.8|1150
1620043090000|2021-05-03 11:58:10|1101.2|1100.6|1101|1100.6|1101.2|1100.8|1101|1100.6|995
1620043110000|2021-05-03 11:58:30||1100.8||1100.6||1100.8||1100.6|50
1620043170000|2021-05-03 11:59:30|||||||||48
1620043190000|2021-05-03 11:59:50|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|539
1620043200000|2021-05-03 12:00:00||1101||1101||1101||1101|0
1620043220000|2021-05-03 12:00:20|1101.6|1101.2|1102|1101.4|1102|1101.4|1101.6|1101.2|477
1620043250000|2021-05-03 12:00:50|1101.8|1101.2|1102|1101.4|1102|1101.4|1101.8|1101.2|295
1620043320000|2021-05-03 12:02:00|1102.2|1101.6|1102.6|1102.2|1102.6|1102.2|1102.2|1101.6|3097
1620043330000|2021-05-03 12:02:10|1102.4|1102.4|1102.6|1102|1102.6|1102.4|1102.4|1101.8|766
1620043340000|2021-05-03 12:02:20|1102.8|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|1376
1620043350000|2021-05-03 12:02:30|1103|1102.6|1103.4|1102.8|1103.6|1103|1103|1102.6|387
1620043360000|2021-05-03 12:02:40|1103.2|1102.6|1102.8|1102.4|1103.2|1102.6|1102.8|1102.4|1191
1620043380000|2021-05-03 12:03:00|1103||1103||1103||1103||0
1620043470000|2021-05-03 12:04:30|1102.6|1102.6|1102.4|1101.8|1102.6|1102.6|1102.2|1101.6|1221
1620043480000|2021-05-03 12:04:40|1102.2|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|89
1620043500000|2021-05-03 12:05:00|1102.2|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|75
1620043520000|2021-05-03 12:05:20|||||||||2
1620043530000|2021-05-03 12:05:30|1102.6||1102.6||1102.6||1102.6||1000
1620043540000|2021-05-03 12:05:40|1102|1101.8|1101.8|1101.4|1102|1101.8|1101.8|1101.4|1502
1620043550000|2021-05-03 12:05:50|1102|1101.6|1102.6|1102.2|1102.6|1102.2|1101.8|1101.4|3882
1620043600000|2021-05-03 12:06:40|1102.4|1102|1102.2|1101.6|1102.4|1102|1102|1101.6|272
1620043620000|2021-05-03 12:07:00||1101.8||1101.6||1101.8||1101.6|409
1620043640000|2021-05-03 12:07:20|1102|1101.4|1102.8|1102.2|1102.8|1102.4|1102|1101.4|4397
1620043660000|2021-05-03 12:07:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1620043670000|2021-05-03 12:07:50|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|236
1620043700000|2021-05-03 12:08:20|1103|1102.4|1103.4|1102.6|1103.4|1102.6|1103|1102.4|395
1620043720000|2021-05-03 12:08:40||1102.8||1102.8||1102.8||1102.8|0
1620043750000|2021-05-03 12:09:10|||||||||10
1620043760000|2021-05-03 12:09:20|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1102.8|1102.4|397
1620043770000|2021-05-03 12:09:30|1103.2|1102.6|1102.8|1102.6|1103.2|1102.8|1102.8|1102.6|808
1620043790000|2021-05-03 12:09:50|1103|1102.8|1103.2|1102.8|1103.2|1102.8|1103|1102.8|315
1620043800000|2021-05-03 12:10:00|||||||||15
1620043820000|2021-05-03 12:10:20|1103|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|608
1620043840000|2021-05-03 12:10:40|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|400
1620043890000|2021-05-03 12:11:30||1102.8||1102.8||1102.8||1102.8|0
1620043910000|2021-05-03 12:11:50|1103.4|1103|1103.6|1103|1103.6|1103.2|1103.4|1103|522
1620043920000|2021-05-03 12:12:00|1103.4||1103.2||1103.4||1103.2||0
1620043950000|2021-05-03 12:12:30|1103.4||1103.6||1103.6||1103.4||246
1620043980000|2021-05-03 12:13:00|1103.4||1103.4||1103.4||1103.4||0
1620043990000|2021-05-03 12:13:10|1103.2|1102.8|1103.6|1103|1103.6|1103|1103.2|1102.8|3315
1620044000000|2021-05-03 12:13:20|1103.8|1103.2|1104|1103.6|1104|1103.8|1103.8|1103.2|2318
1620044020000|2021-05-03 12:13:40|1103.8||1103.8||1103.8||1103.8||0
1620044030000|2021-05-03 12:13:50|1104||1104||1104||1104||0
1620044050000|2021-05-03 12:14:10|1103.8|1103.4|1103.4|1103|1103.8|1103.4|1103.4|1103|1528
1620044060000|2021-05-03 12:14:20|1103.2|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|490
1620044070000|2021-05-03 12:14:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1620044100000|2021-05-03 12:15:00|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|250
1620044110000|2021-05-03 12:15:10|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1620044120000|2021-05-03 12:15:20||1102.8||1102.6||1102.8||1102.6|0
1620044200000|2021-05-03 12:16:40||1102.8||1102.6||1102.8||1102.6|0
1620044220000|2021-05-03 12:17:00|||||||||2
1620044270000|2021-05-03 12:17:50|1103||1103||1103||1103||0
1620044360000|2021-05-03 12:19:20|||||||||35
1620044400000|2021-05-03 12:20:00|1103.4|1102.8|1103.4|1102.8|1103.6|1102.8|1103.4|1102.8|2250
1620044410000|2021-05-03 12:20:10||1103||1103||1103||1103|0
1620044430000|2021-05-03 12:20:30|1103.6|1103.2|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|5418
1620044460000|2021-05-03 12:21:00||1103||1102.8||1103||1102.8|478
1620044500000|2021-05-03 12:21:40|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|1293
1620044540000|2021-05-03 12:22:20|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|41
1620044570000|2021-05-03 12:22:50|||||||||40
1620044580000|2021-05-03 12:23:00|1103|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|500
1620044600000|2021-05-03 12:23:20|1103||1103||1103||1103||0
1620044680000|2021-05-03 12:24:40||1102.8||1102.6||1102.8||1102.6|100
1620044720000|2021-05-03 12:25:20||1102.8||1102.8||1102.8||1102.8|0
1620044810000|2021-05-03 12:26:50|1102.8|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|3105
1620044850000|2021-05-03 12:27:30|1102.8||1102.8||1102.8||1102.8||2662
1620044890000|2021-05-03 12:28:10|||||||||2205
1620044900000|2021-05-03 12:28:20|||||||||950
1620044960000|2021-05-03 12:29:20|||||||||72
1620044970000|2021-05-03 12:29:30|||||||||857
1620044980000|2021-05-03 12:29:40||1102.4||1102.4||1102.4||1102.4|519
1620044990000|2021-05-03 12:29:50|1102.6|1102.2|1101.8|1101.6|1102.6|1102.2|1101.8|1101.6|5495
1620045000000|2021-05-03 12:30:00|1102|1101.8|1102.8|1102.2|1102.8|1102.2|1102|1101.8|1644
1620045020000|2021-05-03 12:30:20|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.4|1101.8|181
1620045040000|2021-05-03 12:30:40||1102||1102||1102||1102|10
1620045050000|2021-05-03 12:30:50||1102.2||1102.2||1102.2||1102.2|0
1620045070000|2021-05-03 12:31:10|1102.6||1102.4||1102.6||1102.4||340
1620045080000|2021-05-03 12:31:20|1102.2|1102|1102.2|1101.8|1102.2|1102|1102|1101.8|707
1620045100000|2021-05-03 12:31:40|1102|1102|1102.2|1102|1102.2|1102|1102|1102|69
1620045110000|2021-05-03 12:31:50|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|283
1620045140000|2021-05-03 12:32:20||1101.8||1101.8||1101.8||1101.8|0
1620045160000|2021-05-03 12:32:40|1102.2||1102.2||1102.2||1102.2||0
1620045170000|2021-05-03 12:32:50|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|0
1620045180000|2021-05-03 12:33:00||1101.8||1101.8||1101.8||1101.8|0
1620045200000|2021-05-03 12:33:20||1102||1102||1102||1102|0
1620045210000|2021-05-03 12:33:30||1101.8||1101.8||1101.8||1101.8|0
1620045220000|2021-05-03 12:33:40|1102.2||1102.4||1102.4||1102.2||0
1620045230000|2021-05-03 12:33:50||1102||1102||1102||1102|0
1620045240000|2021-05-03 12:34:00||1101.8||1102||1102||1101.8|150
1620045270000|2021-05-03 12:34:30||1102.2||1102||1102.2||1102|2
1620045300000|2021-05-03 12:35:00|1102.2|1102.2|1102.4|1102|1102.4|1102.2|1102.2|1102|457
1620045320000|2021-05-03 12:35:20||1102.2||1102.2||1102.2||1102.2|0
1620045330000|2021-05-03 12:35:30|||||||||262
1620045360000|2021-05-03 12:36:00|1102.6|1102.4|1102.6|1102.2|1102.6|1102.4|1102.6|1102.2|270
1620045380000|2021-05-03 12:36:20|1102.4||1102.4||1102.4||1102.4||690
1620045390000|2021-05-03 12:36:30|1102.6||1102.6||1102.6||1102.6||310
1620045430000|2021-05-03 12:37:10|1102.4|1102.4|1102.8|1102.4|1102.8|1102.4|1102.4|1102.4|2464
1620045440000|2021-05-03 12:37:20|||||||||2000
1620045490000|2021-05-03 12:38:10|1103|1102.6|1103|1102.6|1103|1102.8|1102.8|1102.6|2740
1620045510000|2021-05-03 12:38:30||1102.8||1102.6||1102.8||1102.6|70
1620045520000|2021-05-03 12:38:40|1102.8|1102.8|1102.8|1102.2|1102.8|1102.8|1102.6|1102.2|1295
1620045530000|2021-05-03 12:38:50|1102.6||1102.6||1102.6||1102.6||0
1620045540000|2021-05-03 12:39:00|1102.8||1102.8||1102.8||1102.8||0
1620045560000|2021-05-03 12:39:20||1102.4||1102.4||1102.4||1102.4|0
1620045600000|2021-05-03 12:40:00|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|783
1620045620000|2021-05-03 12:40:20|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|530
1620045640000|2021-05-03 12:40:40|1102.8||1103||1103||1102.8||200
1620045650000|2021-05-03 12:40:50|||||||||4
1620045780000|2021-05-03 12:43:00||1102.8||1102.8||1102.8||1102.8|0
1620045840000|2021-05-03 12:44:00|1103.4|1103|1102.6|1102.2|1103.4|1103|1102.4|1102.2|8950
1620045850000|2021-05-03 12:44:10|1102.8|1102.4|1102.8|1102.2|1103|1102.4|1102.8|1102.2|0
1620045860000|2021-05-03 12:44:20||1102.4||1102.4||1102.4||1102.4|0
1620045870000|2021-05-03 12:44:30|1103|1102.6|1103.4|1103.2|1103.6|1103.2|1102.8|1102.2|8409
1620045880000|2021-05-03 12:44:40||1103||1103||1103||1102.8|181
1620045890000|2021-05-03 12:44:50||1102.8||1102.8||1103||1102.8|0
1620045900000|2021-05-03 12:45:00|1103.2|1103|1103|1102.4|1103.2|1103|1102.8|1102.2|1791
1620045920000|2021-05-03 12:45:20||1102.6||1102.4||1102.6||1102.4|0
1620045950000|2021-05-03 12:45:50|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.4|1102.2|2362
1620045990000|2021-05-03 12:46:30|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|3269
1620046040000|2021-05-03 12:47:20|1102|1101.6|1101.6|1101.2|1102|1101.6|1101.6|1101.2|3744
1620046050000|2021-05-03 12:47:30|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|0
1620046060000|2021-05-03 12:47:40|1101.6|1101|1101|1100.4|1101.6|1101|1100.8|1100.4|1361
1620046070000|2021-05-03 12:47:50|1100.8|1100|1101|1100.8|1101.4|1101|1100.2|1100|38315
1620046080000|2021-05-03 12:48:00|1100.8|1100.6|1101.4|1100.8|1101.4|1101|1100.8|1100.4|3866
1620046100000|2021-05-03 12:48:20||1101||1100.8||1101||1100.8|0
1620046120000|2021-05-03 12:48:40|1101.6|1101|1101.6|1101.2|1101.8|1101.6|1101.6|1101|2884
1620046130000|2021-05-03 12:48:50|1101.8||1101.8||1101.8||1101.8||0
1620046140000|2021-05-03 12:49:00|1101.6||1101.6||1101.6||1101.6||0
1620046150000|2021-05-03 12:49:10|1101.8||1101.8||1101.8||1101.8||0
1620046160000|2021-05-03 12:49:20||1101.4||1101.4||1101.4||1101.4|0
1620046170000|2021-05-03 12:49:30|1101.6|1101.6|1101.6|1101.2|1101.6|1101.6|1101.6|1101.2|473
1620046180000|2021-05-03 12:49:40|1101.8||1101.8||1101.8||1101.8||0
1620046190000|2021-05-03 12:49:50||1101.4||1101.4||1101.4||1101.4|0
1620046240000|2021-05-03 12:50:40||1101.6||1101.4||1101.6||1101.4|350
1620046270000|2021-05-03 12:51:10|1102|1101.2|1102.2|1101.8|1102.2|1102|1102|1101.2|2003
1620046280000|2021-05-03 12:51:20|1102||1102||1102||1102||0
1620046300000|2021-05-03 12:51:40||1101.6||1101.6||1101.6||1101.6|875
1620046320000|2021-05-03 12:52:00||1101.4||1101.4||1101.4||1101.4|422
1620046330000|2021-05-03 12:52:10|1102.4|1101.6|1102.2|1101.6|1102.4|1101.8|1102.2|1101.6|1963
1620046340000|2021-05-03 12:52:20|1102|1101.4|1101.8|1101.4|1102|1101.4|1101.2|1101|1614
1620046350000|2021-05-03 12:52:30|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.4|0
1620046360000|2021-05-03 12:52:40|1102.2||1102.2||1102.2||1102.2||0
1620046400000|2021-05-03 12:53:20|1102|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|1025
1620046410000|2021-05-03 12:53:30|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|200
1620046420000|2021-05-03 12:53:40||1101.2||1101.4||1101.4||1101.2|0
1620046470000|2021-05-03 12:54:30|1101.6|1101.2|1101.2|1100.6|1101.8|1101.6|1101.2|1100.6|4939
1620046520000|2021-05-03 12:55:20|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1620046530000|2021-05-03 12:55:30|1101.2|1101|1100.8|1100.4|1101.2|1101|1100.8|1100.4|245
1620046540000|2021-05-03 12:55:40|1101||1101||1101||1101||0
1620046550000|2021-05-03 12:55:50|1100.8|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100.2|0
1620046560000|2021-05-03 12:56:00|1100.8|1100.4|1100.4|1100.2|1100.8|1100.4|1100.4|1100.2|750
1620046610000|2021-05-03 12:56:50|1100.8|1100.4|1100.6|1100.4|1100.8|1100.4|1100.6|1100.4|250
1620046620000|2021-05-03 12:57:00|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|175
1620046680000|2021-05-03 12:58:00|1100.4||1100.4||1100.4||1100.4||995
1620046690000|2021-05-03 12:58:10|1100.8||1100.4||1100.8||1100.4||3328
1620046700000|2021-05-03 12:58:20|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|1100.6|1100.4|500
1620046720000|2021-05-03 12:58:40|1100.8|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|2729
1620046770000|2021-05-03 12:59:30|1100.8|1100.2|1100.8|1100.6|1101|1100.6|1100.2|1100|13409
1620046780000|2021-05-03 12:59:40|1101||1100.8||1101||1100.8||382
1620046800000|2021-05-03 13:00:00|1101||1101||1101||1101||250
1620046850000|2021-05-03 13:00:50|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|712
1620046860000|2021-05-03 13:01:00|1101.4||1101.4||1101.4||1101.4||0
1620046880000|2021-05-03 13:01:20|1101.6|1101|1101.2|1100.6|1101.6|1101.2|1101.2|1100.6|1993
1620046890000|2021-05-03 13:01:30||1100.8||1100.6||1100.8||1100.6|0
1620046950000|2021-05-03 13:02:30|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1620046960000|2021-05-03 13:02:40|||||||||15
1620047000000|2021-05-03 13:03:20|1101.2||1101.2||1101.2||1101.2||0
1620047070000|2021-05-03 13:04:30|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|726
1620047100000|2021-05-03 13:05:00|1101||1101||1101||1101||0
1620047110000|2021-05-03 13:05:10|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.4|1100.2|1017
1620047120000|2021-05-03 13:05:20|1100.6|1100|1100.6|1100.2|1100.6|1100.2|1100.2|1100|1980
1620047130000|2021-05-03 13:05:30|1100.4|1100|1100.8|1100.4|1100.8|1100.4|1100.4|1100|992
1620047150000|2021-05-03 13:05:50|1101|1100.6|1101.4|1101|1101.4|1101|1101|1100.6|1032
1620047160000|2021-05-03 13:06:00|1101.2|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|677
1620047170000|2021-05-03 13:06:10|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1620047210000|2021-05-03 13:06:50|1101.4||1101.4||1101.4||1101.4||0
1620047220000|2021-05-03 13:07:00|1101.6|1101.2|1102.2|1101.6|1102.2|1101.8|1101.6|1101.2|1703
1620047240000|2021-05-03 13:07:20|1102|1101.4|1101.4|1100.8|1102|1101.4|1101.4|1100.8|1773
1620047250000|2021-05-03 13:07:30||1101||1100.8||1101||1100.8|0
1620047260000|2021-05-03 13:07:40|1101.6|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1620047270000|2021-05-03 13:07:50||1100.8||1101||1101||1100.8|0
1620047290000|2021-05-03 13:08:10||1100.8||1100.8||1100.8||1100.8|0
1620047330000|2021-05-03 13:08:50|1101.2||1101.2||1101.2||1101.2||0
1620047350000|2021-05-03 13:09:10|1101.4|1101|1101.2|1100.8|1101.6|1101|1101.2|1100.8|1000
1620047450000|2021-05-03 13:10:50|||||||||2
1620047460000|2021-05-03 13:11:00|||||||||5
1620047470000|2021-05-03 13:11:10|||||||||21
1620047580000|2021-05-03 13:13:00||1101||1101||1101||1101|0
1620047620000|2021-05-03 13:13:40|||||||||400
1620047650000|2021-05-03 13:14:10|1101.4|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|1653
1620047680000|2021-05-03 13:14:40||1101.2||1101.2||1101.2||1101.2|0
1620047690000|2021-05-03 13:14:50|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.2|1101|646
1620047700000|2021-05-03 13:15:00|1101.8||1101.8||1101.8||1101.8||0
1620047740000|2021-05-03 13:15:40|1101.6|1101|1101.6|1101.2|1101.6|1101.2|1101.6|1101|930
1620047760000|2021-05-03 13:16:00|1101.4|1101|1101.4|1101|1101.4|1101.2|1101.4|1100.8|1500
1620047800000|2021-05-03 13:16:40|||||||||232
1620047840000|2021-05-03 13:17:20|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.2|1101|1344
1620047850000|2021-05-03 13:17:30|1101.2||1101.4||1101.4||1101.2||0
1620047910000|2021-05-03 13:18:30|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1101|1119
1620047940000|2021-05-03 13:19:00|1101.6|1101.2|1102.4|1101.8|1102.4|1101.8|1101.6|1101.2|1629
1620047950000|2021-05-03 13:19:10|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102.2|1101.6|10
1620047980000|2021-05-03 13:19:40|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.8|1101.2|636
1620047990000|2021-05-03 13:19:50||1101.4||1101.4||1101.4||1101.4|650
1620048000000|2021-05-03 13:20:00|1101.6|1101.2|1101.2|1101|1101.6|1101.2|1101.2|1100.8|300
1620048010000|2021-05-03 13:20:10|1101|1100.8|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|447
1620048040000|2021-05-03 13:20:40|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|985
1620048050000|2021-05-03 13:20:50|1100.8|1100.4|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|1038
1620048070000|2021-05-03 13:21:10|1101|1100.6|1100.8|1100.6|1101.2|1100.8|1100.8|1100.6|464
1620048100000|2021-05-03 13:21:40|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1620048110000|2021-05-03 13:21:50|1100.8|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.6|1500
1620048120000|2021-05-03 13:22:00|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1620048130000|2021-05-03 13:22:10|1100.6|1100.2|1100.2|1100|1100.6|1100.2|1100.2|1100|1267
1620048180000|2021-05-03 13:23:00|1100.4|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|25
1620048190000|2021-05-03 13:23:10|1100.8|1100.4|1101|1100.6|1101.2|1100.8|1100.8|1100.4|7139
1620048200000|2021-05-03 13:23:20|1101.2||1101||1101.2||1101||0
1620048230000|2021-05-03 13:23:50|1100.8|1100.2|1100.6|1100|1100.8|1100.2|1100.4|1100|10000
1620048240000|2021-05-03 13:24:00|1100.8|1100.2|1101|1100.4|1101|1100.6|1100.8|1100.2|308
1620048250000|2021-05-03 13:24:10||1100.6||1100.6||1100.6||1100.6|3
1620048290000|2021-05-03 13:24:50|||||||||50
1620048310000|2021-05-03 13:25:10|||||||||55
1620048350000|2021-05-03 13:25:50|1101.2|1100.8|1101.4|1100.8|1101.4|1101|1101.2|1100.8|536
1620048360000|2021-05-03 13:26:00|1101.2||1101.2||1101.2||1101.2||0
1620048370000|2021-05-03 13:26:10|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|500
1620048380000|2021-05-03 13:26:20||1101||1100.8||1101||1100.8|30
1620048470000|2021-05-03 13:27:50|1101.6|1101|1101.8|1101.2|1102|1101.6|1101.6|1101|1188
1620048480000|2021-05-03 13:28:00||1101.4||1101.4||1101.6||1101.4|0
1620048490000|2021-05-03 13:28:10|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|5
1620048500000|2021-05-03 13:28:20|1101.8||1101.8||1101.8||1101.8||0
1620048540000|2021-05-03 13:29:00|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|1495
1620048560000|2021-05-03 13:29:20|1101.4|1101|1101.2|1101|1101.4|1101|1101.2|1100.8|1086
1620048570000|2021-05-03 13:29:30|1101.4||1101.4||1101.4||1101.4||0
1620048590000|2021-05-03 13:29:50|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101|538
1620048600000|2021-05-03 13:30:00|1101.8|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|1738
1620048630000|2021-05-03 13:30:30||1101.8||1101.8||1101.8||1101.8|732
1620048640000|2021-05-03 13:30:40|1102.2|1102|1102.4|1102|1102.4|1102.2|1102.2|1102|833
1620048660000|2021-05-03 13:31:00|1102.2||1102.4||1102.4||1102.2||153
1620048670000|2021-05-03 13:31:10|1102.2|1101.8|1102|1101.6|1102.2|1102|1101.8|1101.6|706
1620048680000|2021-05-03 13:31:20|1101.6|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|1500
1620048690000|2021-05-03 13:31:30|||||||||9
1620048710000|2021-05-03 13:31:50|1101.8|1101|1101.8|1101.2|1102|1101.4|1101.8|1101|2000
1620048720000|2021-05-03 13:32:00|1101.6|1101.4|1101.8|1101.4|1102|1101.6|1101.6|1101.4|372
1620048740000|2021-05-03 13:32:20||1101.2||1101.2||1101.2||1101.2|0
1620048750000|2021-05-03 13:32:30|1101.6|1101.4|1101.6|1101|1101.6|1101.4|1101.2|1101|2341
1620048760000|2021-05-03 13:32:40|1101.4|1100.8|1100.8|1100.4|1101.4|1100.8|1100.8|1100.4|481
1620048770000|2021-05-03 13:32:50|1101|1100.6|1101.2|1100.6|1101.2|1100.8|1101|1100.6|498
1620048780000|2021-05-03 13:33:00||1100.8||1100.8||1100.8||1100.8|500
1620048790000|2021-05-03 13:33:10|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1100.8|0
1620048800000|2021-05-03 13:33:20||1100.8||1100.8||1100.8||1100.8|0
1620048810000|2021-05-03 13:33:30|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1100.6|1100.2|611
1620048820000|2021-05-03 13:33:40|1101.4|1100.8|1100.8|1100.4|1101.4|1101|1100.8|1100.4|250
1620048830000|2021-05-03 13:33:50|1101|1100.6|1101|1100.4|1101|1100.6|1100.8|1100.4|331
1620048850000|2021-05-03 13:34:10|1101.2|1100.6|1101.2|1100.8|1101.2|1100.8|1101.2|1100.6|0
1620048860000|2021-05-03 13:34:20|||||||||700
1620048870000|2021-05-03 13:34:30|1101.4||1101.2||1101.4||1101.2||1000
1620048880000|2021-05-03 13:34:40|1101|1100.6|1101.2|1100.8|1101.4|1101|1100.8|1100.4|6020
1620048890000|2021-05-03 13:34:50|1101|1100.6|1101|1100.4|1101|1100.6|1101|1100.4|100
1620048910000|2021-05-03 13:35:10|1101.2||1101.2||1101.2||1101.2||0
1620048950000|2021-05-03 13:35:50|1101|1100.6|1101|1100.4|1101.2|1101|1101|1100.2|561
1620048960000|2021-05-03 13:36:00||1100.6||1100.8||1100.8||1100.6|0
1620048970000|2021-05-03 13:36:10|1101.2||1101.2||1101.2||1101||0
1620048980000|2021-05-03 13:36:20|1101|1100.6|1101|1100.6|1101.2|1100.6|1101|1100.6|357
1620048990000|2021-05-03 13:36:30||1100.4||1100.4||1100.4||1100.4|0
1620049010000|2021-05-03 13:36:50||1100.6||1100.4||1100.6||1100.4|90
1620049020000|2021-05-03 13:37:00||1100.6||1100.4||1100.6||1100.4|0
1620049030000|2021-05-03 13:37:10|1101.2|1100.6|1101|1100.4|1101.2|1101|1101|1100.4|809
1620049040000|2021-05-03 13:37:20|1101.2|1100.6|1101.2|1100.4|1101.2|1100.6|1101.2|1100.4|17
1620049050000|2021-05-03 13:37:30|1101|1100.2|1100.6|1100.2|1101|1100.2|1100.6|1100.2|0
1620049070000|2021-05-03 13:37:50|1100.8||1100.8||1100.8||1100.8||1200
1620049090000|2021-05-03 13:38:10|1100.6|1100|1100.2|1100|1100.6|1100|1100|1099.8|10827
1620049100000|2021-05-03 13:38:20|1100.4||1100.4||1100.4||1100.4||0
1620049130000|2021-05-03 13:38:50|1100.2||1100.2||1100.2||1100.2||3414
1620049140000|2021-05-03 13:39:00|1100.6|1100.2|1101.4|1101|1101.4|1101|1100.6|1100.2|6187
1620049150000|2021-05-03 13:39:10|1101.2|1101.2|1101.4|1100.8|1101.4|1101.2|1101.2|1100.8|1318
1620049160000|2021-05-03 13:39:20|1101.2||1101.2||1101.2||1101.2||0
1620049170000|2021-05-03 13:39:30|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.4|504
1620049180000|2021-05-03 13:39:40|1101||1101||1101||1101||0
1620049190000|2021-05-03 13:39:50|1101.2||1101.2||1101.2||1101||0
1620049210000|2021-05-03 13:40:10|1101|1100.8|1101.2|1100.8|1101.2|1101|1101|1100.8|300
1620049220000|2021-05-03 13:40:20|1101.4|1101|1102|1101.4|1102|1101.4|1101.4|1101|1429
1620049230000|2021-05-03 13:40:30|1102.2|1101.6|1102.6|1102|1102.6|1102.2|1102.2|1101.6|1025
1620049240000|2021-05-03 13:40:40|1102.4|1102.2|1103.6|1103.2|1103.6|1103.2|1102.4|1102.2|7952
1620049250000|2021-05-03 13:40:50|1103.4|1103|1103.8|1103|1104|1103.2|1103.4|1103|3161
1620049290000|2021-05-03 13:41:30||1102.8||1102.8||1102.8||1102.8|0
1620049320000|2021-05-03 13:42:00||1103||1103||1103||1103|0
1620049330000|2021-05-03 13:42:10|1104|1103.2|1104.2|1103.8|1104.2|1103.8|1104|1103.2|6112
1620049340000|2021-05-03 13:42:20||1103.6||1103.6||1103.6||1103.6|0
1620049350000|2021-05-03 13:42:30|1104|1103.4|1103.2|1102.8|1104|1103.4|1103.2|1102.6|1471
1620049360000|2021-05-03 13:42:40||1102.6||1102.6||1102.6||1102.6|0
1620049370000|2021-05-03 13:42:50|1103||1103.2||1103.2||1103||0
1620049410000|2021-05-03 13:43:30|||||||||100
1620049420000|2021-05-03 13:43:40|1103||1103||1103||1103||0
1620049430000|2021-05-03 13:43:50|||||||||4
1620049440000|2021-05-03 13:44:00|1102.8||1102.8||1102.8||1102.8||1007
1620049450000|2021-05-03 13:44:10||1102.4||1102.4||1102.4||1102.4|199
1620049460000|2021-05-03 13:44:20|1104.2|1102.6|1103|1102.4|1104.2|1102.8|1103|1102.4|8252
1620049470000|2021-05-03 13:44:30|1102.8||1102.8||1102.8||1102.8||0
1620049480000|2021-05-03 13:44:40|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|395
1620049490000|2021-05-03 13:44:50|1103|1102.2|1103|1102.4|1103|1102.4|1102.8|1102|922
1620049520000|2021-05-03 13:45:20||1102.8||1102.4||1102.8||1102.4|0
1620049530000|2021-05-03 13:45:30||1102.6||1102.6||1102.6||1102.6|0
1620049540000|2021-05-03 13:45:40|1102.8|1102.8|1103.4|1102.8|1103.4|1102.8|1102.8|1102.8|4588
1620049550000|2021-05-03 13:45:50|1103.2|1103|1103.2|1102.4|1103.2|1103|1103.2|1102.4|842
1620049560000|2021-05-03 13:46:00|1103||1103||1103||1103||0
1620049570000|2021-05-03 13:46:10|1102.6|1102.6|1103|1102.4|1103.2|1102.6|1102.6|1102.4|1336
1620049580000|2021-05-03 13:46:20|1102.8||1102.8||1102.8||1102.8||0
1620049600000|2021-05-03 13:46:40|1103|1102.6|1103|1102.6|1103|1102.8|1103|1102.6|365
1620049610000|2021-05-03 13:46:50||1102.2||1102.2||1102.2||1102|1777
1620049620000|2021-05-03 13:47:00|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1103.2|1102.4|0
1620049660000|2021-05-03 13:47:40|1103.4|1102.8|1104|1103.4|1104|1103.4|1103.4|1102.8|1888
1620049670000|2021-05-03 13:47:50|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|250
1620049710000|2021-05-03 13:48:30|||||||||4
1620049730000|2021-05-03 13:48:50|1104|1103.4|1104|1103.6|1104|1103.6|1104|1103.4|831
1620049750000|2021-05-03 13:49:10||1103.4||1103.4||1103.6||1103.4|0
1620049780000|2021-05-03 13:49:40|1103.8||1104||1104||1103.8||100
1620049810000|2021-05-03 13:50:10|1104.2|1103.6|1104.6|1103.8|1104.6|1103.8|1104.2|1103.6|2750
1620049840000|2021-05-03 13:50:40|1104.4||1104.4||1104.4||1104.4||5
1620049850000|2021-05-03 13:50:50|1104.2|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|200
1620049860000|2021-05-03 13:51:00|1104.2|1103.6|1104|1103.6|1104.2|1103.6|1104|1103.6|20
1620049890000|2021-05-03 13:51:30|1104.2|1103.8|1104.6|1104|1105|1104.4|1104.2|1103.8|6995
1620049900000|2021-05-03 13:51:40||1104.2||1104.2||1104.2||1104.2|0
1620049920000|2021-05-03 13:52:00|1104.8||1104.8||1104.8||1104.8||0
1620049940000|2021-05-03 13:52:20|1104.6||1104.6||1104.6||1104.6||0
1620049950000|2021-05-03 13:52:30|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.6|2559
1620049970000|2021-05-03 13:52:50|1104.4||1104.4||1104.4||1104.4||0
1620049980000|2021-05-03 13:53:00||1104||1104||1104||1104|0
1620049990000|2021-05-03 13:53:10|1104|1103.8|1104.2|1103.8|1104.4|1104|1104|1103.6|2500
1620050010000|2021-05-03 13:53:30||1103.6||1103.6||1103.8||1103.6|0
1620050020000|2021-05-03 13:53:40||1103.8||1103.8||1103.8||1103.8|0
1620050040000|2021-05-03 13:54:00|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|314
1620050060000|2021-05-03 13:54:20|1103.6|1103.4|1103.6|1103.2|1103.6|1103.4|1103.6|1103|1564
1620050120000|2021-05-03 13:55:20|1103.8|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|473
1620050130000|2021-05-03 13:55:30|1104|1103.4|1104|1103.4|1104|1103.6|1104|1103.4|89
1620050140000|2021-05-03 13:55:40|1103.8|1103.2|1104.4|1103.8|1104.4|1104|1103.8|1103.2|1426
1620050160000|2021-05-03 13:56:00|1104.2|1104|1104.2|1103.8|1104.4|1104|1104.2|1103.8|517
1620050180000|2021-05-03 13:56:20|||||||||11
1620050190000|2021-05-03 13:56:30|||||||||100
1620050200000|2021-05-03 13:56:40|1104.4||1104.4||1104.4||1104.4||0
1620050210000|2021-05-03 13:56:50|1104.6|1104|1104.6|1104|1104.6|1104.2|1104.4|1103.8|250
1620050220000|2021-05-03 13:57:00|||||||||100
1620050230000|2021-05-03 13:57:10|1104.4||1104.4||1104.4||1104.4||20
1620050240000|2021-05-03 13:57:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|477
1620050260000|2021-05-03 13:57:40|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|200
1620050270000|2021-05-03 13:57:50|1104.6||1104.6||1104.6||1104.6||0
1620050340000|2021-05-03 13:59:00|||||||||300
1620050360000|2021-05-03 13:59:20|1104.8|1104.2|1104.6|1104.2|1104.8|1104.4|1104.2|1104|5253
1620050370000|2021-05-03 13:59:30|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|2800
1620050380000|2021-05-03 13:59:40|1104.4||1104.4||1104.4||1104.4||1549
1620050390000|2021-05-03 13:59:50|1104.6||1104.6||1104.6||1104.6||0
1620050400000|2021-05-03 14:00:00|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.4|1103.8|398
1620050420000|2021-05-03 14:00:20|1104.4|1103.8|1104.2|1103.8|1104.4|1104|1104.2|1103.8|802
1620050440000|2021-05-03 14:00:40|1104|1103.6|1103.2|1102.8|1104|1103.6|1103|1102.6|11533
1620050460000|2021-05-03 14:01:00|1103|1102.2|1103|1102.2|1103|1102.2|1102.8|1102|2734
1620050470000|2021-05-03 14:01:10|1102.8|1102|1102.4|1102|1102.8|1102|1102.4|1102|345
1620050480000|2021-05-03 14:01:20|1102.2|1101.8|1102.2|1101.4|1102.2|1101.8|1102.2|1101.4|931
1620050500000|2021-05-03 14:01:40|1102|1101.2|1101.4|1101|1102|1101.2|1101.2|1101|2991
1620050520000|2021-05-03 14:02:00|1101.6|1101.2|1100.2|1100|1101.6|1101.2|1100.2|1100|10976
1620050530000|2021-05-03 14:02:10|1100.4|1100.2|1100.6|1100|1100.8|1100.2|1100.4|1100|1477
1620050540000|2021-05-03 14:02:20|1100.8|1100.2|1101.4|1100.8|1101.4|1101.2|1100.8|1100.2|2459
1620050550000|2021-05-03 14:02:30|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1620050560000|2021-05-03 14:02:40|1101.4||1101.4||1101.4||1101.4||0
1620050580000|2021-05-03 14:03:00|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|1101.2|1100.8|0
1620050590000|2021-05-03 14:03:10|1101|1100.4|1101.2|1100.4|1101.2|1100.4|1101|1100.4|6
1620050600000|2021-05-03 14:03:20|1101.4|1100.6|1101.2|1100.6|1101.4|1100.6|1101.2|1100.6|0
1620050610000|2021-05-03 14:03:30|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1620050620000|2021-05-03 14:03:40|1101||1101||1101||1101||0
1620050650000|2021-05-03 14:04:10|1100.8||1100.6||1100.8||1100.6||0
1620050670000|2021-05-03 14:04:30||1100.2||1100.2||1100.4||1100|1268
1620050680000|2021-05-03 14:04:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|838
1620050690000|2021-05-03 14:04:50|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1101|1100.6|702
1620050700000|2021-05-03 14:05:00|1101.6|1101|1100.6|1100|1101.6|1101|1100.6|1100|4612
1620050710000|2021-05-03 14:05:10|1100.8||1100.6||1100.8||1100.6||0
1620050720000|2021-05-03 14:05:20|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|1100.8|1100.2|0
1620050730000|2021-05-03 14:05:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.4|1100|0
1620050740000|2021-05-03 14:05:40|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|150
1620050780000|2021-05-03 14:06:20|1101|1100.4|1100.8|1100.4|1101.2|1100.6|1100.8|1100.4|2922
1620050790000|2021-05-03 14:06:30|1101||1101||1101||1101||0
1620050800000|2021-05-03 14:06:40|1100.8|1100.2|1100.4|1100.2|1100.8|1100.2|1100.4|1100.2|862
1620050830000|2021-05-03 14:07:10|1100.6|1100.4|1101.2|1100.8|1101.4|1100.8|1100.6|1100.4|1679
1620050840000|2021-05-03 14:07:20|1101.4|1101|1101.6|1101|1101.8|1101.2|1101.4|1101|708
1620050850000|2021-05-03 14:07:30|1101.8|1101.2|1102|1101.4|1102.2|1102|1101.8|1101.2|3889
1620050860000|2021-05-03 14:07:40|||||||||10
1620050870000|2021-05-03 14:07:50|1102.2|1101.6|1103|1102.4|1103|1102.4|1102.2|1101.4|2747
1620050880000|2021-05-03 14:08:00||1102.2||1102.2||1102.2||1102.2|0
1620050910000|2021-05-03 14:08:30|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|0
1620050920000|2021-05-03 14:08:40|1103||1103.2||1103.2||1103||207
1620050930000|2021-05-03 14:08:50|1103||1103||1103||1103||0
1620050940000|2021-05-03 14:09:00|1102.8|1102.4|1103.2|1102.4|1103.2|1102.4|1102.8|1102.2|203
1620050980000|2021-05-03 14:09:40|1103||1103||1103||1103||0
1620050990000|2021-05-03 14:09:50|1103.2||1103.2||1103.2||1103.2||0
1620051010000|2021-05-03 14:10:10|1103||1103.2||1103.2||1103||0
1620051030000|2021-05-03 14:10:30|1103||1103||1103||1103||0
1620051040000|2021-05-03 14:10:40|1103.2|1102.6|1102.6|1102|1103.2|1102.6|1102.6|1102|1809
1620051050000|2021-05-03 14:10:50|1102.4||1102.4||1102.4||1102.2||741
1620051060000|2021-05-03 14:11:00||1102.2||1102.2||1102.2||1102.2|0
1620051070000|2021-05-03 14:11:10|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|271
1620051110000|2021-05-03 14:11:50|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|412
1620051120000|2021-05-03 14:12:00|1102.8||1102.8||1102.8||1102.6||2019
1620051130000|2021-05-03 14:12:10|1102.6||1102.6||1102.6||1102.6||0
1620051140000|2021-05-03 14:12:20||1102.2||1102.2||1102.2||1102|595
1620051150000|2021-05-03 14:12:30||1102.4||1102.4||1102.4||1102.4|0
1620051160000|2021-05-03 14:12:40|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|1416
1620051170000|2021-05-03 14:12:50|1103.2|1102.8|1103.4|1102.6|1103.4|1102.8|1103.2|1102.6|1058
1620051190000|2021-05-03 14:13:10|1103.2||1103.2||1103.2||1103.2||0
1620051200000|2021-05-03 14:13:20||1102.8||1102.6||1102.8||1102.6|0
1620051230000|2021-05-03 14:13:50|1103.4|1102.8|1103.2|1102.6|1103.4|1103|1103.2|1102.6|450
1620051240000|2021-05-03 14:14:00|1103||1103||1103||1103||0
1620051250000|2021-05-03 14:14:10|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|399
1620051260000|2021-05-03 14:14:20|1102.6||1102.8||1102.8||1102.6||1328
1620051270000|2021-05-03 14:14:30||1102.2||1102.2||1102.2||1102.2|0
1620051280000|2021-05-03 14:14:40||1102.4||1102.2||1102.4||1102.2|0
1620051290000|2021-05-03 14:14:50|1102.6|1102|1102.2|1101.8|1102.6|1102|1102.2|1101.8|192
1620051310000|2021-05-03 14:15:10|1102.4|1102|1102.6|1102|1102.6|1102.2|1102.4|1102|250
1620051320000|2021-05-03 14:15:20|1102.4|1102.2|1103.6|1103|1103.8|1103.2|1102.4|1102.2|4267
1620051330000|2021-05-03 14:15:30|1103.8|1103.2|1104|1103.6|1104|1103.6|1103.8|1103.2|266
1620051350000|2021-05-03 14:15:50|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|2
1620051360000|2021-05-03 14:16:00||1103.6||1103.6||1103.6||1103.6|0
1620051380000|2021-05-03 14:16:20|1104.2|1103.4|1103.4|1103|1104.2|1103.6|1103.4|1103|3393
1620051390000|2021-05-03 14:16:30|1103.2|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.8|1700
1620051400000|2021-05-03 14:16:40||1103||1103||1103||1102.8|0
1620051410000|2021-05-03 14:16:50||1102.8||1102.8||1102.8||1102.8|0
1620051420000|2021-05-03 14:17:00|1103.6|1103|1103.4|1102.8|1103.8|1103.2|1102.8|1102.2|14328
1620051430000|2021-05-03 14:17:10||1103||1103||1103||1103|0
1620051520000|2021-05-03 14:18:40|1103.2|1102.8|1103.4|1102.8|1103.4|1103|1103.2|1102.8|890
1620051570000|2021-05-03 14:19:30|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|0
1620051630000|2021-05-03 14:20:30|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1619
1620051650000|2021-05-03 14:20:50||1103||1102.8||1103||1102.8|350
1620051660000|2021-05-03 14:21:00|1103|1103|1103|1102.6|1103.2|1103|1103|1102.6|658
1620051670000|2021-05-03 14:21:10|1103.2|1102.8|1103|1102.6|1103.2|1102.8|1103|1102.6|100
1620051680000|2021-05-03 14:21:20|1102.8|1102.4|1102.8|1102.6|1103|1102.6|1102.8|1102.4|0
1620051690000|2021-05-03 14:21:30|1103||1103||1103||1103||0
1620051700000|2021-05-03 14:21:40|1102.8|1102.2|1102.2|1101.8|1103|1102.4|1102.2|1101.8|8326
1620051710000|2021-05-03 14:21:50|1102.4||1102.2||1102.4||1102.2||0
1620051740000|2021-05-03 14:22:20|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|1537
1620051750000|2021-05-03 14:22:30|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1101.8|450
1620051760000|2021-05-03 14:22:40||1101.8||1101.8||1101.8||1101.8|0
1620051820000|2021-05-03 14:23:40||1102||1101.8||1102||1101.8|100
1620051830000|2021-05-03 14:23:50|1102.2||1102.4||1102.4||1102.2||0
1620051870000|2021-05-03 14:24:30|1102.6|1102|1102.8|1102.6|1102.8|1102.6|1102.6|1102|3106
1620051890000|2021-05-03 14:24:50|1102.6|1102.4|1102.6|1102|1102.6|1102.4|1102.6|1102|1413
1620051900000|2021-05-03 14:25:00|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1620051930000|2021-05-03 14:25:30|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.6|1102|381
1620051950000|2021-05-03 14:25:50|1102.4|1102.4|1102.6|1102.2|1102.6|1102.4|1102.4|1102.2|508
1620051960000|2021-05-03 14:26:00|1102.8|1102.6|1103|1102.6|1103|1102.6|1102.8|1102.6|2473
1620051980000|2021-05-03 14:26:20||1102.8||1102.6||1102.8||1102.6|0
1620051990000|2021-05-03 14:26:30|||||||||100
1620052030000|2021-05-03 14:27:10|1103.2|1102.8|1103.6|1103|1103.6|1103|1103|1102.6|3485
1620052040000|2021-05-03 14:27:20|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1620052050000|2021-05-03 14:27:30|1103.6|1102.8|1102.6|1102|1103.6|1102.8|1102.2|1101.6|21546
1620052070000|2021-05-03 14:27:50|1102.4||1102.4||1102.4||1102.4||0
1620052080000|2021-05-03 14:28:00|1102.2|1101.6|1102.2|1101.8|1102.2|1102|1102.2|1101.6|905
1620052110000|2021-05-03 14:28:30||1102||1101.8||1102||1101.8|100
1620052120000|2021-05-03 14:28:40|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.4|1101|1139
1620052140000|2021-05-03 14:29:00|1101.6|1101.4|1101.6|1101.2|1101.8|1101.4|1101.4|1101.2|1000
1620052170000|2021-05-03 14:29:30|1101.4||1101.4||1101.4||1101.4||514
1620052180000|2021-05-03 14:29:40|1101.6||1101.4||1101.6||1101.4||2235
1620052190000|2021-05-03 14:29:50|1101.6|1101.4|1102|1101.6|1102|1101.6|1101.6|1101.4|1051
1620052200000|2021-05-03 14:30:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|600
1620052210000|2021-05-03 14:30:10|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|0
1620052240000|2021-05-03 14:30:40|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|1099
1620052260000|2021-05-03 14:31:00||1101.8||1101.6||1101.8||1101.6|0
1620052270000|2021-05-03 14:31:10|1102|1101.8|1103.6|1103|1103.8|1103.4|1102|1101.8|11956
1620052280000|2021-05-03 14:31:20|1103.8|1103.2|1103.6|1103|1103.8|1103.2|1103.4|1103|649
1620052310000|2021-05-03 14:31:50|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|0
1620052330000|2021-05-03 14:32:10|1103.4|1103|1103.8|1103.2|1103.8|1103.2|1103.4|1103|34
1620052340000|2021-05-03 14:32:20|1104|1103.4|1104.4|1103.8|1104.6|1104|1104|1103.4|1406
1620052350000|2021-05-03 14:32:30|||||||||114
1620052370000|2021-05-03 14:32:50|1104.6|1104|1104.2|1103.8|1104.6|1104.2|1104.2|1103.8|697
1620052380000|2021-05-03 14:33:00|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1620052390000|2021-05-03 14:33:10|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.8|580
1620052400000|2021-05-03 14:33:20|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|20
1620052470000|2021-05-03 14:34:30|||||||||94
1620052490000|2021-05-03 14:34:50||1104||1103.8||1104||1103.8|0
1620052500000|2021-05-03 14:35:00|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1103.8|994
1620052510000|2021-05-03 14:35:10|1104.4||1104.2||1104.4||1104.2||180
1620052540000|2021-05-03 14:35:40|1104.4|1104.2|1104.2|1104|1105|1104.6|1104.2|1103.8|12627
1620052560000|2021-05-03 14:36:00|1104.4|1104.2|1104.2|1103.8|1104.6|1104.2|1104|1103.8|1555
1620052570000|2021-05-03 14:36:10|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1103.8|238
1620052580000|2021-05-03 14:36:20|1104|1104.2|1104.4|1104|1104.4|1104.2|1104|1103.8|5000
1620052590000|2021-05-03 14:36:30|1104.6|1103.8|1104.6|1104.2|1104.6|1104.4|1104.4|1103.8|933
1620052600000|2021-05-03 14:36:40|||||||||4
1620052620000|2021-05-03 14:37:00|1104|1103.8|1104.4|1104.2|1104.6|1104.2|1104|1103.8|4670
1620052640000|2021-05-03 14:37:20|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1103.8|766
1620052700000|2021-05-03 14:38:20|1104.2||1104.2||1104.2||1104.2||0
1620052710000|2021-05-03 14:38:30|1104.4|1104.2|1104.4|1104.2|1104.6|1104.4|1104.4|1104|2642
1620052740000|2021-05-03 14:39:00|||||||||100
1620052750000|2021-05-03 14:39:10|1104.2|1104|1104.4|1104|1104.4|1104|1104.2|1104|623
1620052800000|2021-05-03 14:40:00|1104.6|1104.2|1104.6|1104.4|1104.6|1104.4|1104.6|1104.2|827
1620052810000|2021-05-03 14:40:10|||||||||2
1620052820000|2021-05-03 14:40:20|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|1327
1620052830000|2021-05-03 14:40:30|1104.6||1104.8||1104.8||1104.6||0
1620052840000|2021-05-03 14:40:40|1104.6|1104.2|1104.2|1104|1104.6|1104.2|1104.2|1104|221
1620052870000|2021-05-03 14:41:10||1103.8||1103.8||1103.8||1103.8|0
1620052890000|2021-05-03 14:41:30|1104||1104||1104||1104||0
1620052930000|2021-05-03 14:42:10|1104.2|1103.6|1104.2|1103.8|1104.2|1104|1104.2|1103.6|2516
1620052940000|2021-05-03 14:42:20|1104.4|1104|1104.4|1104|1104.4|1104.2|1104.4|1104|1264
1620052960000|2021-05-03 14:42:40||1103.8||1103.8||1103.8||1103.8|0
1620052970000|2021-05-03 14:42:50||1104||1104||1104||1104|0
1620053010000|2021-05-03 14:43:30|1104.6|1104.2|1104.4|1104.2|1104.6|1104.4|1104.4|1104|1544
1620053090000|2021-05-03 14:44:50|1104.6|1104.4|1104.6|1104.2|1104.6|1104.4|1104.4|1104.2|1237
1620053140000|2021-05-03 14:45:40|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|606
1620053150000|2021-05-03 14:45:50|||||||||100
1620053160000|2021-05-03 14:46:00|||||||||8
1620053180000|2021-05-03 14:46:20|1104|1103.8|1103.8|1103.4|1104.2|1103.8|1103.8|1103.4|1879
1620053220000|2021-05-03 14:47:00||1103.6||1103.6||1103.6||1103.6|0
1620053300000|2021-05-03 14:48:20|1104|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|760
1620053320000|2021-05-03 14:48:40|1103.8|1103.8|1103.8|1103.6|1103.8|1103.8|1103.6|1103.4|1570
1620053330000|2021-05-03 14:48:50|1104||1104||1104||1104||700
1620053340000|2021-05-03 14:49:00|1103.8||1103.8||1103.8||1103.8||0
1620053350000|2021-05-03 14:49:10|1104||1104||1104||1104||856
1620053360000|2021-05-03 14:49:20|||||||||113
1620053380000|2021-05-03 14:49:40|1103.8|1103.4|1103.2|1103|1103.8|1103.4|1103.2|1103|1576
1620053390000|2021-05-03 14:49:50|1103|1102.8|1103|1102.6|1103|1102.8|1103|1102.6|560
1620053430000|2021-05-03 14:50:30|1103.2|1102.8|1103.2|1102.8|1103.2|1103|1103.2|1102.8|1000
1620053450000|2021-05-03 14:50:50||1102.6||1102.8||1102.8||1102.6|0
1620053470000|2021-05-03 14:51:10|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|0
1620053480000|2021-05-03 14:51:20|1102.8|1102.4|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|288
1620053490000|2021-05-03 14:51:30|||||||||777
1620053500000|2021-05-03 14:51:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1102|2314
1620053510000|2021-05-03 14:51:50||1102.4||1102.2||1102.4||1102.2|267
1620053520000|2021-05-03 14:52:00|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|100
1620053530000|2021-05-03 14:52:10|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.6|1102|0
1620053560000|2021-05-03 14:52:40|1102.4||1102.4||1102.4||1102.4||0
1620053570000|2021-05-03 14:52:50|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1620053590000|2021-05-03 14:53:10|1102.4|1102|1102|1101.4|1102.4|1102|1102|1101.4|1453
1620053600000|2021-05-03 14:53:20|1101.8||1101.8||1101.8||1101.8||0
1620053620000|2021-05-03 14:53:40|||||||||6
1620053630000|2021-05-03 14:53:50|1101.6|1101.2|1101.2|1100.6|1101.6|1101.2|1101|1100.6|781
1620053640000|2021-05-03 14:54:00|1101.4|1100.8|1101.4|1101.2|1101.6|1101.2|1101.4|1100.8|2380
1620053650000|2021-05-03 14:54:10|1101.2|1100.2|1101.6|1101|1101.6|1101|1100.4|1100|12885
1620053660000|2021-05-03 14:54:20||1101.2||1101||1101.2||1101|0
1620053670000|2021-05-03 14:54:30|1101.4||1101.4||1101.4||1101.4||0
1620053690000|2021-05-03 14:54:50|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.6|1101|2229
1620053700000|2021-05-03 14:55:00|1101.8|1101.2|1101.8|1101.4|1101.8|1101.6|1101.8|1101.2|164
1620053740000|2021-05-03 14:55:40|1101.6||1101.6||1101.6||1101.6||0
1620053760000|2021-05-03 14:56:00|1101.8|1101.6|1102.4|1102.2|1102.8|1102.2|1101.8|1101.4|1676
1620053790000|2021-05-03 14:56:30|||||||||2
1620053820000|2021-05-03 14:57:00|1102.2|1102|1102.4|1102.2|1102.4|1102.2|1102.2|1102|1768
1620053830000|2021-05-03 14:57:10|1102.6|1102.4|1102.2|1101.8|1103|1102.4|1102.2|1101.6|3350
1620053840000|2021-05-03 14:57:20||1101.6||1101.8||1101.8||1101.6|453
1620053870000|2021-05-03 14:57:50|||||||||100
1620053880000|2021-05-03 14:58:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|528
1620053890000|2021-05-03 14:58:10|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|24
1620053920000|2021-05-03 14:58:40|1102.4|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1101.8|441
1620053930000|2021-05-03 14:58:50|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|10
1620053970000|2021-05-03 14:59:30|1102.2||1102.4||1102.4||1102.2||0
1620054010000|2021-05-03 15:00:10||1102||1101.8||1102||1101.8|900
1620054040000|2021-05-03 15:00:40|1102.2||1102.4||1102.4||1102.2||0
1620054060000|2021-05-03 15:01:00|1102.2||1102.2||1102.2||1102.2||0
1620054080000|2021-05-03 15:01:20|1102.4|1102|1102.4|1102|1102.4|1102.2|1102.4|1102|1509
1620054110000|2021-05-03 15:01:50|||||||||250
1620054130000|2021-05-03 15:02:10||1102.2||1102.2||1102.2||1102.2|1406
1620054140000|2021-05-03 15:02:20|1102.6|1102.4|1103|1102.6|1103|1102.6|1102.6|1102.2|1219
1620054170000|2021-05-03 15:02:50|1102.8|1102.4|1102.6|1102.4|1102.8|1102.4|1102.6|1102.4|528
1620054220000|2021-05-03 15:03:40|||||||||200
1620054250000|2021-05-03 15:04:10|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102|1822
1620054270000|2021-05-03 15:04:30|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|300
1620054280000|2021-05-03 15:04:40|1102.8||1103||1103||1102.8||0
1620054300000|2021-05-03 15:05:00|1102.8||1102.8||1102.8||1102.8||0
1620054340000|2021-05-03 15:05:40|1103|1102.6|1103|1102.8|1103|1102.8|1103|1102.6|0
1620054380000|2021-05-03 15:06:20|||||||||10
1620054410000|2021-05-03 15:06:50|1103.2|1103|1103.2|1103|1103.2|1103|1103|1103|4184
1620054420000|2021-05-03 15:07:00|1103.4|1103.2|1104|1103.4|1104|1103.4|1103.4|1103.2|1359
1620054430000|2021-05-03 15:07:10||1103.6||1103.6||1103.6||1103.6|0
1620054440000|2021-05-03 15:07:20|1104.2|1103.8|1104.2|1103.6|1104.8|1104.4|1104|1103.6|9415
1620054450000|2021-05-03 15:07:30|1104.4|1103.8|1104.4|1103.8|1104.6|1104|1104.4|1103.8|126
1620054470000|2021-05-03 15:07:50|1104.2||1104.2||1104.2||1104.2||0
1620054480000|2021-05-03 15:08:00|1104|1103.6|1103.6|1103.2|1104|1103.6|1103.4|1103|3321
1620054490000|2021-05-03 15:08:10|1103.8|1103.4|1103.6|1103.4|1103.8|1103.6|1103.6|1103.4|706
1620054500000|2021-05-03 15:08:20|1104.2|1103.6|1104.6|1104|1104.6|1104|1104.2|1103.6|10313
1620054510000|2021-05-03 15:08:30|1104.4|1103.8|1104.6|1104|1104.6|1104|1104.4|1103.8|0
1620054520000|2021-05-03 15:08:40||1104.2||1104.2||1104.2||1104.2|0
1620054560000|2021-05-03 15:09:20||1104.4||1104.4||1104.4||1104.4|0
1620054570000|2021-05-03 15:09:30|1104.4|1103.6|1104.6|1104|1104.8|1104.4|1103.8|1103.6|19230
1620054580000|2021-05-03 15:09:40|1104.4||1104.2||1104.4||1104.2||0
1620054610000|2021-05-03 15:10:10|1104.4||1104.4||1104.4||1104.4||0
1620054620000|2021-05-03 15:10:20|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|1104.6|1104.2|84
1620054660000|2021-05-03 15:11:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|3510
1620054680000|2021-05-03 15:11:20|1104.6|1104.6|1104.6|1104.4|1104.8|1104.6|1104.6|1104.4|338
1620054690000|2021-05-03 15:11:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|1024
1620054700000|2021-05-03 15:11:40|||||||||90
1620054710000|2021-05-03 15:11:50|1104.4|1104|1104.6|1104|1104.6|1104.2|1104.4|1104|730
1620054730000|2021-05-03 15:12:10|1104.4|1104.4|1104.6|1104|1104.6|1104.4|1104.4|1104|1000
1620054740000|2021-05-03 15:12:20|1104|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.4|2278
1620054750000|2021-05-03 15:12:30|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|0
1620054760000|2021-05-03 15:12:40|1104.6|1104|1104.6|1104|1104.6|1104.2|1104.4|1104|1718
1620054770000|2021-05-03 15:12:50|1104.4||1104.4||1104.6||1104.4||0
1620054800000|2021-05-03 15:13:20|1104.2||1104.2||1104.2||1104.2||0
1620054820000|2021-05-03 15:13:40|1104.4||1104.6||1104.6||1104.4||422
1620054850000|2021-05-03 15:14:10|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104|1103.8|591
1620054880000|2021-05-03 15:14:40|1104.4|1104|1104.2|1104|1104.4|1104|1104.2|1104|4235
1620054890000|2021-05-03 15:14:50|1104.4||1104.4||1104.4||1104.4||1225
1620054900000|2021-05-03 15:15:00|1104.9|1104.2|1104.9|1104.2|1104.9|1104.2|1104.9|1104.2|0
1620054910000|2021-05-03 15:15:10|1104.4|1103.7|1104.4|1103.5|1104.4|1103.7|1104.4|1103.5|0
1620054920000|2021-05-03 15:15:20|1104.9|1104|1105.3|1104.6|1105.3|1104.6|1104.6|1103.9|159
1620054930000|2021-05-03 15:15:30|1104.8|1104.1|1105.5|1104.6|1105.5|1104.6|1104.8|1104.1|889
1620054940000|2021-05-03 15:15:40|1105|1104.1|1105|1104.1|1105|1104.1|1105|1104.1|0
1620054960000|2021-05-03 15:16:00|1105.5|1104.4|1105|1103.9|1105.5|1104.4|1105|1103.9|302
1620054970000|2021-05-03 15:16:10|1105.5|1104.4|1105|1103.9|1105.5|1104.4|1105|1103.9|0
1620054980000|2021-05-03 15:16:20|1105.3|1104.4|1105.3|1104.4|1105.3|1104.4|1105.3|1104.4|0
1620055050000|2021-05-03 15:17:30|1104.8|1103.9|1105.3|1104.4|1105.3|1104.4|1104.8|1103.9|2
1620055060000|2021-05-03 15:17:40|1104.8|1104.1|1105.3|1104.4|1105.3|1104.4|1104.8|1104.1|0
1620055070000|2021-05-03 15:17:50|1104.8|1103.9|1104.8|1103.9|1104.8|1103.9|1104.8|1103.9|0
1620055080000|2021-05-03 15:18:00|1105.3|1104.4|1104.8|1103.9|1105.3|1104.4|1104.8|1103.9|450
1620055100000|2021-05-03 15:18:20|1104.9|1104.2|1104.4|1103.5|1104.9|1104.2|1104.4|1103.5|217
1620055120000|2021-05-03 15:18:40|1104.9|1104|1104|1103.1|1104.9|1104|1104|1103.1|72
1620055150000|2021-05-03 15:19:10|1104.5|1103.6|1103.9|1103|1104.5|1103.6|1103.4|1102.5|20
1620055160000|2021-05-03 15:19:20|1103.4|1102.5|1103.9|1103.2|1103.9|1103.2|1103.4|1102.5|135
1620055170000|2021-05-03 15:19:30|1103.6|1102.7|1103.4|1102.7|1104.1|1103.2|1103.4|1102.7|735
1620055230000|2021-05-03 15:20:30|1103.6|1103.4|1104.3|1103.4|1104.3|1103.4|1103.6|1102.9|1051
1620055240000|2021-05-03 15:20:40|1104.1|1102.9|1103.8|1102.9|1104.3|1102.9|1103.8|1102.9|709
1620055250000|2021-05-03 15:20:50|||||||||15
1620055260000|2021-05-03 15:21:00|1104.3|1103.4|1104.3|1103.4|1104.3|1103.4|1104.3|1103.4|0
1620055280000|2021-05-03 15:21:20|1103.8|1102.9|1103.8|1102.9|1103.8|1102.9|1103.8|1102.9|0
1620055300000|2021-05-03 15:21:40|1104.3|1103.4|1105.3|1104.4|1105.3|1104.4|1104.3|1103.4|737
1620055310000|2021-05-03 15:21:50|1104.8|1103.9|1104.8|1103.9|1105.3|1104.4|1104.8|1103.9|0
1620055330000|2021-05-03 15:22:10|1105.1|1103.7|1104.8|1103.9|1105.3|1104.4|1104.8|1103.7|690
1620055350000|2021-05-03 15:22:30|1105.3|1104.4|1105.1|1104.2|1105.3|1104.4|1104.8|1103.9|602
1620055360000|2021-05-03 15:22:40|1104.6|1103.9|1105.1|1104.2|1105.1|1104.2|1104.6|1103.7|0
1620055380000|2021-05-03 15:23:00|1104.7|1104|1104.2|1103.5|1104.7|1104|1104.2|1103.3|1290
1620055390000|2021-05-03 15:23:10|1104.7|1104|1104.6|1103.5|1104.7|1104|1104.6|1103.5|0
1620055400000|2021-05-03 15:23:20|1105.1|1104|1104.9|1104|1105.1|1104|1104.4|1103.5|250
1620055410000|2021-05-03 15:23:30|1104.4|1103.5|1103.8|1102.9|1104.4|1103.5|1103.8|1102.9|263
1620055420000|2021-05-03 15:23:40|1104.5|1103.6|1104.2|1103.5|1104.7|1104|1104.2|1103.3|1077
1620055430000|2021-05-03 15:23:50|1104.4|1104.2|1104.9|1104|1104.9|1104.2|1104.4|1103.7|655
1620055440000|2021-05-03 15:24:00|1104.4|1103.5|1104.2|1103.1|1104.4|1103.5|1104.2|1103.1|1072
1620055450000|2021-05-03 15:24:10|1104.7|1103.6|1104.7|1103.6|1104.7|1103.6|1104.2|1103.1|0
1620055460000|2021-05-03 15:24:20|1104.2|1103.1|1104.3|1103.6|1104.7|1103.6|1104|1103.1|846
1620055480000|2021-05-03 15:24:40|1103.8|1103.1|1104.5|1103.6|1104.5|1103.6|1103.8|1103.1|1591
1620055490000|2021-05-03 15:24:50|1104|1103.1|1104.5|1103.8|1104.5|1103.8|1104|1103.1|2190
1620055500000|2021-05-03 15:25:00|1104|1103.3|1104.5|1103.8|1104.5|1103.8|1104|1103.3|0
1620055510000|2021-05-03 15:25:10|1104|1103.3|1104|1103.3|1104.5|1103.8|1104|1103.3|0
1620055520000|2021-05-03 15:25:20|1104.5|1103.8|1103.8|1103.1|1104.5|1103.8|1103.8|1103.1|312
1620055530000|2021-05-03 15:25:30|1104.3|1103.6|1104.3|1103.4|1104.3|1103.6|1103.8|1102.9|30
1620055540000|2021-05-03 15:25:40|1103.8|1102.9|1103.8|1102.9|1103.8|1102.9|1103.8|1102.9|303
1620055550000|2021-05-03 15:25:50|1104.3|1103.4|1103.8|1103.1|1104.3|1103.6|1103.8|1103.1|377
1620055560000|2021-05-03 15:26:00|1104.3|1103.4|1104.1|1103.2|1104.3|1103.4|1104.1|1103.2|268
1620055570000|2021-05-03 15:26:10|1103.6|1102.9|1103.6|1102.5|1103.6|1102.9|1103.6|1102.5|244
1620055580000|2021-05-03 15:26:20|1104.1|1103|1104.3|1103.2|1104.3|1103.2|1103.6|1102.5|750
1620055590000|2021-05-03 15:26:30|1103.8|1102.7|1102.8|1101.9|1103.8|1102.7|1102.8|1101.9|1723
1620055600000|2021-05-03 15:26:40|1103.3|1102.4|1103.1|1102.2|1103.3|1102.4|1102.6|1101.5|280
1620055610000|2021-05-03 15:26:50|1102.6|1101.7|1103.1|1102.4|1103.1|1102.4|1102.6|1101.7|1676
1620055620000|2021-05-03 15:27:00|1102.6|1101.9|1102.6|1101.9|1102.6|1101.9|1102.6|1101.9|0
1620055640000|2021-05-03 15:27:20|1102.8|1102.6|1103.3|1102.6|1103.3|1102.6|1102.8|1102.6|836
1620055650000|2021-05-03 15:27:30|1103.4|1102.3|1103.6|1102.7|1104.1|1103.2|1103.4|1102.3|1817
1620055660000|2021-05-03 15:27:40|1104.1|1103.2|1104.3|1103.2|1104.3|1103.2|1103.8|1102.7|0
1620055670000|2021-05-03 15:27:50|1103.8|1103.4|1103.5|1102.6|1103.8|1103.4|1103.5|1102.6|1474
1620055680000|2021-05-03 15:28:00|1103|1102.1|1102|1101.1|1103.5|1102.6|1102|1101.1|1825
1620055690000|2021-05-03 15:28:10|1102.2|1101.6|1102.7|1101.6|1102.7|1101.6|1102.2|1101.6|0
1620055710000|2021-05-03 15:28:30|1101.8|1101.1|1102.7|1101.6|1102.7|1101.6|1101.8|1101.1|149
1620055720000|2021-05-03 15:28:40|1102.5||1102.5||1102.5||1102.5||0
1620055740000|2021-05-03 15:29:00|1102|1101.1|1102|1101.3|1102.5|1101.8|1102|1101.1|7
1620055750000|2021-05-03 15:29:10|1102.5|1100.9|1102.5|1101.4|1102.5|1101.4|1102.5|1100.9|182
1620055760000|2021-05-03 15:29:20|1102|1100.9|1102|1100.9|1102.5|1101.6|1102|1100.9|280
1620055770000|2021-05-03 15:29:30|1102.5|1101.4|1102.5|1101.6|1102.5|1101.6|1102.5|1101.4|0
1620055780000|2021-05-03 15:29:40|1102|1101.1|1102.2|1101.3|1102.7|1101.8|1102|1101.1|0
1620055790000|2021-05-03 15:29:50|1102.7|1101.8|1102.4|1101.1|1103.1|1102|1102.2|1101.1|837
1620111610000|2021-05-04 07:00:10|1110|1109.4|1112.8|1111.6|1115|1111.8|1110|1109.4|111815
1620111620000|2021-05-04 07:00:20|1112.6|1108.2|1112.4|1109.4|1112.6|1109.4|1112.4|1108.2|776
1620111630000|2021-05-04 07:00:30|1112.6|1109.6|1111.8|1109.6|1113|1110|1111.8|1109.6|1159
1620111650000|2021-05-04 07:00:50|1112|1109.8|1113|1110.4|1113|1111.8|1111.8|1109.6|2939
1620111670000|2021-05-04 07:01:10||1110.6||1111.4||1111.4||1110.4|0
1620111680000|2021-05-04 07:01:20||1110.2||1110.2||1111.2||1109.6|0
1620111690000|2021-05-04 07:01:30|1113.6|1110.4|1114|1111.4|1115|1112.4|1113|1110.4|2428
1620111700000|2021-05-04 07:01:40|1113.8|1112|1113.4|1110.8|1113.8|1112|1113.4|1110.6|0
1620111710000|2021-05-04 07:01:50|1113.6|1111|1114|1112|1114|1112|1113.4|1111|530
1620111720000|2021-05-04 07:02:00|1113.8|1112.2|1113.8|1112|1113.8|1112.2|1113.8|1112|100
1620111730000|2021-05-04 07:02:10|1114|1112.2|1115|1113.8|1115|1113.8|1114|1112.2|2374
1620111740000|2021-05-04 07:02:20||1114||1114||1114||1114|0
1620111750000|2021-05-04 07:02:30|1116|1114.2|1115.8|1114.2|1116|1114.4|1115.8|1114.2|4650
1620111770000|2021-05-04 07:02:50||1114||1114||1114||1114|0
1620111780000|2021-05-04 07:03:00||1113.8||1113.8||1113.8||1113.8|75
1620111810000|2021-05-04 07:03:30||1114||1114||1114||1114|0
1620111820000|2021-05-04 07:03:40|1116|1114.2|1117|1116|1117|1116|1116|1114.2|635
1620111830000|2021-05-04 07:03:50|1116.8|1115.6|1115.4|1113|1116.8|1115.6|1115.4|1113|2275
1620111840000|2021-05-04 07:04:00||1113.2||1113.2||1113.2||1113.2|0
1620111870000|2021-05-04 07:04:30|1116.2|1113.4|1116.4|1113.8|1116.4|1113.8|1116.2|1113.4|0
1620111880000|2021-05-04 07:04:40|1116.2||1116.2||1116.2||1116.2||0
1620111890000|2021-05-04 07:04:50|1116|1113.2|1114.6|1113.2|1116|1113.2|1114.6|1113.2|0
1620111900000|2021-05-04 07:05:00|1115|1114.2|1115.2|1114.2|1115.6|1114.2|1115|1114.2|0
1620111910000|2021-05-04 07:05:10|1115|1113.8|1112.6|1111|1115|1113.8|1112.6|1110.6|4686
1620111920000|2021-05-04 07:05:20|1112.8|1111.2|1114.6|1113|1114.8|1113|1112.8|1111.2|2131
1620111930000|2021-05-04 07:05:30|1113.4|1112.8|1114|1112.2|1114.6|1113.2|1113|1111.4|5286
1620111940000|2021-05-04 07:05:40|1114.4|1112.4|1114.6|1113.2|1114.6|1113.4|1114|1112.4|1923
1620111950000|2021-05-04 07:05:50|1115|1113.4|1115.8|1114.2|1116.4|1114.2|1115|1113.4|1814
1620111960000|2021-05-04 07:06:00|1116.2|1114.4|1116.2|1115|1116.4|1115|1116.2|1114.4|15
1620111970000|2021-05-04 07:06:10|1116.4|1115.2|1117.4|1116|1117.4|1116|1116.2|1115.2|2768
1620111980000|2021-05-04 07:06:20|1117.6|1116.2|1118|1116.4|1118|1116.4|1117.6|1116.2|1000
1620111990000|2021-05-04 07:06:30|1118.6|1116.6|1118.8|1117|1119|1117.2|1118.6|1116.6|9740
1620112000000|2021-05-04 07:06:40|1118.6|1116.6|1118.4|1117.2|1119|1118|1118.4|1116.4|3817
1620112010000|2021-05-04 07:06:50|1118.2||1118||1118.2||1118||891
1620112030000|2021-05-04 07:07:10|1118.2|1117.4|1119.6|1118.2|1119.6|1118.2|1118.2|1117.4|7253
1620112040000|2021-05-04 07:07:20|1119.8|1118.4|1120.4|1119|1121|1119.8|1119.6|1118.4|37325
1620112050000|2021-05-04 07:07:30|1120|1119.2|1121.4|1120.4|1122|1120.6|1120|1119.2|2911
1620112060000|2021-05-04 07:07:40|1121.2|1120.2|1118.8|1117.6|1121.2|1120.2|1118.8|1117.6|2427
1620112070000|2021-05-04 07:07:50|1119.2|1117.8|1119.4|1117.8|1119.4|1117.8|1119|1117.8|12
1620112090000|2021-05-04 07:08:10|1120|1118|1120|1118.6|1120|1118.6|1119.8|1118|4664
1620112100000|2021-05-04 07:08:20|1119.8|1118.4|1118.4|1117.2|1119.8|1118.4|1118.2|1117|2935
1620112110000|2021-05-04 07:08:30|1118.6|1117.4|1119|1117.4|1119|1117.6|1116|1115.8|16850
1620112120000|2021-05-04 07:08:40|1119.2|1117.8|1119.6|1118.8|1120|1118.8|1119|1117.8|2233
1620112130000|2021-05-04 07:08:50|1120|1119|1119.6|1118.8|1120.2|1119|1119.6|1118.8|908
1620112140000|2021-05-04 07:09:00|1119.2|1118.6|1118.4|1117.4|1119.2|1118.6|1118.4|1117.2|1128
1620112150000|2021-05-04 07:09:10||1117.2||1117.4||1117.4||1117.2|0
1620112160000|2021-05-04 07:09:20|1118.6|1117.6|1118.6|1117.6|1119|1117.8|1118.6|1117.4|1817
1620112170000|2021-05-04 07:09:30||1117.4||1117.4||1117.6||1117.4|0
1620112180000|2021-05-04 07:09:40|1118.8|1117.6|1119|1118|1119|1118|1118.8|1117.6|1467
1620112190000|2021-05-04 07:09:50|1119.2|1118.2|1119|1118|1119.6|1118.6|1119|1118|3225
1620112200000|2021-05-04 07:10:00|1119.2|1118.2|1119.6|1118.2|1119.6|1118.2|1119.2|1118.2|483
1620112210000|2021-05-04 07:10:10|||||||||10
1620112220000|2021-05-04 07:10:20|1118.6|1118|1119.4|1118|1119.6|1118.4|1118.6|1118|375
1620112230000|2021-05-04 07:10:30|1119.2|1117.8|1120.2|1119.4|1120.2|1119.6|1118.6|1117.4|39103
1620112240000|2021-05-04 07:10:40|1120.6|1119.6|1123.6|1122.2|1124|1122.8|1120.6|1119.6|17249
1620112250000|2021-05-04 07:10:50|1124|1122.4|1123.2|1122.2|1124|1122.6|1123.2|1122.2|1878
1620112260000|2021-05-04 07:11:00|1123|1122.4|1125|1123.8|1125|1123.8|1123|1122.4|23448
1620112270000|2021-05-04 07:11:10|1125.2|1124|1125.8|1124.6|1127.6|1125.8|1125.2|1124|52790
1620112280000|2021-05-04 07:11:20|1125.6|1124.4|1124.2|1123.6|1125.6|1124.6|1124.2|1123.4|5650
1620112290000|2021-05-04 07:11:30|1124|1123.4|1124.4|1123.6|1125|1123.8|1124|1123|3996
1620112300000|2021-05-04 07:11:40|1125.2|1123.8|1126.8|1125.4|1126.8|1125.4|1125.2|1123.8|12984
1620112310000|2021-05-04 07:11:50|1126.2|1125.2|1127.4|1126.2|1128|1127.8|1126.2|1125.2|17740
1620112320000|2021-05-04 07:12:00|1126.4|1125.6|1126.8|1125.8|1127.4|1126|1126.2|1125.6|10469
1620112330000|2021-05-04 07:12:10|1127.4|1126|1129|1128|1129|1128.2|1127|1126|8779
1620112340000|2021-05-04 07:12:20|1128.8|1128.2|1128.2|1126.6|1129|1128.2|1128.2|1126.2|2643
1620112350000|2021-05-04 07:12:30|1127.6|1126.8|1127.4|1126.6|1127.6|1126.8|1127.4|1126.6|0
1620112360000|2021-05-04 07:12:40|1127.2|1126.4|1127|1126.2|1127.2|1126.4|1126.4|1125.6|4671
1620112370000|2021-05-04 07:12:50|1127.2|1127|1128.6|1127.6|1128.6|1127.6|1127.2|1127|10225
1620112380000|2021-05-04 07:13:00||1127.8||1127.6||1127.8||1127.6|200
1620112400000|2021-05-04 07:13:20|1128.8|1127.8|1129|1127.8|1129|1127.8|1128.8|1127.8|481
1620112410000|2021-05-04 07:13:30|1127.6|1127.4|1129.8|1128.4|1129.8|1128.4|1127.6|1127.2|10648
1620112420000|2021-05-04 07:13:40|1129.6|1128.6|1128.6|1127.4|1129.6|1128.8|1128.6|1127.4|444
1620112430000|2021-05-04 07:13:50|1128.8|1127.6|1128.6|1127.4|1128.8|1127.6|1128.6|1127.4|2000
1620112440000|2021-05-04 07:14:00|1128.4|1127.2|1127.4|1126.6|1128.4|1127.2|1127.4|1126.6|1401
1620112450000|2021-05-04 07:14:10|||||||||250
1620112470000|2021-05-04 07:14:30|1127.8|1126.8|1127.8|1126.6|1127.8|1127.4|1127.8|1126.6|8037
1620112480000|2021-05-04 07:14:40|1127.6|1127|1127.2|1125.6|1127.6|1127|1127.2|1125.6|1095
1620112490000|2021-05-04 07:14:50|1126.2|1125.2|1126.2|1125.4|1126.2|1125.4|1126.2|1125.2|662
1620112500000|2021-05-04 07:15:00|1126.8|1125.6|1127.2|1126.8|1127.2|1126.8|1126.8|1125.4|5369
1620112510000|2021-05-04 07:15:10|1127.4|1127.2|1127.8|1127.6|1127.8|1127.6|1127.4|1126.8|1695
1620112520000|2021-05-04 07:15:20||1126.8||1126.8||1127.6||1126.8|2142
1620112530000|2021-05-04 07:15:30|1127.6|1125.6|1127.4|1126|1127.6|1126.8|1126.8|1125.2|4891
1620112540000|2021-05-04 07:15:40||1125.8||1125.8||1125.8||1125.8|0
1620112550000|2021-05-04 07:15:50|1127.2|1125.4|1125.4|1124.2|1127.2|1125.4|1125.4|1124.2|430
1620112560000|2021-05-04 07:16:00|1126.6|1124.4|1127.8|1126.8|1127.8|1126.8|1126.2|1124.4|13218
1620112570000|2021-05-04 07:16:10|1128|1127.8|1127.4|1126.4|1128|1127.8|1127.4|1126.2|9227
1620112580000|2021-05-04 07:16:20|1127.6|1126.6|1128|1127.2|1128|1127.2|1127.6|1126.6|934
1620112590000|2021-05-04 07:16:30|1127|1127.4|1128|1127.6|1128.6|1127.8|1127|1126.4|10970
1620112600000|2021-05-04 07:16:40|1128.4|1127.8|1128|1127.4|1128.8|1128.2|1128|1127.4|2994
1620112610000|2021-05-04 07:16:50|1127.4|1127.2|1127.2|1126|1128.2|1127.4|1127.2|1126|6202
1620112630000|2021-05-04 07:17:10|1127.4|1126.2|1127.2|1126.2|1127.4|1126.2|1127.2|1126.2|3500
1620112640000|2021-05-04 07:17:20|1127|1126|1126.2|1125|1127|1126.2|1126.2|1125|944
1620112650000|2021-05-04 07:17:30|1125|1124.8|1124.8|1123.4|1126|1124.8|1124.8|1123.4|918
1620112670000|2021-05-04 07:17:50|1123.8|1123|1124.2|1123.4|1124.2|1123.6|1123.4|1122.6|2835
1620112680000|2021-05-04 07:18:00|1124.6|1123.6|1126|1125|1126|1125|1124.4|1123.6|3666
1620112690000|2021-05-04 07:18:10|1125.8|1125.2|1125.8|1125.4|1125.8|1125.4|1125.8|1125.2|723
1620112700000|2021-05-04 07:18:20|1125.6|1125|1125.4|1124.6|1125.6|1125|1125.4|1124.2|286
1620112710000|2021-05-04 07:18:30|1125.2|1124|1124.8|1124.2|1125.2|1124.2|1124.8|1124|2138
1620112720000|2021-05-04 07:18:40|1125|1124|1125.8|1124.8|1125.8|1124.8|1125|1124|4793
1620112730000|2021-05-04 07:18:50|1125.6|1125|1127|1126.4|1127|1126.4|1125.6|1124.8|10149
1620112740000|2021-05-04 07:19:00|1127.6|1126.6|1126.4|1126.2|1127.6|1126.8|1126.4|1125.8|3267
1620112760000|2021-05-04 07:19:20|1126.8||1126.8||1127||1126.8||306
1620112770000|2021-05-04 07:19:30|1126.6|1126|1126.2|1124.8|1126.6|1126|1126.2|1124.8|1608
1620112780000|2021-05-04 07:19:40|1126|1124.6|1125.8|1124.2|1126|1124.6|1125.8|1124.2|0
1620112790000|2021-05-04 07:19:50|1125.6|1124|1125.4|1123.8|1125.6|1124|1125.4|1123.8|0
1620112800000|2021-05-04 07:20:00||1124||1124||1124||1124|110
1620112810000|2021-05-04 07:20:10|1125.6|1125|1127.4|1126.2|1127.4|1126.2|1125.6|1125|1828
1620112820000|2021-05-04 07:20:20|1127.2|1126|1127|1126.2|1127.2|1126.2|1126|1125.8|5200
1620112830000|2021-05-04 07:20:30|1126.8|1126|1126.8|1125.8|1126.8|1126|1126.6|1125.4|389
1620112840000|2021-05-04 07:20:40|1126.4|1125.6|1125.6|1124.6|1126.4|1125.6|1125.2|1124|829
1620112850000|2021-05-04 07:20:50|1125.4|1124.8|1125.6|1125|1125.8|1125.2|1125.4|1124.8|530
1620112860000|2021-05-04 07:21:00|1125.4|1124.6|1125.8|1125|1125.8|1125|1125.4|1124.6|1831
1620112870000|2021-05-04 07:21:10|1125.6||1125.8||1125.8||1125.6||0
1620112880000|2021-05-04 07:21:20||1125.2||1125.2||1125.2||1125|500
1620112890000|2021-05-04 07:21:30||1125||1125||1125||1125|121
1620112900000|2021-05-04 07:21:40|1125.6|1124.6|1125.4|1125|1125.6|1125|1125.4|1124.4|1056
1620112910000|2021-05-04 07:21:50|1125.2|1124.4|1124.6|1124|1125.2|1125|1124.6|1124|1738
1620112920000|2021-05-04 07:22:00|1124.4|1123.6|1123.6|1122.8|1124.4|1123.6|1123.6|1122.8|5778
1620112930000|2021-05-04 07:22:10|1122.6|1122.4|1121.8|1120.8|1123.6|1122.6|1121.8|1120.6|12969
1620112940000|2021-05-04 07:22:20|1121.6|1120.6|1121.6|1120.6|1122|1121.2|1121.6|1120.6|200
1620112950000|2021-05-04 07:22:30|1121.8|1120.8|1123.2|1122.2|1123.8|1123|1121.6|1120.8|3255
1620112960000|2021-05-04 07:22:40|1123|1122|1122.8|1121.6|1123|1122|1122.8|1121.6|287
1620112970000|2021-05-04 07:22:50|1123|1121.8|1123.2|1121.8|1123.2|1121.8|1123|1121.8|0
1620112980000|2021-05-04 07:23:00|1123.4|1122|1123.4|1122.6|1123.4|1122.6|1123|1122|1752
1620112990000|2021-05-04 07:23:10||1122.4||1122.2||1122.4||1122.2|0
1620113010000|2021-05-04 07:23:30|1123.6|1122.4|1122.6|1121.8|1123.6|1122.6|1122.6|1121.8|2760
1620113020000|2021-05-04 07:23:40|1122.8|1122|1123|1122.4|1123|1122.6|1122.8|1122|4953
1620113030000|2021-05-04 07:23:50||1122.6||1122.4||1122.8||1122.4|2000
1620113040000|2021-05-04 07:24:00|1123.6|1122.6|1124|1123.2|1124.8|1124.4|1123.6|1122.6|18258
1620113050000|2021-05-04 07:24:10|1123.8|1123|1123.6|1122.8|1123.8|1123|1123.4|1122.8|1732
1620113060000|2021-05-04 07:24:20|1124.2|1123|1124.2|1123.2|1124.4|1123.2|1124.2|1123|3400
1620113070000|2021-05-04 07:24:30|1124.4|1123.4|1124.8|1123.8|1124.8|1123.8|1124.4|1123.4|100
1620113080000|2021-05-04 07:24:40|1125|1124|1125|1124.2|1125|1124.2|1125|1124|500
1620113090000|2021-05-04 07:24:50||1124.4||1124.4||1124.4||1124.4|0
1620113100000|2021-05-04 07:25:00|1124.8|1124.6|1125.8|1124.8|1125.8|1124.8|1124.8|1124.4|3382
1620113110000|2021-05-04 07:25:10|1125.6||1125.6||1125.6||1125.6||0
1620113120000|2021-05-04 07:25:20|1125|1124.6|1125.2|1124.2|1125.4|1124.6|1125|1123.8|1531
1620113130000|2021-05-04 07:25:30|1125|1124|1124.8|1124|1125|1124|1124.8|1123.8|1250
1620113140000|2021-05-04 07:25:40||1123.8||1123.4||1123.8||1123.4|100
1620113150000|2021-05-04 07:25:50||1123.2||1123.2||1123.2||1123.2|0
1620113160000|2021-05-04 07:26:00|1124.6|1123.4|1124|1123|1124.6|1123.4|1124|1123|1910
1620113170000|2021-05-04 07:26:10|1123.8|1122.8|1122.8|1122|1123.8|1122.8|1122.8|1122|1760
1620113180000|2021-05-04 07:26:20|1123|1122.2|1122.8|1122.2|1123.2|1122.4|1122.8|1122|1289
1620113190000|2021-05-04 07:26:30|1123|1122.4|1123.2|1122.8|1123.2|1122.8|1122.8|1122.4|77
1620113200000|2021-05-04 07:26:40|1123.6|1123|1124.8|1123.8|1124.8|1123.8|1123.6|1123|1830
1620113210000|2021-05-04 07:26:50|1125|1124|1125.6|1125|1126|1125.2|1125|1124|2656
1620113220000|2021-05-04 07:27:00|1125.8|1124.6|1125.8|1124.8|1125.8|1124.8|1125.8|1124.6|0
1620113230000|2021-05-04 07:27:10|1125.6|1124.6|1125|1124.2|1125.6|1124.6|1125|1124.2|3800
1620113240000|2021-05-04 07:27:20|1125.2|1124.4|1126.6|1125.8|1126.6|1126|1125.2|1124.4|3432
1620113250000|2021-05-04 07:27:30|1126|1126|1126|1125.2|1126|1126|1126|1125.2|1805
1620113260000|2021-05-04 07:27:40|1126.4|1125.4|1126.4|1125.2|1126.4|1125.6|1126.4|1125.2|842
1620113270000|2021-05-04 07:27:50|1126|1125|1125.8|1124.8|1126|1125|1125.8|1124.8|0
1620113280000|2021-05-04 07:28:00|1126|1125|1126.6|1125.4|1126.6|1125.4|1125.8|1125|2550
1620113290000|2021-05-04 07:28:10|1126.4|1125.6|1127|1126.2|1127|1126.2|1126.4|1125.6|2181
1620113300000|2021-05-04 07:28:20|1126.8|1125.8|1126.8|1126|1126.8|1126|1126.8|1125.8|2000
1620113310000|2021-05-04 07:28:30|1127|1126.2|1126.4|1125.8|1127|1126.2|1126.4|1125.6|4750
1620113320000|2021-05-04 07:28:40|1126.6|1126|1126.6|1126|1126.6|1126|1126.2|1125.8|1250
1620113330000|2021-05-04 07:28:50|1126.8|1126.2|1127|1126.8|1127|1126.8|1126.8|1126.2|8079
1620113340000|2021-05-04 07:29:00|1126.8|1126.6|1127|1126.8|1127|1126.8|1126.8|1126.4|5770
1620113350000|2021-05-04 07:29:10|||||||||15589
1620113360000|2021-05-04 07:29:20|1127.4|1127|1127.6|1127|1127.6|1127.4|1127.4|1127|2382
1620113370000|2021-05-04 07:29:30|1127.4|1127.2|1127.4|1126.8|1127.4|1127.2|1126.6|1126|4707
1620113380000|2021-05-04 07:29:40||1127||1127||1127||1127|1710
1620113390000|2021-05-04 07:29:50|1127.2|1126.4|1127.2|1126.4|1127.2|1126.6|1127|1126.4|1062
1620113400000|2021-05-04 07:30:00|1127|1126.2|1126|1125.2|1127|1126.2|1125.6|1125|4558
1620113410000|2021-05-04 07:30:10|1125.8|1125.6|1126.6|1126.2|1126.6|1126.2|1125.6|1125.2|3548
1620113420000|2021-05-04 07:30:20|1126.8|1126.4|1125.8|1125|1126.8|1126.4|1125.6|1124.4|7270
1620113430000|2021-05-04 07:30:30|1126|1125.2|1126.2|1125.4|1126.2|1125.4|1126|1125.2|683
1620113440000|2021-05-04 07:30:40|1126.6|1125.6|1126|1125.2|1126.6|1125.6|1126|1125.2|1826
1620113450000|2021-05-04 07:30:50|1126.2|1125.4|1126.2|1125.4|1126.2|1125.6|1126.2|1125.4|0
1620113470000|2021-05-04 07:31:10|1126|1125.6|1126.2|1125.6|1126.2|1125.6|1126|1125.6|2258
1620113480000|2021-05-04 07:31:20|1126.6|1125.8|1126|1125.6|1126.6|1126.2|1126|1125.2|694
1620113490000|2021-05-04 07:31:30|1126.2|1125.4|1125.6|1125.2|1126.2|1125.4|1125.6|1125.2|1008
1620113500000|2021-05-04 07:31:40|1125.4|1124.8|1124.8|1124|1125.4|1124.8|1124.8|1124|1291
1620113510000|2021-05-04 07:31:50||1124.2||1124||1124.2||1124|2803
1620113530000|2021-05-04 07:32:10|1124.6|1123.8|1123.8|1123|1124.6|1123.8|1123.8|1123|729
1620113540000|2021-05-04 07:32:20|1123.6|1122.8|1123.6|1122.4|1123.6|1122.8|1123.6|1122.4|588
1620113550000|2021-05-04 07:32:30|1123.8|1122.6|1124|1123|1124|1123|1123.8|1122.4|286
1620113560000|2021-05-04 07:32:40|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|1123.8|1122.8|0
1620113570000|2021-05-04 07:32:50||1123||1123||1123||1122.8|0
1620113580000|2021-05-04 07:33:00|1123.6|1122.8|1123.6|1122.6|1123.6|1122.8|1123.6|1122.6|683
1620113590000|2021-05-04 07:33:10|1123.4|1122.4|1123.6|1123|1123.6|1123|1122.6|1122|4630
1620113600000|2021-05-04 07:33:20|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.4|1123|1300
1620113610000|2021-05-04 07:33:30|1123.6|1123|1123.4|1122.6|1123.6|1123|1123.2|1122.4|2078
1620113620000|2021-05-04 07:33:40|1123.6|1122.8|1123.4|1122.6|1123.6|1122.8|1123|1122.6|1000
1620113640000|2021-05-04 07:34:00|1123.2||1123.2||1123.2||1123.2||0
1620113650000|2021-05-04 07:34:10|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.6|1122|3290
1620113660000|2021-05-04 07:34:20|1123|1122.4|1123.8|1123|1123.8|1123|1123|1122.4|5110
1620113670000|2021-05-04 07:34:30|1123.6||1123.8||1123.8||1123.6||0
1620113680000|2021-05-04 07:34:40|1123.6|1122.8|1122.8|1122|1123.6|1122.8|1122.8|1122|571
1620113690000|2021-05-04 07:34:50|1122.6|1121.8|1122|1121|1122.6|1121.8|1122|1121|975
1620113700000|2021-05-04 07:35:00|1121.8|1120.8|1121.8|1121|1121.8|1121.4|1121.4|1120.2|1775
1620113710000|2021-05-04 07:35:10|1122|1121.2|1121.6|1121|1122|1121.4|1121.6|1120.8|1648
1620113720000|2021-05-04 07:35:20|1121.8|1121.2|1122.4|1121.6|1122.4|1121.8|1121.8|1121.2|517
1620113730000|2021-05-04 07:35:30|1122.6|1121.8|1122|1121.6|1122.6|1121.8|1122|1121.6|1557
1620113740000|2021-05-04 07:35:40|1121.8||1121.8||1121.8||1121.8||0
1620113750000|2021-05-04 07:35:50|1121.6|1121.2|1121.8|1121|1121.8|1121.2|1121.6|1121|820
1620113760000|2021-05-04 07:36:00|1121|1120.8|1121.8|1121.2|1121.8|1121.2|1121|1120.8|3000
1620113770000|2021-05-04 07:36:10|1121.6|1120.8|1121.6|1120.8|1121.6|1120.8|1121.6|1120.8|206
1620113780000|2021-05-04 07:36:20|1121.8|1121|1122.2|1121.4|1122.2|1121.4|1121.8|1121|1025
1620113790000|2021-05-04 07:36:30|1122.4|1121.6|1122.8|1122|1122.8|1122|1122.4|1121.6|0
1620113800000|2021-05-04 07:36:40|1123|1122.2|1122.4|1121.6|1123|1122.2|1122|1121.4|1013
1620113810000|2021-05-04 07:36:50|1122.6|1121.8|1122.6|1122|1122.6|1122.2|1122.6|1121.6|516
1620113820000|2021-05-04 07:37:00|1122.4|1122.2|1123|1122.6|1123|1122.6|1122.4|1122|6605
1620113830000|2021-05-04 07:37:10|1123.4|1122.8|1123.2|1122.6|1123.8|1123|1123.2|1122.6|2336
1620113840000|2021-05-04 07:37:20|1123|1122.4|1122.8|1122|1123|1122.6|1122.8|1122|594
1620113850000|2021-05-04 07:37:30|1123||1123||1123||1123||0
1620113860000|2021-05-04 07:37:40||1122.2||1122.2||1122.2||1122.2|0
1620113870000|2021-05-04 07:37:50|1122.8|1122|1122.8|1122|1122.8|1122|1122.8|1122|0
1620113900000|2021-05-04 07:38:20|1122.6||1122.8||1122.8||1122.6||0
1620113920000|2021-05-04 07:38:40|1122.6||1122.4||1122.6||1122.4||0
1620113930000|2021-05-04 07:38:50|1122.6|1122.2|1122.4|1121.6|1122.8|1122.2|1122.2|1121.6|1138
1620113940000|2021-05-04 07:39:00|1122.6||1122.6||1122.6||1122.6||0
1620113950000|2021-05-04 07:39:10|1122.4||1122.4||1122.4||1122.4||0
1620113970000|2021-05-04 07:39:30|1122.6|1121.8|1122.4|1121.6|1122.8|1121.8|1122.4|1121.6|0
1620113980000|2021-05-04 07:39:40|1122.2|1121.4|1121.6|1121|1122.2|1121.4|1121.6|1121|905
1620113990000|2021-05-04 07:39:50|1121.8|1121.2|1122|1121.6|1122|1121.6|1121.8|1121|1000
1620114000000|2021-05-04 07:40:00|1121.8|1121.2|1122.2|1121.4|1122.2|1121.4|1121.8|1121|1470
1620114010000|2021-05-04 07:40:10|1122|1121.2|1122|1121|1122|1121.2|1122|1121|0
1620114020000|2021-05-04 07:40:20|1121.8|1120.8|1121.8|1121|1121.8|1121|1121.2|1120.4|1672
1620114030000|2021-05-04 07:40:30|1122|1121.2|1121.8|1121|1122|1121.2|1121.8|1121|900
1620114040000|2021-05-04 07:40:40|1121.6|1120.6|1120.8|1120.2|1121.6|1120.6|1120.8|1120|2411
1620114050000|2021-05-04 07:40:50|1120.6|1120|1120|1119.4|1120.6|1120|1119.6|1118.8|5242
1620114060000|2021-05-04 07:41:00|1120.2|1119.6|1120|1119.4|1120.2|1120|1119.6|1119.2|3595
1620114070000|2021-05-04 07:41:10|1120.4|1119.6|1120.2|1119.6|1120.4|1119.6|1120.2|1119.6|0
1620114080000|2021-05-04 07:41:20|1120|1119.8|1120.6|1120.2|1120.6|1120.2|1120|1119.6|2325
1620114090000|2021-05-04 07:41:30|1120.4|1120|1120.4|1119.8|1120.4|1120|1120.4|1119.8|83
1620114100000|2021-05-04 07:41:40|1120.6|1120|1120.4|1120|1120.8|1120.2|1120.4|1120|630
1620114110000|2021-05-04 07:41:50|1120.6|1119.8|1120.4|1119.4|1120.6|1119.8|1120|1119.4|530
1620114120000|2021-05-04 07:42:00|1119.6|1118.6|1119.2|1118.6|1119.6|1118.8|1118.8|1118.4|27424
1620114130000|2021-05-04 07:42:10|1119|1118.4|1119|1118.6|1119|1118.8|1118.6|1118.2|7106
1620114140000|2021-05-04 07:42:20|1119.2|1118.8|1119.6|1119.2|1120.2|1119.6|1119.2|1118.8|4927
1620114150000|2021-05-04 07:42:30|1120|1119.4|1119.4|1118.8|1120.4|1119.6|1119.4|1118.8|6327
1620114160000|2021-05-04 07:42:40|1119.6|1119|1120.2|1119.4|1120.2|1119.4|1119.6|1118.8|250
1620114170000|2021-05-04 07:42:50|1120.4|1120|1120.8|1120|1120.8|1120|1120.2|1119.4|242
1620114180000|2021-05-04 07:43:00|1121|1120.2|1121.6|1120.8|1121.6|1120.8|1121|1120.2|442
1620114200000|2021-05-04 07:43:20|1121.8|1121|1122.4|1121.8|1122.4|1121.8|1121.8|1121|2098
1620114210000|2021-05-04 07:43:30|1122.2|1121.6|1122.4|1121.8|1122.4|1121.8|1122|1121.4|1564
1620114220000|2021-05-04 07:43:40||1121.6||1121.6||1121.6||1121.6|0
1620114230000|2021-05-04 07:43:50|1122.2|1121|1121.8|1121.2|1122.2|1121.2|1121.8|1121|3600
1620114260000|2021-05-04 07:44:20|1121.6|1121|1122|1121.6|1122.2|1121.6|1121.4|1120.6|2594
1620114270000|2021-05-04 07:44:30|1121.8|1121.4|1121.8|1121.2|1121.8|1121.4|1121.8|1121.2|278
1620114280000|2021-05-04 07:44:40|1121.6|1121|1121|1120.4|1121.6|1121|1121|1120.4|2191
1620114290000|2021-05-04 07:44:50||1120.2||1120.2||1120.2||1120.2|0
1620114300000|2021-05-04 07:45:00|1120.8|1120.4|1120.8|1120.2|1121|1120.4|1119.2|1119|9299
1620114310000|2021-05-04 07:45:10|1120.6|1120.4|1120.8|1120.2|1120.8|1120.4|1120.6|1120|494
1620114320000|2021-05-04 07:45:20|1121|1120.4|1121.2|1120.6|1121.2|1120.6|1121|1120.4|1167
1620114330000|2021-05-04 07:45:30|1121|1120.4|1121.2|1120.4|1121.2|1120.4|1120.8|1120|2047
1620114340000|2021-05-04 07:45:40|1121|1120.6|1121|1120.4|1121|1120.6|1121|1120.2|2105
1620114350000|2021-05-04 07:45:50|1121.2|1120.2|1121.2|1120.6|1121.4|1121.2|1121|1120.2|2918
1620114370000|2021-05-04 07:46:10|1121.4|1120.8|1121.2|1120.8|1121.6|1120.8|1121|1120.6|5909
1620114380000|2021-05-04 07:46:20|1121.4|1121|1123|1122.2|1123|1122.2|1121.4|1121|3456
1620114390000|2021-05-04 07:46:30|1122.8|1122|1122.8|1122|1123|1122|1122.8|1122|450
1620114400000|2021-05-04 07:46:40|1122.6||1122.6||1122.6||1122.6||372
1620114410000|2021-05-04 07:46:50|1122.4|1121.8|1122|1121.6|1122.4|1122|1121.8|1121.4|5897
1620114420000|2021-05-04 07:47:00|1122.2|1121.4|1122|1121.4|1122.2|1121.4|1122|1121.4|483
1620114450000|2021-05-04 07:47:30|1122.2|1121.6|1122.4|1121.6|1122.6|1121.8|1122.2|1121.6|159
1620114460000|2021-05-04 07:47:40|1122.2|1121.4|1121.8|1120.8|1122.2|1121.4|1121.8|1120.8|1444
1620114470000|2021-05-04 07:47:50|||||||||3
1620114490000|2021-05-04 07:48:10||1121||1121.2||1121.2||1121|500
1620114500000|2021-05-04 07:48:20|1121.6|1121|1121.6|1121|1121.6|1121|1121.6|1120.8|0
1620114510000|2021-05-04 07:48:30|1121.8||1121.8||1121.8||1121.8||0
1620114530000|2021-05-04 07:48:50|1121.6|1121.2|1121.4|1120.8|1121.6|1121.2|1121.2|1120.8|494
1620114540000|2021-05-04 07:49:00|1121.6|1121|1121.4|1121|1121.6|1121|1121.4|1121|500
1620114550000|2021-05-04 07:49:10|1121.6|1121.2|1123|1122.2|1123|1122.2|1121.6|1121.2|597
1620114590000|2021-05-04 07:49:50|1123.2|1122.4|1123.8|1123.2|1123.8|1123.2|1123.2|1122.4|2723
1620114600000|2021-05-04 07:50:00|1123.6|1123|1123.8|1123.2|1123.8|1123.2|1123|1122.8|1268
1620114610000|2021-05-04 07:50:10|1123.6|1123|1123.6|1123|1123.6|1123|1123.4|1122.8|740
1620114620000|2021-05-04 07:50:20|1123.4|1122.8|1123.2|1122.4|1123.4|1122.8|1123.2|1122.4|1538
1620114630000|2021-05-04 07:50:30||1122.2||1122.2||1122.4||1122.2|219
1620114640000|2021-05-04 07:50:40|1123|1122.4|1123|1122.2|1123|1122.4|1122.6|1122|2412
1620114650000|2021-05-04 07:50:50|1123.2|1122.4|1123.4|1122.6|1123.4|1122.6|1123.2|1122.4|185
1620114660000|2021-05-04 07:51:00|1123.6|1122.8|1123.8|1123.2|1123.8|1123.6|1123.4|1122.8|2872
1620114670000|2021-05-04 07:51:10|1124|1123.4|1124.4|1123.8|1124.4|1124|1123.8|1123.2|4991
1620114680000|2021-05-04 07:51:20|1124.2|1123.6|1124.4|1123.6|1124.4|1123.6|1124.2|1123.6|250
1620114690000|2021-05-04 07:51:30||1123.8||1123.8||1123.8||1123.8|0
1620114700000|2021-05-04 07:51:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|75
1620114710000|2021-05-04 07:51:50|1124.4|1123.8|1124.2|1123.4|1124.4|1123.8|1124.2|1123.4|648
1620114720000|2021-05-04 07:52:00|1124.4|1123.6|1124.6|1124|1124.6|1124|1124.4|1123.6|993
1620114730000|2021-05-04 07:52:10|1124.8|1124.2|1126|1125.6|1126|1125.6|1124.8|1124.2|11177
1620114740000|2021-05-04 07:52:20|1125.8|1125.4|1126|1125.6|1126|1125.6|1125.8|1125.4|200
1620114750000|2021-05-04 07:52:30|1125.4|1125.2|1127|1126.4|1127|1126.4|1125.4|1125.2|8898
1620114760000|2021-05-04 07:52:40|1126.8|1126.2|1126.8|1126.2|1127|1126.6|1126.6|1126|1309
1620114770000|2021-05-04 07:52:50||1126||1126||1126||1126|0
1620114800000|2021-05-04 07:53:20|1126.6|1125.8|1126.6|1125.8|1126.6|1126.2|1126.2|1125.6|3208
1620114820000|2021-05-04 07:53:40|1126.4|1125.6|1126.4|1125.6|1126.4|1125.6|1125.8|1125|6219
1620114830000|2021-05-04 07:53:50|1126.6|1125.8|1126.2|1125.4|1126.6|1126|1126.2|1125.4|271
1620114840000|2021-05-04 07:54:00|1126.4|1125.6|1127|1126.6|1127|1126.6|1126.4|1125.6|1570
1620114850000|2021-05-04 07:54:10|1126.8|1126.4|1127|1126.2|1127|1126.6|1126.8|1126.2|1490
1620114880000|2021-05-04 07:54:40|1127.2|1127|1128|1127.4|1128|1127.6|1127.2|1127|12782
1620114890000|2021-05-04 07:54:50|1127.8||1128||1128||1127.8||940
1620114910000|2021-05-04 07:55:10|1127.8|1127.6|1129|1128.2|1129.4|1128.6|1127.8|1127.4|6265
1620114920000|2021-05-04 07:55:20|1128.8|1128.4|1129.4|1128.6|1129.4|1129|1128.8|1128.4|774
1620114930000|2021-05-04 07:55:30|1129.6|1128.8|1129.8|1128.8|1129.8|1128.8|1129.6|1128.8|0
1620114940000|2021-05-04 07:55:40|1128.6|1128.4|1129.4|1128.8|1129.8|1129|1128.6|1128.2|15819
1620114950000|2021-05-04 07:55:50|1128.8|1128.6|1128.6|1128|1128.8|1128.6|1128.6|1128|1486
1620114960000|2021-05-04 07:56:00|1128.8|1128.2|1128.8|1128.2|1128.8|1128.6|1128.6|1128.2|5260
1620114970000|2021-05-04 07:56:10|1128.6|1128.4|1128.6|1128.2|1128.8|1128.4|1128.6|1128.2|2170
1620114980000|2021-05-04 07:56:20|1128.4|1128|1128.2|1127.6|1128.4|1128|1128|1127.4|4731
1620115000000|2021-05-04 07:56:40|1128.4||1128.4||1128.4||1128.4||0
1620115010000|2021-05-04 07:56:50|1128.2||1128.2||1128.2||1128.2||0
1620115020000|2021-05-04 07:57:00|1128.8|1127.8|1128.2|1127.6|1128.8|1127.8|1128.2|1127.6|4000
1620115030000|2021-05-04 07:57:10|||||||||60
1620115060000|2021-05-04 07:57:40|1128.4|1127.8|1128.8|1128.4|1128.8|1128.6|1128.4|1127.8|3393
1620115070000|2021-05-04 07:57:50|1129|1128.6|1130.6|1129.8|1130.8|1130|1129|1128.4|50734
1620115090000|2021-05-04 07:58:10|1130.8|1130|1129.8|1129.2|1130.8|1130.2|1129.6|1129.2|3918
1620115100000|2021-05-04 07:58:20|1130|1129|1129.6|1129|1130|1129|1129.6|1128.8|502
1620115110000|2021-05-04 07:58:30|1129.8|1128.8|1129.4|1128.2|1129.8|1128.8|1129.4|1128.2|320
1620115120000|2021-05-04 07:58:40|1129.2||1129||1129.2||1129||0
1620115130000|2021-05-04 07:58:50|1128.8|1128.4|1128.8|1128|1128.8|1128.4|1128.8|1128|900
1620115140000|2021-05-04 07:59:00|1128.6|1127.8|1128.2|1127.6|1128.6|1127.8|1127.8|1127.4|1250
1620115150000|2021-05-04 07:59:10|1128|1127.4|1127.4|1127|1128|1127.6|1127.4|1127|3022
1620115160000|2021-05-04 07:59:20|1127.2|1127.2|1128|1127.2|1128|1127.2|1127.2|1127|12468
1620115170000|2021-05-04 07:59:30|1127.8|1127.4|1128|1127.4|1128|1127.4|1127.8|1127.4|500
1620115180000|2021-05-04 07:59:40|1127.6|1127.2|1127.6|1127|1127.6|1127.2|1127.4|1127|511
1620115200000|2021-05-04 08:00:00|1127.4|1126.8|1126.6|1126|1127.4|1127.2|1126.6|1125.8|10807
1620115210000|2021-05-04 08:00:10|1126.4|1125.8|1126.2|1125.4|1126.4|1125.8|1125.8|1125.2|3567
1620115220000|2021-05-04 08:00:20||1125.6||1125.6||1125.6||1125.6|1000
1620115230000|2021-05-04 08:00:30|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1620115240000|2021-05-04 08:00:40||1125.6||1125.4||1125.6||1125.4|1087
1620115250000|2021-05-04 08:00:50|1125.8|1125.2|1125.8|1125.2|1126|1125.2|1125.8|1125.2|190
1620115260000|2021-05-04 08:01:00|1125.6|1125|1125.6|1124.6|1125.6|1125|1125.6|1124.6|0
1620115270000|2021-05-04 08:01:10||1124.8||1124.8||1124.8||1124.8|0
1620115290000|2021-05-04 08:01:30|1125.4|1124.6|1125.4|1124.6|1125.4|1124.6|1125.4|1124.6|0
1620115310000|2021-05-04 08:01:50|1125.2|1124.4|1124.2|1123.6|1125.2|1124.4|1124.2|1123.4|5527
1620115320000|2021-05-04 08:02:00|1124|1123.4|1124|1123.2|1124.2|1123.4|1124|1123.2|0
1620115330000|2021-05-04 08:02:10|1124.2|1123.4|1124.8|1124.2|1125|1124.6|1124.2|1123.4|6430
1620115340000|2021-05-04 08:02:20|1124.6|1124|1123.8|1123.2|1124.6|1124|1123.4|1122.6|2360
1620115350000|2021-05-04 08:02:30|1124|1123|1123.6|1123|1124|1123|1123.4|1122.6|2551
1620115360000|2021-05-04 08:02:40|1124|1123.2|1124.4|1123.8|1124.4|1123.8|1124|1123.2|2844
1620115370000|2021-05-04 08:02:50||1124||1124||1124.2||1124|133
1620115380000|2021-05-04 08:03:00|1124.6|1124.2|1125.8|1125.2|1126|1125.2|1124.6|1124.2|2945
1620115390000|2021-05-04 08:03:10|1125.6|1125|1125.8|1125.2|1125.8|1125.2|1125.4|1125|1782
1620115400000|2021-05-04 08:03:20|1126|1125.4|1124.4|1123.8|1126.4|1125.8|1124.2|1123.2|14668
1620115410000|2021-05-04 08:03:30|1124.2|1123.6|1124.8|1124.4|1125|1124.4|1124.2|1123.2|1482
1620115420000|2021-05-04 08:03:40||1124.6||1124.6||1124.6||1124.6|0
1620115450000|2021-05-04 08:04:10|1125.2|1124.8|1125.6|1125|1125.6|1125|1125.2|1124.8|521
1620115460000|2021-05-04 08:04:20|1125.4||1125.6||1125.6||1125.4||15
1620115470000|2021-05-04 08:04:30|1125.4|1124.6|1125.4|1124.4|1125.4|1124.6|1125.4|1124.4|124
1620115490000|2021-05-04 08:04:50|1125.2||1125.2||1125.2||1125.2||150
1620115510000|2021-05-04 08:05:10||1124.6||1124.4||1124.6||1124.4|0
1620115520000|2021-05-04 08:05:20|1125|1124.6|1125|1124|1125|1124.6|1125|1124|0
1620115530000|2021-05-04 08:05:30|1124.8|1124.2|1126.2|1125.6|1126.2|1125.6|1124.8|1124.2|1662
1620115540000|2021-05-04 08:05:40|1126.4|1125.8|1126.6|1125.6|1126.6|1125.8|1126.4|1125.6|0
1620115550000|2021-05-04 08:05:50|1126.4|1125.8|1124.6|1123.6|1126.4|1125.8|1124.4|1123.4|19351
1620115560000|2021-05-04 08:06:00|1124.8|1124|1125.4|1124.4|1125.4|1124.4|1124.8|1124|0
1620115570000|2021-05-04 08:06:10|1125.2|1124.2|1125|1124|1125.2|1124.4|1124.4|1123.4|1768
1620115580000|2021-05-04 08:06:20|1124.8|1124.2|1125.2|1124.6|1125.2|1124.6|1124.8|1124.2|829
1620115590000|2021-05-04 08:06:30|1125|1124.4|1125.2|1124.6|1125.2|1124.8|1124.8|1124.2|897
1620115600000|2021-05-04 08:06:40|1125|1124.2|1124.8|1124.2|1125|1124.6|1124.6|1124|3163
1620115610000|2021-05-04 08:06:50|1125|1124.4|1125|1124.2|1125|1124.4|1124.8|1124.2|236
1620115620000|2021-05-04 08:07:00|1124.8|1124|1125.2|1124.8|1125.2|1124.8|1124.8|1124|3719
1620115630000|2021-05-04 08:07:10|1125.4|1125|1125.2|1124.6|1125.8|1125|1125.2|1124.6|479
1620115640000|2021-05-04 08:07:20|1125.4|1124.8|1125.2|1124.6|1125.4|1124.8|1125.2|1124.6|411
1620115650000|2021-05-04 08:07:30|1125||1125||1125||1125||0
1620115660000|2021-05-04 08:07:40|1125.2|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|1000
1620115680000|2021-05-04 08:08:00|1125.2|1124.6|1125.2|1124.6|1125.2|1124.6|1125|1124.6|0
1620115690000|2021-05-04 08:08:10|1125.4|1124.8|1126|1125.6|1126.2|1125.6|1125.4|1124.8|103
1620115700000|2021-05-04 08:08:20|1125.8|1125.4|1124.2|1123.6|1125.8|1125.4|1124.2|1123.4|2618
1620115710000|2021-05-04 08:08:30|1124.4|1123.8|1124.2|1123.6|1124.6|1123.8|1124.2|1123.6|538
1620115720000|2021-05-04 08:08:40|1124|1123.2|1123.6|1122.8|1124|1123.4|1123.2|1122.6|3580
1620115730000|2021-05-04 08:08:50|1123.4|1123|1123.8|1123.2|1124|1123.6|1123.4|1123|6794
1620115740000|2021-05-04 08:09:00|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.4|1122.6|3075
1620115750000|2021-05-04 08:09:10|1123.6|1123|1123.6|1123|1123.8|1123|1123.6|1123|506
1620115760000|2021-05-04 08:09:20|1123.8|1123.2|1123.8|1123.2|1123.8|1123.6|1123.8|1123.2|641
1620115780000|2021-05-04 08:09:40|1124|1123.4|1124.8|1124.2|1125|1124.2|1123.8|1123.4|1813
1620115790000|2021-05-04 08:09:50|1125|1124.4|1125|1124.6|1125|1124.8|1124.8|1124.2|1356
1620115810000|2021-05-04 08:10:10|1125.2|1124.8|1125.4|1124.6|1125.4|1124.8|1124.8|1124|2038
1620115820000|2021-05-04 08:10:20|1125.2|1124.4|1125.4|1124.8|1125.6|1124.8|1125.2|1124.4|1940
1620115830000|2021-05-04 08:10:30|1125.2|1124.6|1125.6|1124.8|1125.6|1124.8|1124.8|1124|2992
1620115840000|2021-05-04 08:10:40|1125.8|1125|1125.8|1125|1126.2|1125.6|1125.6|1125|1831
1620115850000|2021-05-04 08:10:50||1125.2||1125.2||1125.2||1125.2|0
1620115860000|2021-05-04 08:11:00||1125||1125||1125||1125|0
1620115870000|2021-05-04 08:11:10|1125.6|1124.8|1126.4|1125.8|1126.4|1125.8|1125.2|1124.4|1449
1620115880000|2021-05-04 08:11:20|1126.6|1126|1126.6|1126|1127.2|1126.4|1126.6|1126|265
1620115890000|2021-05-04 08:11:30|1126.4|1125.8|1126.6|1125.8|1126.6|1125.8|1126.4|1125.8|0
1620115910000|2021-05-04 08:11:50|1126.8|1126|1127.2|1126.4|1127.2|1126.4|1126.6|1126|404
1620115930000|2021-05-04 08:12:10|1127.4|1126.6|1128|1127.4|1128|1127.4|1127.4|1126.6|1698
1620115940000|2021-05-04 08:12:20|1127.2|1127|1128|1127.2|1128|1127.2|1127.2|1127|1800
1620115950000|2021-05-04 08:12:30|1127.8|1127.4|1127.2|1126.4|1127.8|1127.4|1127.2|1126.4|500
1620115970000|2021-05-04 08:12:50|1127||1127||1127||1127||550
1620115980000|2021-05-04 08:13:00|1126.8|1126.2|1126.4|1125.8|1126.8|1126.2|1126.4|1125.6|776
1620115990000|2021-05-04 08:13:10|1126.2|1125.6|1126.2|1125.4|1126.2|1125.6|1126.2|1125.2|181
1620116000000|2021-05-04 08:13:20|1126.4|1125.6|1126.2|1125.6|1126.4|1125.6|1125.8|1125.6|500
1620116010000|2021-05-04 08:13:30|1126|1125.4|1126|1125.2|1126|1125.4|1126|1125.2|300
1620116020000|2021-05-04 08:13:40||1125||1125.2||1125.2||1125|210
1620116040000|2021-05-04 08:14:00|1126.2|1125.4|1127|1126.4|1127|1126.4|1126.2|1125.4|250
1620116050000|2021-05-04 08:14:10|||||||||500
1620116060000|2021-05-04 08:14:20||1126.2||1126.2||1126.2||1126.2|0
1620116070000|2021-05-04 08:14:30|1126.8|1126|1126.2|1125.4|1126.8|1126|1126.2|1125.4|589
1620116080000|2021-05-04 08:14:40|1126.4||1126.4||1126.4||1126.4||0
1620116100000|2021-05-04 08:15:00|1126.2||1126.2||1126.2||1126.2||0
1620116110000|2021-05-04 08:15:10|1126.4||1126.2||1126.4||1126.2||0
1620116130000|2021-05-04 08:15:30|1126.4|1125.6|1126.8|1126|1126.8|1126|1126.4|1125.6|1103
1620116140000|2021-05-04 08:15:40|1127||1127||1127||1127||0
1620116160000|2021-05-04 08:16:00||1126.2||1126.2||1126.2||1126.2|0
1620116180000|2021-05-04 08:16:20|1126.8|1126|1129|1128.2|1129|1128.2|1126.4|1125.8|5120
1620116190000|2021-05-04 08:16:30|1129.2|1128.4|1129.6|1128.8|1129.8|1129|1129|1128.4|1960
1620116200000|2021-05-04 08:16:40|1129.4|1128.6|1129.2|1128.2|1129.4|1128.6|1129.2|1128.2|579
1620116210000|2021-05-04 08:16:50||1128.4||1128.4||1128.4||1128.4|160
1620116220000|2021-05-04 08:17:00||1128.2||1128.2||1128.2||1128.2|0
1620116240000|2021-05-04 08:17:20||1128||1128||1128||1128|0
1620116250000|2021-05-04 08:17:30||1128.2||1128.2||1128.2||1128.2|0
1620116260000|2021-05-04 08:17:40|1129.4|1128.4|1129.8|1129|1129.8|1129|1129.4|1128.4|683
1620116270000|2021-05-04 08:17:50|1130|1129.2|1130|1129.4|1130|1129.4|1130|1129.2|200
1620116280000|2021-05-04 08:18:00|1130.2|1129.6|1130.2|1129.6|1130.4|1130|1129.8|1129.4|5750
1620116300000|2021-05-04 08:18:20||1129.8||1129.8||1129.8||1129.8|0
1620116310000|2021-05-04 08:18:30|1130.4|1130|1130.8|1130.2|1131|1130.4|1130.4|1130|1747
1620116320000|2021-05-04 08:18:40|1130.6|1130|1130.6|1129.8|1130.6|1130|1130.4|1129.6|785
1620116330000|2021-05-04 08:18:50|1130.8|1130|1131|1130.6|1131|1130.6|1130.8|1130|5483
1620116340000|2021-05-04 08:19:00|1131.2|1130.8|1131.2|1130.6|1131.8|1131|1130.6|1130|7682
1620116350000|2021-05-04 08:19:10|1131|1130.2|1130.4|1129.8|1131|1130.2|1130.4|1129.4|10279
1620116360000|2021-05-04 08:19:20|1130.2|1129.4|1129.6|1129|1130.2|1129.4|1129.6|1128.8|774
1620116370000|2021-05-04 08:19:30|1129.8|1129.2|1130|1129|1130.2|1129.8|1129.8|1129|781
1620116380000|2021-05-04 08:19:40|1129.8|1129.2|1129.4|1128.6|1129.8|1129.2|1129.4|1128.6|2000
1620116390000|2021-05-04 08:19:50|1129.2|1128.8|1129.6|1128.8|1129.6|1129|1129.2|1128.6|1933
1620116400000|2021-05-04 08:20:00|||||||||100
1620116430000|2021-05-04 08:20:30|1129.4||1129.6||1129.6||1129.4||0
1620116450000|2021-05-04 08:20:50|1129.4|1129|1129.6|1128.8|1129.6|1129|1129.4|1128.8|238
1620116460000|2021-05-04 08:21:00|1129.4||1129.4||1129.4||1129.4||0
1620116480000|2021-05-04 08:21:20|1129.6|1129|1130.2|1129.4|1130.4|1129.8|1129.6|1128.8|683
1620116490000|2021-05-04 08:21:30||1129.6||1129.6||1129.6||1129.6|0
1620116500000|2021-05-04 08:21:40|1130|1129.8|1130|1129.6|1130.2|1129.8|1130|1129|2067
1620116510000|2021-05-04 08:21:50|1130.4|1129.8|1130.2|1129.8|1130.6|1129.8|1130.2|1129.8|2000
1620116520000|2021-05-04 08:22:00|1130.4|1130|1130.6|1130.2|1131.2|1130.4|1130.4|1129.8|2180
1620116530000|2021-05-04 08:22:10|1130.8||1131||1131||1130.8||0
1620116560000|2021-05-04 08:22:40||1130.4||1130.2||1130.4||1130.2|33
1620116570000|2021-05-04 08:22:50|1131.2|1130.4|1131.6|1130.8|1131.8|1131|1131.2|1130.4|2601
1620116590000|2021-05-04 08:23:10|1131.4|1130.6|1130|1129.2|1131.4|1130.6|1130|1129.2|1695
1620116600000|2021-05-04 08:23:20|1130.2|1129.4|1131.2|1130.4|1131.2|1130.4|1130.2|1129.4|718
1620116610000|2021-05-04 08:23:30|1131|1130.2|1131|1130.6|1131|1130.6|1131|1130.2|20
1620116620000|2021-05-04 08:23:40|1131.2|1130.8|1131.4|1130.6|1131.4|1130.8|1131.2|1130.4|5337
1620116630000|2021-05-04 08:23:50|1130.8|1130.8|1131.8|1131|1131.8|1131|1130.8|1130.4|3865
1620116640000|2021-05-04 08:24:00|1132|1131.2|1130|1129.2|1132|1131.2|1128|1127.4|19479
1620116650000|2021-05-04 08:24:10|1130.2|1129.4|1130.4|1130|1130.6|1130.2|1130.2|1129.4|1503
1620116660000|2021-05-04 08:24:20|1130.6|1130.2|1131.4|1130.6|1131.4|1130.6|1130.6|1130|1330
1620116670000|2021-05-04 08:24:30|1131.2|1130.8|1131.4|1130.8|1131.4|1130.8|1131.2|1130.6|150
1620116680000|2021-05-04 08:24:40|1131.2|1130.6|1132|1131.2|1132|1131.2|1130.8|1130|2949
1620116700000|2021-05-04 08:25:00|1131.8||1131.8||1131.8||1131.8||250
1620116710000|2021-05-04 08:25:10|1132||1132||1132||1132||0
1620116740000|2021-05-04 08:25:40|1132.2|1132|1133|1132.4|1133|1132.6|1132|1131.4|15360
1620116750000|2021-05-04 08:25:50|1132.8|1132.6|1132.8|1132.4|1132.8|1132.6|1132.6|1132.4|5018
1620116760000|2021-05-04 08:26:00|1132.6|1132.2|1132.8|1132.2|1133|1132.4|1132.6|1132.2|4430
1620116770000|2021-05-04 08:26:10|1133|1132.4|1133.6|1132.6|1133.8|1132.8|1133|1132.4|17607
1620116790000|2021-05-04 08:26:30|1133.4|1132.8|1134.6|1134|1134.6|1134|1133.4|1132.8|2982
1620116800000|2021-05-04 08:26:40|1134.8||1134.8||1134.8||1134.8||0
1620116810000|2021-05-04 08:26:50||1134.2||1134.2||1134.2||1134.2|0
1620116820000|2021-05-04 08:27:00|1135|1134.4|1134.8|1134.4|1135|1134.6|1134.8|1134.2|3787
1620116830000|2021-05-04 08:27:10|1134.2|1134|1134.2|1133.6|1134.2|1134|1134|1133.2|6661
1620116840000|2021-05-04 08:27:20|1134.4|1133.8|1134.4|1134|1134.6|1134|1134.4|1133.8|8656
1620116850000|2021-05-04 08:27:30|1134.8|1134.2|1135|1134.8|1135|1134.8|1134.8|1134.2|2531
1620116860000|2021-05-04 08:27:40|1134.8|1134.6|1134.4|1133.8|1134.8|1134.6|1134.4|1133.6|13113
1620116880000|2021-05-04 08:28:00|1134|1133.6|1134.2|1133.8|1134.4|1133.8|1133.8|1132.6|2653
1620116890000|2021-05-04 08:28:10|1134|1133.4|1132.8|1132|1134|1133.4|1132.8|1131.8|2213
1620116900000|2021-05-04 08:28:20|1133|1132.4|1133.2|1132.4|1133.2|1132.4|1133|1132.4|0
1620116910000|2021-05-04 08:28:30||1132.6||1132.6||1132.6||1132.6|467
1620116920000|2021-05-04 08:28:40|1133.4|1132.8|1133.6|1133.2|1133.6|1133.2|1133.4|1132.8|1330
1620116930000|2021-05-04 08:28:50|||||||||26
1620116940000|2021-05-04 08:29:00|1134|1133.4|1134.6|1134|1134.6|1134|1133.6|1133.4|2779
1620116950000|2021-05-04 08:29:10||1134.2||1134.2||1134.2||1134.2|200
1620116960000|2021-05-04 08:29:20|1135|1134.4|1134.8|1134|1135|1134.8|1134.8|1134|4397
1620116970000|2021-05-04 08:29:30|1134.6|1133.8|1135|1134.2|1135|1134.2|1134.4|1133.6|2390
1620116990000|2021-05-04 08:29:50|||||||||1595
1620117000000|2021-05-04 08:30:00|||||||||300
1620117030000|2021-05-04 08:30:30|||||||||1627
1620117040000|2021-05-04 08:30:40|1135.4|1134.4|1135.2|1134.4|1136|1135.8|1134.2|1133.8|35653
1620117050000|2021-05-04 08:30:50|1135.4|1134.6|1135.8|1135.2|1136|1135.4|1135.4|1134.6|1819
1620117060000|2021-05-04 08:31:00|1136|1135.8|1135.8|1135.2|1136|1135.8|1135.8|1135.2|770
1620117070000|2021-05-04 08:31:10|1135.6|1135|1134.6|1134|1135.6|1135|1134.6|1134|3127
1620117100000|2021-05-04 08:31:40|1134.4|1132.8|1134|1133|1134.4|1133|1133.8|1132.6|10772
1620117110000|2021-05-04 08:31:50|1133.6|1132.8|1132.4|1131.4|1133.6|1132.8|1132|1131.2|1541
1620117120000|2021-05-04 08:32:00|1132.2|1131.2|1132.2|1131.4|1132.2|1131.6|1132|1131.2|370
1620117130000|2021-05-04 08:32:10|1132||1132||1132||1132||0
1620117140000|2021-05-04 08:32:20|1132.2|1131.6|1132|1131.2|1132.6|1132|1131.8|1131.2|1731
1620117150000|2021-05-04 08:32:30|1132.2|1131.4|1132.4|1131.8|1132.4|1131.8|1132|1131.4|728
1620117160000|2021-05-04 08:32:40|1132.6|1132|1133.4|1132.6|1133.4|1132.6|1132.6|1132|600
1620117170000|2021-05-04 08:32:50|1133.6|1133|1133|1132.6|1133.6|1133|1133|1132.6|1242
1620117180000|2021-05-04 08:33:00|1133.2||1133.4||1133.4||1133.2||0
1620117190000|2021-05-04 08:33:10|1133.2||1133.2||1133.2||1133.2||0
1620117200000|2021-05-04 08:33:20|1133.4|1133|1133.4|1133|1133.6|1133|1133.4|1133|0
1620117210000|2021-05-04 08:33:30||1132.6||1132.6||1132.6||1132.6|0
1620117220000|2021-05-04 08:33:40|1133.6|1132.8|1133.4|1132.8|1133.6|1133.2|1133.4|1132.8|1136
1620117250000|2021-05-04 08:34:10|1133.2|1133|1133.6|1132.8|1133.6|1133|1133.2|1132.6|1900
1620117260000|2021-05-04 08:34:20||1133.2||1133.2||1133.4||1133.2|250
1620117270000|2021-05-04 08:34:30|1133.4|1133|1133.4|1133|1133.6|1133|1133.4|1132.8|842
1620117280000|2021-05-04 08:34:40|1133.6|1132.8|1133|1132.6|1133.6|1133|1133|1132.6|1749
1620117290000|2021-05-04 08:34:50|1132.8|1132.2|1132.2|1131.2|1132.8|1132.6|1132.2|1131.2|2871
1620117300000|2021-05-04 08:35:00|1132.4|1131.4|1133|1132.4|1133|1132.4|1132.4|1131.4|0
1620117310000|2021-05-04 08:35:10|1132.8||1132.8||1132.8||1132.8||0
1620117320000|2021-05-04 08:35:20|1132.6|1132.2|1132.2|1131.6|1132.6|1132.2|1132|1131.2|3180
1620117330000|2021-05-04 08:35:30|1132.4||1132.4||1132.4||1132.4||0
1620117340000|2021-05-04 08:35:40|1132.2||1132.2||1132.2||1132.2||0
1620117350000|2021-05-04 08:35:50|1132.4|1131.8|1133|1132.6|1133|1132.6|1132.4|1131.8|2684
1620117370000|2021-05-04 08:36:10|1133.2|1132.8|1133.2|1132.6|1133.4|1132.8|1133.2|1132.6|250
1620117380000|2021-05-04 08:36:20|1133.4|1132.8|1133.2|1132.8|1133.4|1132.8|1133.2|1132.8|400
1620117390000|2021-05-04 08:36:30|1133.4|1133|1133.4|1133|1133.4|1133|1133.4|1133|0
1620117420000|2021-05-04 08:37:00|1133.2|1132.6|1132|1131.2|1133.2|1132.6|1131.8|1131.2|1009
1620117430000|2021-05-04 08:37:10|1131.8||1132||1132||1131.8||0
1620117440000|2021-05-04 08:37:20|1131.8|1131|1132|1131.6|1132|1131.6|1131.2|1130.4|4707
1620117460000|2021-05-04 08:37:40|1131.8|1131.4|1131.4|1130.8|1131.8|1131.4|1131|1130.6|2411
1620117470000|2021-05-04 08:37:50|1131.2|1130.4|1130.4|1129.6|1131.2|1130.6|1130.4|1129.6|1258
1620117480000|2021-05-04 08:38:00|1130.6|1129.8|1130.4|1129.6|1130.6|1130.2|1130.4|1129.6|1052
1620117490000|2021-05-04 08:38:10|1130.2||1130.2||1130.2||1130.2||0
1620117500000|2021-05-04 08:38:20|1130|1129.4|1129|1128.4|1130|1129.4|1129|1128.2|1902
1620117510000|2021-05-04 08:38:30|1128.8|1128.2|1128.4|1127.6|1129|1128.6|1128|1127.4|2593
1620117520000|2021-05-04 08:38:40|1128.2|1127.4|1128.2|1127.6|1128.2|1127.6|1128|1127.2|710
1620117540000|2021-05-04 08:39:00|1128.4|1127.8|1128.2|1127.8|1128.4|1128|1128.2|1127.8|714
1620117550000|2021-05-04 08:39:10|1128.4|1127.4|1127.8|1127|1128.4|1127.4|1127.8|1127|1233
1620117560000|2021-05-04 08:39:20|1127.6||1127.8||1127.8||1127.6||0
1620117570000|2021-05-04 08:39:30|1127.6|1127.2|1127.6|1127.2|1127.6|1127.2|1127.6|1127|0
1620117580000|2021-05-04 08:39:40|1127.4|1127|1127.6|1127|1127.6|1127.2|1127.2|1126.4|1430
1620117590000|2021-05-04 08:39:50|1127.8|1127.2|1128.4|1127.8|1128.6|1127.8|1127.8|1127.2|3000
1620117600000|2021-05-04 08:40:00|1128.2|1127.4|1127.6|1126.6|1128.4|1127.6|1127.4|1126.6|1437
1620117610000|2021-05-04 08:40:10|1127.4|1126.4|1127.2|1126.4|1127.4|1126.4|1127.2|1126.4|0
1620117630000|2021-05-04 08:40:30|1127|1126.6|1127|1126|1127.2|1126.6|1126.6|1125.8|859
1620117650000|2021-05-04 08:40:50|1126.8||1126.6||1126.8||1126.6||0
1620117660000|2021-05-04 08:41:00|1126.8||1126.8||1126.8||1126.8||0
1620117670000|2021-05-04 08:41:10|1127|1126.2|1127.4|1126.6|1127.6|1127|1126.8|1126.2|2062
1620117680000|2021-05-04 08:41:20|1127.2|1126.8|1127.2|1126.2|1127.2|1126.8|1127|1126|956
1620117690000|2021-05-04 08:41:30|1127.4|1126.4|1127.6|1126.8|1127.6|1126.8|1127.4|1126.4|687
1620117700000|2021-05-04 08:41:40|1127.4|1127|1128.4|1127.6|1128.6|1127.6|1127.4|1127|100
1620117710000|2021-05-04 08:41:50|1128.2|1128.2|1128.6|1127.8|1128.6|1128.2|1128.2|1127.6|1245
1620117720000|2021-05-04 08:42:00|1128.4|1127.6|1128|1127.2|1128.4|1127.6|1127.4|1126.8|5520
1620117730000|2021-05-04 08:42:10|1128.2|1127.4|1129|1128.2|1129|1128.2|1128|1127.4|375
1620117740000|2021-05-04 08:42:20|1129.2|1128.6|1129.4|1128.6|1129.4|1128.6|1129.2|1128.6|0
1620117750000|2021-05-04 08:42:30|1129.6|1128.8|1130|1129.2|1130|1129.2|1129.6|1128.6|100
1620117760000|2021-05-04 08:42:40|1129.8|1129.4|1129.8|1129.2|1129.8|1129.4|1129.6|1129.2|378
1620117770000|2021-05-04 08:42:50|1129.6||1130||1130||1129.6||880
1620117780000|2021-05-04 08:43:00||1129.4||1129.4||1129.4||1129.4|0
1620117800000|2021-05-04 08:43:20|1129.8|1129.2|1129.4|1128.8|1129.8|1129.2|1129|1128.4|1294
1620117820000|2021-05-04 08:43:40|1129.6||1129.6||1129.6||1129.6||0
1620117830000|2021-05-04 08:43:50|1129.4|1129.4|1129.4|1129|1129.6|1129.4|1129.4|1129|1992
1620117850000|2021-05-04 08:44:10|1129.2|1128.8|1129|1128.8|1129.2|1128.8|1129|1128.8|1736
1620117860000|2021-05-04 08:44:20|1128.8|1128.6|1129.4|1128.8|1129.4|1128.8|1128.2|1127.4|4410
1620117870000|2021-05-04 08:44:30|1129.2||1129.2||1129.2||1129.2||0
1620117890000|2021-05-04 08:44:50|1129|1129|1128.6|1127.8|1129|1129|1128.6|1127.8|1637
1620117900000|2021-05-04 08:45:00|1128.4|1128|1129.4|1128.8|1129.4|1128.8|1128.4|1128|940
1620117910000|2021-05-04 08:45:10|1129.2|1128.6|1129|1128.6|1129.2|1128.6|1129|1128.2|234
1620117920000|2021-05-04 08:45:20|1128.8|1128.4|1129|1128.4|1129|1128.4|1128.8|1128.4|595
1620117930000|2021-05-04 08:45:30||1128.6||1128.4||1128.6||1128.4|0
1620117940000|2021-05-04 08:45:40||1128.6||1128.6||1128.8||1128.6|775
1620117950000|2021-05-04 08:45:50|||||||||7
1620117960000|2021-05-04 08:46:00|1129.2|1128.8|1129.2|1128.6|1129.4|1128.8|1129.2|1128.6|71
1620117970000|2021-05-04 08:46:10|1129.8|1129.6|1129.2|1128.8|1129.8|1129.6|1129.2|1128.6|8208
1620117980000|2021-05-04 08:46:20|1129|1128.6|1128.8|1128.2|1129|1128.6|1128.8|1128.2|1974
1620117990000|2021-05-04 08:46:30|1129|1128.4|1129.2|1128.4|1129.2|1128.4|1129|1128.4|0
1620118000000|2021-05-04 08:46:40|1129||1129||1129||1129||0
1620118030000|2021-05-04 08:47:10|1128.8|1128.6|1128.8|1128.4|1129|1128.6|1128.8|1128.4|132
1620118040000|2021-05-04 08:47:20|1128.6|1128.2|1129|1128.4|1129|1128.4|1128|1127.2|2791
1620118050000|2021-05-04 08:47:30|1129.2|1128.6|1129.6|1129|1129.6|1129|1129.2|1128.6|0
1620118060000|2021-05-04 08:47:40|1129.4|1128.8|1129.6|1129.4|1129.6|1129.4|1129.4|1128.8|208
1620118070000|2021-05-04 08:47:50|1129.8|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.2|1766
1620118080000|2021-05-04 08:48:00|1130|1129.6|1129.6|1129.4|1130|1129.6|1129.6|1129.4|1887
1620118090000|2021-05-04 08:48:10|1129.8||1130||1130||1129.8||507
1620118110000|2021-05-04 08:48:30|1129.8|1129.2|1130.6|1130|1130.6|1130|1129.6|1129.2|1551
1620118130000|2021-05-04 08:48:50|1130.8|1130.2|1131|1130.2|1131|1130.4|1130.8|1130.2|580
1620118140000|2021-05-04 08:49:00||1130.4||1130.4||1130.4||1130.4|0
1620118150000|2021-05-04 08:49:10|1130.8|1130.2|1131|1130.4|1131|1130.4|1130.8|1130.2|770
1620118160000|2021-05-04 08:49:20||1130.6||1130.6||1130.6||1130.4|0
1620118170000|2021-05-04 08:49:30|1130.8|1130.4|1130.6|1130.2|1130.8|1130.4|1130.4|1130|1105
1620118180000|2021-05-04 08:49:40||1130||1130||1130||1130|0
1620118190000|2021-05-04 08:49:50|1131|1130.2|1131.2|1130.6|1131.4|1130.8|1131|1130.2|6664
1620118200000|2021-05-04 08:50:00||1130.8||1130.6||1130.8||1130.6|300
1620118210000|2021-05-04 08:50:10|1131|1130.4|1130.6|1129.8|1131|1130.4|1130.4|1129.6|5626
1620118220000|2021-05-04 08:50:20|1130.4|1129.6|1130|1129.4|1130.4|1129.6|1130|1129.2|0
1620118230000|2021-05-04 08:50:30|1130.2|1129.6|1130.4|1129.6|1130.4|1129.6|1130.2|1129.6|0
1620118240000|2021-05-04 08:50:40|1130.6|1129.8|1131.2|1131|1131.2|1131|1130.2|1129.8|3843
1620118250000|2021-05-04 08:50:50|1131|1130.8|1132|1131.6|1132|1131.6|1131|1130.6|4278
1620118260000|2021-05-04 08:51:00|1132.2|1131.8|1132.4|1131.8|1132.4|1131.8|1132.2|1131.8|732
1620118270000|2021-05-04 08:51:10|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1132|1131.6|250
1620118290000|2021-05-04 08:51:30|1132|1131.4|1131.4|1131|1132|1131.6|1131.4|1131|2666
1620118300000|2021-05-04 08:51:40|1131.8|1131.6|1131.4|1131|1131.8|1131.6|1131.4|1131|4250
1620118310000|2021-05-04 08:51:50|1131.6|1131.2|1132.4|1131.8|1132.4|1131.8|1131.6|1131.2|847
1620118330000|2021-05-04 08:52:10|1132.2|1131.6|1132.2|1131.6|1132.2|1131.6|1131.4|1131.2|3328
1620118340000|2021-05-04 08:52:20|1132.4||1132.4||1132.4||1132.4||0
1620118350000|2021-05-04 08:52:30|1132.6|1131.8|1132.2|1131.8|1132.6|1132|1132.2|1131.8|1064
1620118360000|2021-05-04 08:52:40|1133|1132|1132|1131.6|1133.2|1132.4|1132|1131.6|14593
1620118390000|2021-05-04 08:53:10|1131.8|1131.8|1131.8|1131.6|1131.8|1131.8|1131.8|1131.2|1171
1620118400000|2021-05-04 08:53:20|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.6|884
1620118410000|2021-05-04 08:53:30|1132.2|1132|1132.4|1131.8|1132.6|1132|1132.2|1131.8|819
1620118430000|2021-05-04 08:53:50|1132.6|1132|1134|1133.2|1134|1133.2|1132.6|1132|863
1620118440000|2021-05-04 08:54:00|1133.8||1133.8||1133.8||1133.6||45
1620118450000|2021-05-04 08:54:10|1134|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.4|0
1620118460000|2021-05-04 08:54:20|1134.2|1133.6|1134.4|1134|1134.8|1134|1134|1133.6|5320
1620118470000|2021-05-04 08:54:30|1134.2|1133.8|1134.2|1133.6|1134.4|1133.8|1134.2|1133.6|523
1620118490000|2021-05-04 08:54:50|||||||||19
1620118510000|2021-05-04 08:55:10|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|1134.4|1133.8|0
1620118520000|2021-05-04 08:55:20|1134.6|1134|1135.8|1135.2|1136|1135.2|1134.6|1134|2171
1620118530000|2021-05-04 08:55:30|1136|1135.4|1135.6|1135|1136|1135.4|1135.4|1135|596
1620118540000|2021-05-04 08:55:40|1135.4|1134.6|1135.2|1134.6|1135.4|1134.6|1135.2|1134.4|3000
1620118550000|2021-05-04 08:55:50|1135.4|1134.8|1135.8|1135|1136|1135.4|1135.4|1134.8|3577
1620118560000|2021-05-04 08:56:00|1135.6|1134.8|1135|1134.4|1135.6|1134.8|1135|1134.2|449
1620118570000|2021-05-04 08:56:10|1135.2||1135||1135.2||1135||0
1620118580000|2021-05-04 08:56:20|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.6|400
1620118590000|2021-05-04 08:56:30||1134.4||1134.4||1134.4||1134.4|0
1620118600000|2021-05-04 08:56:40|1135.2|1134.6|1135.8|1135.2|1135.8|1135.6|1135|1134.4|1425
1620118610000|2021-05-04 08:56:50|1136||1135.8||1136||1135.8||0
1620118620000|2021-05-04 08:57:00|1136|1135.4|1137|1136.2|1137|1136.2|1136|1135.4|6190
1620118630000|2021-05-04 08:57:10|1136.8|1136|1136.8|1136.2|1137.2|1136.4|1136.4|1136|4269
1620118640000|2021-05-04 08:57:20|1136.6|1136|1135.8|1135.2|1136.8|1136|1135.8|1135.2|774
1620118650000|2021-05-04 08:57:30|1135.6|1135|1136.8|1136.2|1136.8|1136.2|1135.4|1135|3226
1620118660000|2021-05-04 08:57:40|1136.6|1136.4|1136.6|1136.4|1136.6|1136.4|1136.6|1136.2|334
1620118680000|2021-05-04 08:58:00|1136.8|1136.6|1137.4|1136.8|1137.6|1136.8|1136.8|1136.6|3006
1620118690000|2021-05-04 08:58:10|1137.2|1136.6|1137.2|1136.4|1137.2|1136.8|1137|1136.4|1273
1620118700000|2021-05-04 08:58:20|1136.8|1136.6|1136.8|1136.4|1137.4|1136.6|1136.8|1136.4|1630
1620118720000|2021-05-04 08:58:40|1137.2|1136.6|1137.4|1136.6|1137.4|1136.6|1137.2|1136.6|410
1620118740000|2021-05-04 08:59:00|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|608
1620118750000|2021-05-04 08:59:10|1137|1136.4|1136.6|1136|1137|1136.4|1136.4|1135.8|1580
1620118760000|2021-05-04 08:59:20|1136.8|1136.2|1136.8|1136|1136.8|1136.2|1136.8|1136|0
1620118770000|2021-05-04 08:59:30|1137|1136.2|1136.6|1136|1137|1136.4|1136.6|1135.8|1175
1620118780000|2021-05-04 08:59:40|1136.4|1136.2|1136.2|1135.6|1136.4|1136.2|1135.8|1135|3024
1620118790000|2021-05-04 08:59:50|1136.4|1135.8|1136.6|1136.2|1137|1136.4|1136.4|1135.8|284
1620118800000|2021-05-04 09:00:00|1136.4|1136|1136.4|1135.6|1136.4|1136|1136.4|1135.6|315
1620118810000|2021-05-04 09:00:10|1136.2|1135.8|1135.2|1134.6|1136.2|1135.8|1135.2|1134.6|373
1620118840000|2021-05-04 09:00:40|||||||||287
1620118850000|2021-05-04 09:00:50|1135|1134.4|1134.8|1134.2|1135.2|1134.6|1134.8|1134|673
1620118860000|2021-05-04 09:01:00||1134.4||1134.4||1134.4||1134.4|0
1620118870000|2021-05-04 09:01:10||1134.2||1134.2||1134.2||1134.2|0
1620118880000|2021-05-04 09:01:20|1135|1134.4|1135|1134.4|1135|1134.6|1135|1134.4|875
1620118890000|2021-05-04 09:01:30|1134.8|1134.2|1134.2|1133.8|1135.4|1135|1134.2|1133.8|3543
1620118910000|2021-05-04 09:01:50|||||||||231
1620118920000|2021-05-04 09:02:00|1134|1133.4|1135.6|1135|1135.6|1135|1133.8|1133|1991
1620118930000|2021-05-04 09:02:10|1135.4|1134.8|1135.4|1135|1135.4|1135|1135.2|1134.6|197
1620118940000|2021-05-04 09:02:20|1135.2|1134.8|1134.6|1134.2|1135.2|1134.8|1134.6|1134|2773
1620118950000|2021-05-04 09:02:30||1134||1134||1134||1134|500
1620118960000|2021-05-04 09:02:40|1134.4|1134.2|1134.4|1133.8|1134.4|1134.2|1134.2|1133.8|415
1620118970000|2021-05-04 09:02:50|1134.2|1133.4|1134.4|1133.8|1134.4|1133.8|1134|1133.4|1180
1620118990000|2021-05-04 09:03:10|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1133.8|0
1620119000000|2021-05-04 09:03:20|1134.4||1134.6||1134.6||1134.4||200
1620119020000|2021-05-04 09:03:40|1134.8|1134.2|1135|1134.4|1135|1134.4|1134.8|1134.2|242
1620119030000|2021-05-04 09:03:50|1134.6|1134.6|1135|1134.8|1135|1134.8|1134.6|1134.6|50
1620119040000|2021-05-04 09:04:00|1135.2|1134.6|1135.4|1134.8|1135.6|1135|1135.2|1134.6|2604
1620119050000|2021-05-04 09:04:10|1135.2|1134.6|1135.4|1134.8|1135.4|1135|1134.6|1133.8|3707
1620119060000|2021-05-04 09:04:20|1135.6|1135|1136.6|1136|1136.6|1136|1135.6|1135|5193
1620119070000|2021-05-04 09:04:30|1136.4|1135.6|1136.4|1135.6|1136.4|1135.6|1136.2|1135.6|849
1620119080000|2021-05-04 09:04:40|1136.2|1135.8|1135.8|1135.6|1136.2|1135.8|1135.8|1135.2|8
1620119090000|2021-05-04 09:04:50|1136|1135.2|1135.8|1135.2|1136|1135.2|1135.6|1135.2|177
1620119100000|2021-05-04 09:05:00|1135.6|1135|1135.8|1135.4|1135.8|1135.4|1135.2|1134.6|3676
1620119110000|2021-05-04 09:05:10|1135.6|1135.2|1135.8|1135.2|1135.8|1135.4|1135.2|1134.6|2327
1620119140000|2021-05-04 09:05:40|1135.6|1135|1136.2|1135.6|1136.2|1135.8|1135.6|1135|1901
1620119150000|2021-05-04 09:05:50|1136.4|1135.8|1136.2|1135.8|1136.4|1136|1136|1135.6|1121
1620119160000|2021-05-04 09:06:00|1136.4|1136|1136.6|1136|1136.8|1136.2|1136.4|1135.8|507
1620119170000|2021-05-04 09:06:10|1136.8|1136.2|1136.6|1136|1136.8|1136.2|1136.6|1136|3685
1620119180000|2021-05-04 09:06:20||1136.2||1136.2||1136.2||1136.2|0
1620119190000|2021-05-04 09:06:30|1137|1136.4|1137.2|1136.4|1137.2|1136.6|1136.4|1136.2|7424
1620119200000|2021-05-04 09:06:40|1137||1136.8||1137||1136.6||1642
1620119210000|2021-05-04 09:06:50|||||||||85
1620119220000|2021-05-04 09:07:00|1137.2|1137|1137.2|1136.4|1137.2|1137|1137|1136.4|11554
1620119230000|2021-05-04 09:07:10|1137||1137||1137||1137||0
1620119240000|2021-05-04 09:07:20|1137.2||1137.2||1137.2||1137.2||0
1620119250000|2021-05-04 09:07:30|1137|1136.6|1136.2|1135.6|1137|1136.6|1136.2|1135.6|2911
1620119280000|2021-05-04 09:08:00|1136.6|1135.8|1137|1136.4|1137|1136.4|1136.6|1135.8|1543
1620119300000|2021-05-04 09:08:20|1136.8|1135.8|1136|1135.4|1137|1135.8|1135.2|1134.8|10784
1620119310000|2021-05-04 09:08:30|1136.2||1136||1136.2||1136||0
1620119320000|2021-05-04 09:08:40|1136.2||1136||1136.2||1136||0
1620119330000|2021-05-04 09:08:50|1136.2|1135.6|1135.8|1135.4|1136.6|1136|1135.8|1135.4|994
1620119340000|2021-05-04 09:09:00|1136|1135.6|1136.2|1135.8|1136.2|1135.8|1136|1135.6|0
1620119350000|2021-05-04 09:09:10|1136.4|1135.6|1136.2|1135.8|1136.4|1135.8|1136|1135.6|3274
1620119360000|2021-05-04 09:09:20|1136|1135.6|1136|1135.8|1136|1135.8|1136|1135.6|1226
1620119370000|2021-05-04 09:09:30|1135.8|1135.6|1135.6|1135.2|1135.8|1135.6|1135.4|1134.8|2994
1620119380000|2021-05-04 09:09:40|||||||||20
1620119400000|2021-05-04 09:10:00|1135.4|1135|1134.8|1134|1135.4|1135|1134.8|1134|735
1620119410000|2021-05-04 09:10:10||1134.2||1134||1134.2||1134|300
1620119420000|2021-05-04 09:10:20|1134.6|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1134|0
1620119440000|2021-05-04 09:10:40|1134.8|1134.2|1134.6|1134|1135|1134.4|1134.6|1134|2008
1620119450000|2021-05-04 09:10:50|1134.4||1134.4||1134.4||1134.4||0
1620119460000|2021-05-04 09:11:00||1134.2||1134||1134.2||1134|1
1620119480000|2021-05-04 09:11:20|1134.6|1134.2|1135|1134.4|1135.4|1134.8|1134.6|1134.2|1630
1620119490000|2021-05-04 09:11:30|1134.8|1134.2|1134.4|1134|1134.8|1134.2|1134.4|1133.8|1744
1620119500000|2021-05-04 09:11:40|1134.2|1134.2|1134.4|1134|1134.4|1134.2|1134.2|1134|612
1620119550000|2021-05-04 09:12:30|1134.6|1134.2|1135|1134.4|1135|1134.4|1134.6|1134.2|1047
1620119560000|2021-05-04 09:12:40|1134.8|1134.2|1134|1133.6|1134.8|1134.4|1133.6|1133.2|3267
1620119570000|2021-05-04 09:12:50|1133.8||1133.8||1133.8||1133.8||0
1620119580000|2021-05-04 09:13:00|1134.2|1134|1134.8|1134.4|1134.8|1134.4|1134.2|1133.6|11126
1620119600000|2021-05-04 09:13:20||1134.6||1134.4||1134.6||1134.4|250
1620119640000|2021-05-04 09:14:00|1134.6|1134.2|1134.4|1133.6|1134.6|1134.2|1134.4|1133.6|1857
1620119650000|2021-05-04 09:14:10||1133.8||1133.8||1133.8||1133.8|0
1620119660000|2021-05-04 09:14:20|1134.6|1134|1134.6|1134|1134.8|1134.2|1134.4|1134|1400
1620119690000|2021-05-04 09:14:50|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.6|1134|1
1620119710000|2021-05-04 09:15:10|1134.8|1134.2|1134.8|1134.2|1135|1134.4|1134.4|1134|1925
1620119720000|2021-05-04 09:15:20|1134|1133.8|1134|1133.2|1134.4|1134|1133.8|1133.2|8425
1620119730000|2021-05-04 09:15:30|1133.8|1133.4|1134.4|1133.6|1134.4|1133.8|1133.8|1133.4|256
1620119740000|2021-05-04 09:15:40|1134.2|1133.4|1134.2|1133.4|1134.2|1133.6|1134.2|1133.4|50
1620119760000|2021-05-04 09:16:00||1133.6||1133.4||1133.6||1133.4|0
1620119780000|2021-05-04 09:16:20||1133.6||1133.6||1133.6||1133.6|0
1620119790000|2021-05-04 09:16:30|1134|1133.4|1134.2|1133.6|1134.2|1133.6|1133.8|1133.2|1648
1620119800000|2021-05-04 09:16:40|1134.4|1133.8|1134.6|1134.2|1134.6|1134.2|1134.4|1133.8|558
1620119810000|2021-05-04 09:16:50|1134.8|1134.4|1134.8|1134.2|1134.8|1134.4|1134.8|1134.2|700
1620119820000|2021-05-04 09:17:00|1134.6||1134.6||1134.6||1134.6||0
1620119850000|2021-05-04 09:17:30|1134.4|1134|1134.2|1133.6|1134.4|1134|1134|1133.6|2221
1620119860000|2021-05-04 09:17:40|1134|1133.4|1133.6|1133|1134.2|1133.4|1133.6|1133|847
1620119880000|2021-05-04 09:18:00|1133.4|1133.2|1132|1131.4|1133.4|1133.2|1131.8|1131.2|9013
1620119890000|2021-05-04 09:18:10|1132.2|1131.6|1132.6|1131.8|1132.8|1132.2|1132.2|1131.6|5189
1620119900000|2021-05-04 09:18:20|1132.8|1132|1133.8|1133|1133.8|1133|1132.6|1132|602
1620119910000|2021-05-04 09:18:30|1134|1133.2|1134|1133.2|1134|1133.2|1134|1133.2|0
1620119950000|2021-05-04 09:19:10|1133.8|1133.4|1132.4|1131.8|1133.8|1133.4|1131.6|1130.6|35166
1620119960000|2021-05-04 09:19:20|1132.6|1132|1132.6|1132.4|1132.6|1132.4|1132.6|1132|0
1620119970000|2021-05-04 09:19:30|1133|1132.6|1133.2|1132.8|1133.4|1132.8|1133|1132.6|708
1620119980000|2021-05-04 09:19:40|1133|1132.6|1132.4|1132|1133|1132.6|1132.2|1132|4941
1620119990000|2021-05-04 09:19:50|1132.2|1131.8|1131.2|1130.6|1132.2|1131.8|1131.2|1130.6|1925
1620120000000|2021-05-04 09:20:00||1130.8||1130.8||1130.8||1130.8|0
1620120010000|2021-05-04 09:20:10|1131|1130.6|1131|1130.6|1131|1130.6|1130.8|1130.6|341
1620120020000|2021-05-04 09:20:20|1131.2|1130.8|1131|1130.6|1131.2|1130.8|1131|1130.6|13
1620120040000|2021-05-04 09:20:40|1131.2||1131.2||1131.2||1131.2||0
1620120060000|2021-05-04 09:21:00|1131.4|1130.8|1131.2|1131|1131.4|1131|1131.2|1130.6|700
1620120070000|2021-05-04 09:21:10|1131.4|1131.2|1132|1131.4|1132|1131.6|1131.4|1131.2|1214
1620120100000|2021-05-04 09:21:40||1131.6||1131.4||1131.6||1131.4|1095
1620120120000|2021-05-04 09:22:00|1131.4|1130.8|1131.4|1130.8|1131.6|1131|1131|1130.2|5750
1620120130000|2021-05-04 09:22:10|1131.6|1131|1131.6|1131.2|1131.6|1131.2|1131.6|1131|274
1620120150000|2021-05-04 09:22:30|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.8|1131.4|1388
1620120160000|2021-05-04 09:22:40||1131.8||1131.8||1131.8||1131.6|0
1620120170000|2021-05-04 09:22:50|1132.2|1132|1133|1132.6|1133|1132.6|1132.2|1131.8|2104
1620120180000|2021-05-04 09:23:00|1133.4|1132.8|1134|1133.4|1134|1133.4|1133.4|1132.8|800
1620120190000|2021-05-04 09:23:10|1134.2|1133.6|1135|1134.2|1135|1134.2|1134.2|1133.6|500
1620120200000|2021-05-04 09:23:20|1134.8||1134.8||1134.8||1134.8||0
1620120270000|2021-05-04 09:24:30|1135|1134.4|1134.8|1134.2|1135|1134.6|1134.8|1134.2|2010
1620120290000|2021-05-04 09:24:50||1134.4||1134.4||1134.4||1134.4|0
1620120310000|2021-05-04 09:25:10|1135|1134.6|1135.2|1134.6|1136|1135.2|1135|1134.2|6708
1620120320000|2021-05-04 09:25:20|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|1135.4|1134.8|0
1620120330000|2021-05-04 09:25:30|1135.2||1135||1135.2||1135||0
1620120340000|2021-05-04 09:25:40|1135.2||1135.2||1135.2||1135.2||450
1620120350000|2021-05-04 09:25:50|1135|1134.6|1135.2|1134.6|1135.2|1134.6|1135|1134.6|433
1620120360000|2021-05-04 09:26:00||1134.8||1134.6||1134.8||1134.6|81
1620120380000|2021-05-04 09:26:20||1134.8||1134.6||1134.8||1134.6|0
1620120420000|2021-05-04 09:27:00|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.8|1
1620120430000|2021-05-04 09:27:10||1135||1135||1135||1135|0
1620120440000|2021-05-04 09:27:20|1135|1134.8|1135|1134.8|1135|1134.8|1135|1134.8|25
1620120450000|2021-05-04 09:27:30|1135.2|1135|1135.2|1134.8|1135.2|1135|1135.2|1134.8|1900
1620120460000|2021-05-04 09:27:40|1135.4|1135|1136.2|1136|1136.2|1136|1135.4|1135|2777
1620120470000|2021-05-04 09:27:50|1136.4|1136.2|1137|1136.6|1137.4|1137|1136.4|1136.2|3107
1620120480000|2021-05-04 09:28:00|1136.8|1136.4|1136.4|1136.2|1136.8|1136.4|1136.4|1136|1347
1620120490000|2021-05-04 09:28:10|1136.2|1136|1136.2|1135.6|1136.2|1136|1136|1135.6|1221
1620120500000|2021-05-04 09:28:20|1136||1136||1136||1136||0
1620120520000|2021-05-04 09:28:40|1135.8|1135.2|1135.4|1135|1135.8|1135.2|1135.4|1135|445
1620120530000|2021-05-04 09:28:50|1135.2|1134.8|1135.2|1134.4|1135.2|1134.8|1135.2|1134.4|200
1620120540000|2021-05-04 09:29:00|1135|1134.6|1135.2|1134.6|1135.2|1134.6|1135|1134.6|591
1620120550000|2021-05-04 09:29:10|1135.6|1134.8|1135|1134.6|1135.6|1135.2|1135|1134.6|1426
1620120570000|2021-05-04 09:29:30|1134.8|1134.2|1134.8|1134|1134.8|1134.4|1134.8|1134|537
1620120580000|2021-05-04 09:29:40|1134.6||1134.6||1134.6||1134.6||0
1620120600000|2021-05-04 09:30:00|1134.8|1134.2|1135|1134.4|1135|1134.4|1134.6|1134.2|466
1620120610000|2021-05-04 09:30:10||1134.6||1134.6||1134.6||1134.6|0
1620120620000|2021-05-04 09:30:20|1135.2|1134.8|1135.4|1134.8|1135.4|1135|1135.2|1134.8|372
1620120630000|2021-05-04 09:30:30|1135.6|1135|1136|1135.6|1136.4|1135.6|1135.6|1135|0
1620120660000|2021-05-04 09:31:00|||||||||237
1620120670000|2021-05-04 09:31:10|1135.8|1135.2|1135.8|1135|1135.8|1135.6|1135.6|1135|2038
1620120680000|2021-05-04 09:31:20|1136|1135.2|1136|1135.2|1136|1135.2|1136|1135.2|0
1620120710000|2021-05-04 09:31:50|1135.8||1135.8||1135.8||1135.8||0
1620120720000|2021-05-04 09:32:00|||||||||6
1620120740000|2021-05-04 09:32:20|||||||||30
1620120760000|2021-05-04 09:32:40|1135.6|1135|1134.8|1134.2|1135.6|1135|1134.8|1134.2|758
1620120770000|2021-05-04 09:32:50|1134.6|1134|1134.6|1133.8|1134.6|1134|1134.6|1133.8|0
1620120800000|2021-05-04 09:33:20|1134.4|1133.6|1134.2|1133.6|1134.4|1134|1134.2|1133.6|0
1620120810000|2021-05-04 09:33:30|1134.4|1133.8|1134.4|1133.6|1134.4|1133.8|1134.4|1133.6|1
1620120820000|2021-05-04 09:33:40|1134.2|1133.4|1133.8|1133.2|1134.2|1133.4|1133.8|1133|214
1620120830000|2021-05-04 09:33:50||1133||1133||1133||1133|0
1620120850000|2021-05-04 09:34:10|1133.6|1132.8|1134|1133.4|1134.2|1133.6|1133.2|1132.6|2582
1620120860000|2021-05-04 09:34:20|1133.8||1133.8||1133.8||1133.8||0
1620120900000|2021-05-04 09:35:00|1134||1134||1134||1134||0
1620120960000|2021-05-04 09:36:00||1133.6||1133.6||1133.6||1133.6|0
1620121010000|2021-05-04 09:36:50|1134.2|1133.8|1134.6|1134|1134.6|1134|1134.2|1133.6|895
1620121050000|2021-05-04 09:37:30|1134.8|1134.2|1134.8|1134|1134.8|1134.2|1134.8|1134|0
1620121060000|2021-05-04 09:37:40||1134.2||1134.2||1134.2||1134.2|0
1620121070000|2021-05-04 09:37:50|1135||1135||1135||1135||40
1620121090000|2021-05-04 09:38:10|1134.8|1134.4|1134.8|1134.2|1134.8|1134.4|1134.8|1134.2|650
1620121100000|2021-05-04 09:38:20|1134.6|1133.8|1134.4|1133.8|1134.6|1133.8|1134|1133.6|3278
1620121120000|2021-05-04 09:38:40|1134.6|1134|1135|1134.6|1135|1134.6|1134.6|1134|4212
1620121130000|2021-05-04 09:38:50|1135.2|1134.8|1136|1135.6|1136|1135.6|1135.2|1134.8|2532
1620121140000|2021-05-04 09:39:00|1135.8|1135.2|1136|1135.4|1136|1135.4|1135.6|1135|838
1620121150000|2021-05-04 09:39:10||1135.6||1135.6||1135.8||1135.6|2763
1620121160000|2021-05-04 09:39:20|1136.2|1135.8|1136.8|1136.4|1137|1136.4|1136.2|1135.8|2242
1620121180000|2021-05-04 09:39:40|1137.2|1136.6|1137|1136.4|1137.2|1136.6|1137|1136.4|1300
1620121190000|2021-05-04 09:39:50|1136.8|1136|1136.6|1136|1136.8|1136|1135.6|1135|14879
1620121200000|2021-05-04 09:40:00|1136.8|1136.2|1136.6|1136|1136.8|1136.2|1136.6|1136|0
1620121210000|2021-05-04 09:40:10|1136.8|1135.8|1136.2|1135.4|1136.8|1135.8|1135.8|1135.2|1393
1620121220000|2021-05-04 09:40:20|1136|1135.2|1136|1135.4|1136|1135.4|1136|1135.2|0
1620121230000|2021-05-04 09:40:30|1136.2|1135.6|1136.4|1135.6|1136.4|1135.6|1136.2|1135.6|0
1620121240000|2021-05-04 09:40:40|1136||1136||1136||1136||110
1620121250000|2021-05-04 09:40:50|1135.8|1135.4|1135.8|1135|1135.8|1135.4|1135.8|1135|846
1620121260000|2021-05-04 09:41:00|1136|1135.2|1136|1135.2|1136.2|1135.2|1136|1135.2|31
1620121270000|2021-05-04 09:41:10|1136.2|1135.4|1136.6|1135.8|1136.6|1136|1136.2|1135.4|0
1620121280000|2021-05-04 09:41:20|1136.4|1135.6|1136.2|1135.4|1136.4|1135.6|1136.2|1135.4|100
1620121300000|2021-05-04 09:41:40|1136.4|1135.6|1136.4|1135.6|1136.8|1136.6|1136.4|1135.6|1500
1620121310000|2021-05-04 09:41:50|1136.2|1135.4|1136|1135.4|1136.2|1135.4|1136|1135.4|250
1620121320000|2021-05-04 09:42:00|1135.8||1135.8||1135.8||1135.8||0
1620121330000|2021-05-04 09:42:10|1135.6|1135.2|1134.6|1133.8|1135.6|1135.2|1134.4|1133.6|1743
1620121350000|2021-05-04 09:42:30|1134.8|1134|1134.4|1133.8|1134.8|1134.4|1134.2|1133.6|2296
1620121360000|2021-05-04 09:42:40|1134.6|1134|1135.2|1134.4|1135.2|1134.6|1134.6|1134|696
1620121370000|2021-05-04 09:42:50|1135.4|1134.6|1135.4|1134.6|1135.4|1134.6|1135.2|1134.4|0
1620121380000|2021-05-04 09:43:00|1135.2|1135|1135.6|1135.2|1136|1135.4|1135.2|1134.8|172
1620121390000|2021-05-04 09:43:10|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|0
1620121400000|2021-05-04 09:43:20|1135.6|1135.6|1135.6|1135|1135.6|1135.6|1135.4|1134.6|189
1620121410000|2021-05-04 09:43:30|1135.8|1134.8|1135.2|1134.6|1135.8|1135|1135|1134.4|911
1620121440000|2021-05-04 09:44:00|1135||1135||1135||1135||0
1620121450000|2021-05-04 09:44:10|1134.8|1134.2|1134.6|1134|1134.8|1134.2|1134.6|1134|203
1620121460000|2021-05-04 09:44:20|1134.4|1133.8|1134.2|1133.6|1134.4|1133.8|1134.2|1133.6|0
1620121470000|2021-05-04 09:44:30|1134|1133.4|1134|1133.2|1134|1133.4|1134|1133.2|0
1620121480000|2021-05-04 09:44:40||1133.4||1133.4||1133.4||1133.4|0
1620121500000|2021-05-04 09:45:00|1133.8|1133.2|1133.6|1132.8|1133.8|1133.4|1133.4|1132.8|2577
1620121510000|2021-05-04 09:45:10|1133.4|1132.6|1133.4|1132.6|1133.4|1132.6|1133.2|1132.6|0
1620121520000|2021-05-04 09:45:20|1133.6|1132.8|1133.6|1132.8|1133.6|1132.8|1133.6|1132.8|0
1620121560000|2021-05-04 09:46:00||1133||1133||1133||1133|0
1620121570000|2021-05-04 09:46:10|1133.4|1132.8|1133.6|1133.2|1134|1133.8|1132.8|1132.6|4565
1620121580000|2021-05-04 09:46:20|1133.8||1133.8||1133.8||1133.8||0
1620121590000|2021-05-04 09:46:30|1134|1133.4|1134|1133.4|1134|1133.4|1133.8|1133.2|300
1620121600000|2021-05-04 09:46:40||1133.6||1133.6||1133.6||1133.6|0
1620121620000|2021-05-04 09:47:00|1133.8|1133.4|1133.8|1133.2|1133.8|1133.6|1133.8|1133.2|657
1620121640000|2021-05-04 09:47:20|1134|1133.4|1134.8|1134.2|1135.2|1134.4|1134|1133.4|917
1620121650000|2021-05-04 09:47:30|1134.6|1134|1135|1134.4|1135|1134.4|1134.2|1133.8|1868
1620121660000|2021-05-04 09:47:40|1135.2|1134.6|1135|1134.4|1135.2|1134.6|1135|1134.4|0
1620121670000|2021-05-04 09:47:50|1135.2|1134.6|1135|1134.6|1135.2|1134.6|1135|1134.4|200
1620121680000|2021-05-04 09:48:00|1135.2|1134.8|1135.2|1134.6|1135.2|1134.8|1135|1134.6|0
1620121690000|2021-05-04 09:48:10||1134.8||1134.8||1134.8||1134.8|0
1620121740000|2021-05-04 09:49:00|||||||||200
1620121750000|2021-05-04 09:49:10|1135|1134.6|1134.8|1134.6|1135|1134.6|1134.8|1134.4|270
1620121770000|2021-05-04 09:49:30|1134.6|1134.4|1134.8|1134.4|1134.8|1134.4|1134.6|1134.4|215
1620121780000|2021-05-04 09:49:40|1134.6|1134.2|1133.8|1133.4|1134.6|1134.2|1133.8|1133.2|379
1620121800000|2021-05-04 09:50:00|||||||||200
1620121810000|2021-05-04 09:50:10|1133.6|1133.2|1133.2|1132.6|1133.6|1133.2|1133.2|1132.6|181
1620121820000|2021-05-04 09:50:20|1133.4|1132.8|1133.8|1133.4|1133.8|1133.6|1132.6|1132.4|5713
1620121870000|2021-05-04 09:51:10|1133.6|1133.2|1133.4|1133|1133.6|1133.2|1133.2|1133|1782
1620121880000|2021-05-04 09:51:20|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|1133.6|1133.2|0
1620121890000|2021-05-04 09:51:30|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|1133.8|1133.4|0
1620121910000|2021-05-04 09:51:50|1134|1133.6|1134.6|1134.4|1134.8|1134.4|1134|1133.6|2211
1620121920000|2021-05-04 09:52:00|1134.8|1134.6|1135.2|1134.8|1135.4|1134.8|1134.8|1134.6|214
1620121930000|2021-05-04 09:52:10|1135.4|1135|1135.8|1135.2|1135.8|1135.2|1135.4|1135|352
1620121940000|2021-05-04 09:52:20|1135.6||1135.6||1135.8||1135.6||0
1620121950000|2021-05-04 09:52:30|1135.8|1135.4|1136|1135.6|1136.2|1135.6|1135.8|1135.4|303
1620121960000|2021-05-04 09:52:40|1135.8|1135.4|1135.6|1135|1135.8|1135.4|1135.6|1135|486
1620122000000|2021-05-04 09:53:20|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|500
1620122020000|2021-05-04 09:53:40|1135.8|1135.4|1135.6|1135.2|1136|1135.6|1135.6|1135.2|629
1620122030000|2021-05-04 09:53:50|1135.8|1135.4|1136|1135.6|1136.2|1135.8|1135.8|1135.4|763
1620122040000|2021-05-04 09:54:00|1135.8|1135.4|1135.8|1135|1135.8|1135.4|1135.8|1135|224
1620122090000|2021-05-04 09:54:50|1135.6|1135.2|1135.8|1135.2|1135.8|1135.2|1135.2|1135.2|0
1620122130000|2021-05-04 09:55:30|1135.6|1135|1135.8|1135.2|1135.8|1135.2|1135.4|1135|1306
1620122140000|2021-05-04 09:55:40|1135.6||1135.8||1135.8||1135.6||0
1620122190000|2021-05-04 09:56:30|1136|1135.4|1136|1135.4|1136.2|1135.8|1135.8|1135.4|287
1620122200000|2021-05-04 09:56:40|1135.8||1135.8||1135.8||1135.8||0
1620122210000|2021-05-04 09:56:50|1135.6|1135.2|1135.4|1135.2|1135.6|1135.2|1135.2|1135|7929
1620122220000|2021-05-04 09:57:00|1135.6|1135.4|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|618
1620122230000|2021-05-04 09:57:10||1135.4||1135.2||1135.4||1135.2|0
1620122240000|2021-05-04 09:57:20||1135.4||1135.2||1135.4||1135.2|0
1620122270000|2021-05-04 09:57:50|1136|1135.4|1136.8|1136.2|1136.8|1136.2|1136|1135.4|684
1620122280000|2021-05-04 09:58:00|1137||1137||1137||1137||0
1620122290000|2021-05-04 09:58:10||1136.4||1136.4||1136.4||1136.4|0
1620122330000|2021-05-04 09:58:50|1136.8|1136.2|1137|1136.4|1137|1136.4|1136.6|1136|624
1620122350000|2021-05-04 09:59:10||1136.6||1136.6||1136.8||1136.6|0
1620122360000|2021-05-04 09:59:20||1136.4||1136.6||1136.6||1136.4|0
1620122380000|2021-05-04 09:59:40|1137.2|1136.8|1136.4|1136|1137.4|1137|1136.2|1136|3202
1620122390000|2021-05-04 09:59:50|1136.6|1136.2|1136.4|1136|1136.8|1136.2|1136.4|1136|7289
1620122450000|2021-05-04 10:00:50|1136.6|1136.2|1136.8|1136.2|1136.8|1136.6|1136.4|1136|3932
1620122470000|2021-05-04 10:01:10|1136.6|1136|1135.8|1135.2|1136.6|1136|1135.6|1135.2|2449
1620122560000|2021-05-04 10:02:40|1136|1135.4|1136.4|1135.8|1136.4|1135.8|1136|1135.4|1195
1620122570000|2021-05-04 10:02:50|1136.6||1136.4||1136.6||1136.4||0
1620122640000|2021-05-04 10:04:00|1136.2|1136|1135.8|1135.4|1136.2|1136|1135.8|1135.2|1857
1620122650000|2021-05-04 10:04:10|1136|1135.6|1136|1135.4|1136|1135.8|1136|1135.4|250
1620122660000|2021-05-04 10:04:20|1135.8|1135.2|1135.2|1134.8|1135.8|1135.2|1135.2|1134.8|4230
1620122670000|2021-05-04 10:04:30|1135.4|1134.6|1134.6|1134|1135.4|1134.6|1134.6|1134|1364
1620122690000|2021-05-04 10:04:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|1109
1620122710000|2021-05-04 10:05:10||1134.4||1134.2||1134.4||1134.2|0
1620122760000|2021-05-04 10:06:00||1134.4||1134.4||1134.4||1134.4|0
1620122770000|2021-05-04 10:06:10|1135|1134.6|1135.2|1134.6|1135.2|1135|1135|1134.4|2330
1620122790000|2021-05-04 10:06:30|1135.4|1134.8|1135.6|1134.8|1136|1135.6|1135.4|1134.8|1111
1620122800000|2021-05-04 10:06:40|1135.4|1134.6|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|0
1620122820000|2021-05-04 10:07:00|1135.4|1134.8|1135.2|1134.8|1135.4|1135|1135.2|1134.6|957
1620122840000|2021-05-04 10:07:20|1135.4|1135|1135.4|1134.8|1135.8|1135.4|1135.2|1134.8|2141
1620122860000|2021-05-04 10:07:40|1135.6|1135|1136|1135.6|1136|1135.6|1135.6|1135|2462
1620122900000|2021-05-04 10:08:20|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.6|1135.4|1946
1620122910000|2021-05-04 10:08:30|1136.4|1135.8|1137|1136.4|1137|1136.4|1136.4|1135.8|987
1620122920000|2021-05-04 10:08:40|1136.8|1136.2|1136.8|1136.2|1136.8|1136.2|1136.6|1136.2|0
1620122930000|2021-05-04 10:08:50|1136.6||1136.6||1136.6||1136.6||0
1620122940000|2021-05-04 10:09:00|1136.4|1136|1135.8|1135|1136.4|1136|1135.8|1135|208
1620122970000|2021-05-04 10:09:30||1135.2||1135||1135.2||1135|0
1620122980000|2021-05-04 10:09:40||1135.2||1135.2||1135.2||1135.2|0
1620122990000|2021-05-04 10:09:50|1136|1135.4|1135.8|1135.2|1136|1135.4|1135.8|1135.2|50
1620123000000|2021-05-04 10:10:00|1136|1135.4|1136.2|1135.6|1136.4|1136|1136|1135.4|690
1620123020000|2021-05-04 10:10:20|1136||1136||1136||1136||0
1620123030000|2021-05-04 10:10:30|||||||||2
1620123040000|2021-05-04 10:10:40|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|1135.8|1135.4|265
1620123050000|2021-05-04 10:10:50|1136||1136||1136||1136||0
1620123060000|2021-05-04 10:11:00|1136.2|1135.6|1136.2|1135.8|1136.4|1135.8|1136.2|1135.6|2189
1620123070000|2021-05-04 10:11:10|1136.4|1136|1136.6|1136.4|1136.6|1136.4|1136.4|1136|2947
1620123080000|2021-05-04 10:11:20|1136.8|1136.6|1136.8|1136.4|1137.2|1136.6|1136.8|1136.4|1082
1620123090000|2021-05-04 10:11:30|1136.6|1136.2|1136.4|1135.6|1136.6|1136.2|1136.2|1135.6|1448
1620123100000|2021-05-04 10:11:40|1136.2|1135.4|1136|1135.4|1136.2|1135.4|1136|1135.4|3395
1620123110000|2021-05-04 10:11:50|1135.8|1135.2|1135.4|1134.8|1135.8|1135.2|1135.4|1134.8|223
1620123130000|2021-05-04 10:12:10|1135.6|1135|1136|1135.4|1136|1135.4|1135.6|1135|1307
1620123180000|2021-05-04 10:13:00|1135.8||1136||1136||1135.8||2
1620123210000|2021-05-04 10:13:30|1136.2||1136.2||1136.2||1136.2||0
1620123220000|2021-05-04 10:13:40|1136|1135.2|1135.6|1135.2|1136|1135.2|1135.6|1135.2|1210
1620123230000|2021-05-04 10:13:50|1135.8|1135.4|1135.8|1135.2|1135.8|1135.4|1135.8|1135.2|383
1620123240000|2021-05-04 10:14:00||1135.4||1135.4||1135.4||1135.4|0
1620123250000|2021-05-04 10:14:10||1135.6||1135.4||1135.6||1135.4|10
1620123260000|2021-05-04 10:14:20|1135.6|1135.2|1135.6|1135.2|1135.6|1135.2|1135.4|1135.2|0
1620123270000|2021-05-04 10:14:30|1135.4|1135|1135.8|1135.2|1135.8|1135.4|1135.2|1135|1754
1620123280000|2021-05-04 10:14:40|1135.6|1135|1135.2|1134.6|1135.6|1135|1135|1134.6|1488
1620123290000|2021-05-04 10:14:50|1135.4|1134.8|1136.2|1135.6|1136.2|1135.6|1135.2|1134.6|2672
1620123300000|2021-05-04 10:15:00|1136.4|1135.4|1137|1136.6|1137.4|1136.8|1136.4|1135.4|2784
1620123310000|2021-05-04 10:15:10|1137.2|1136.8|1137.8|1137|1137.8|1137|1137|1136.6|2889
1620123320000|2021-05-04 10:15:20|1137.6||1137.6||1137.6||1137.6||0
1620123330000|2021-05-04 10:15:30|1137.8|1137.2|1137.4|1137|1137.8|1137.2|1137.4|1136.8|375
1620123340000|2021-05-04 10:15:40|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.6|558
1620123350000|2021-05-04 10:15:50|1136.8|1136.4|1136.6|1136.2|1136.8|1136.4|1136.6|1136.2|416
1620123360000|2021-05-04 10:16:00|1136.8|1136.4|1136.8|1136.4|1137|1136.4|1136.8|1136.4|0
1620123370000|2021-05-04 10:16:10|1137||1137||1137||1137||0
1620123380000|2021-05-04 10:16:20|1137.2|1136.6|1137.2|1136.8|1137.4|1137|1137.2|1136.6|0
1620123390000|2021-05-04 10:16:30|1137.4||1137.2||1137.4||1137.2||0
1620123400000|2021-05-04 10:16:40|1137|1136.6|1136.6|1136|1137|1136.6|1136.6|1136|1817
1620123410000|2021-05-04 10:16:50|1136.4|1135.8|1136|1135.4|1136.4|1135.8|1136|1135.4|189
1620123430000|2021-05-04 10:17:10|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|0
1620123440000|2021-05-04 10:17:20|1136||1135.8||1136||1135.8||0
1620123480000|2021-05-04 10:18:00|1135.6|1135|1135.2|1134.8|1135.8|1135|1135.2|1134.8|1455
1620123490000|2021-05-04 10:18:10|1135.4|1134.6|1135.2|1134.6|1135.4|1134.8|1135.2|1134.6|894
1620123500000|2021-05-04 10:18:20|1135|1134.8|1135|1134.6|1135|1134.8|1135|1134.6|278
1620123510000|2021-05-04 10:18:30|1135.2||1135.2||1135.2||1135.2||7
1620123520000|2021-05-04 10:18:40|1135|1134.4|1134.8|1134.6|1135.2|1134.6|1134.6|1134.4|2152
1620123530000|2021-05-04 10:18:50|1135|1134.8|1135.2|1134.8|1135.2|1134.8|1135|1134.6|260
1620123540000|2021-05-04 10:19:00||1135||1135||1135||1135|0
1620123550000|2021-05-04 10:19:10|1135.4|1135.2|1135.8|1135.2|1136|1135.2|1135.4|1135.2|193
1620123560000|2021-05-04 10:19:20|1135.6|1135.4|1136.4|1135.8|1136.4|1135.8|1135.6|1135.4|5540
1620123570000|2021-05-04 10:19:30|1136.2|1135.6|1136.4|1135.8|1136.4|1135.8|1135.8|1135.6|1432
1620123580000|2021-05-04 10:19:40||1136||1136||1136||1136|0
1620123590000|2021-05-04 10:19:50|1136.2|1135.8|1136.4|1136|1136.4|1136|1136.2|1135.8|1072
1620123600000|2021-05-04 10:20:00|1136.8|1136.2|1136.6|1136.2|1137|1136.4|1136.6|1136.2|3124
1620123610000|2021-05-04 10:20:10|||||||||20
1620123650000|2021-05-04 10:20:50|1136.8|1136.4|1137.2|1136.8|1137.4|1136.8|1136.8|1136.4|466
1620123660000|2021-05-04 10:21:00|1137.4||1137.2||1137.4||1137.2||0
1620123670000|2021-05-04 10:21:10|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1137|0
1620123680000|2021-05-04 10:21:20|1137.6|1136.8|1137.6|1137.2|1137.6|1137.2|1137.6|1136.8|1251
1620123690000|2021-05-04 10:21:30|1137.4|1137.4|1137.6|1137.2|1137.6|1137.4|1137.4|1137.2|807
1620123700000|2021-05-04 10:21:40|1137.4|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|660
1620123730000|2021-05-04 10:22:10|1137.2||1137.4||1137.4||1137.2||15
1620123740000|2021-05-04 10:22:20|1137.2|1136.6|1136.6|1136.2|1137.2|1136.6|1136.6|1136.2|628
1620123750000|2021-05-04 10:22:30|1137|1136|1136.8|1136.4|1137|1136.6|1136.6|1136|341
1620123760000|2021-05-04 10:22:40||1136.2||1136.2||1136.2||1136.2|0
1620123810000|2021-05-04 10:23:30|1137|1136.4|1137.4|1137|1137.4|1137|1137|1136.4|1291
1620123820000|2021-05-04 10:23:40|1137.2|1136.8|1137.4|1136.8|1137.4|1137|1137.2|1136.6|791
1620123830000|2021-05-04 10:23:50|1137.2|1136.6|1137.4|1136.6|1137.4|1136.6|1137.2|1136.6|0
1620123840000|2021-05-04 10:24:00||1136.8||1136.8||1136.8||1136.8|0
1620123860000|2021-05-04 10:24:20|1137.6||1137.4||1137.6||1137.4||0
1620123870000|2021-05-04 10:24:30|1137.2|1137|1137.4|1136.8|1137.4|1137|1137.2|1136.8|0
1620123880000|2021-05-04 10:24:40|1137.2|1136.6|1136.6|1136|1137.2|1136.6|1136.6|1136|999
1620123890000|2021-05-04 10:24:50|1136.8|1136.2|1136.8|1136.4|1136.8|1136.4|1136.8|1136.2|582
1620123900000|2021-05-04 10:25:00|1137|1136.6|1137.4|1137|1137.6|1137|1137|1136.6|1694
1620123910000|2021-05-04 10:25:10|1137.2|1136.8|1137.4|1137|1137.6|1137|1137.2|1136.8|0
1620123920000|2021-05-04 10:25:20|1137.6||1137.6||1137.6||1137.6||0
1620123940000|2021-05-04 10:25:40|1138|1137.2|1137.6|1137.2|1138|1137.4|1137.4|1137|3739
1620123970000|2021-05-04 10:26:10|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.8|1137.4|252
1620123980000|2021-05-04 10:26:20|1137.8|1137.2|1137.2|1136.6|1137.8|1137.2|1137|1136.6|512
1620123990000|2021-05-04 10:26:30||1136.8||1136.8||1136.8||1136.8|1
1620124010000|2021-05-04 10:26:50|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|343
1620124020000|2021-05-04 10:27:00|1137.6|1137.2|1137.4|1136.8|1137.8|1137.4|1137.2|1136.6|2645
1620124040000|2021-05-04 10:27:20|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|0
1620124050000|2021-05-04 10:27:30|1137.2||1137.2||1137.2||1137.2||383
1620124060000|2021-05-04 10:27:40||1136.8||1136.6||1136.8||1136.6|0
1620124070000|2021-05-04 10:27:50|1137.6|1136.8|1137.2|1136.8|1137.8|1137|1137|1136.4|5150
1620124090000|2021-05-04 10:28:10||1137||1136.8||1137||1136.8|363
1620124100000|2021-05-04 10:28:20||1137||1137||1137||1137|0
1620124110000|2021-05-04 10:28:30|1137.6|1137.2|1137.8|1137.2|1137.8|1137.2|1137.6|1137.2|372
1620124130000|2021-05-04 10:28:50|1137.6|1137|1137.4|1137|1137.6|1137|1137.4|1137|654
1620124140000|2021-05-04 10:29:00|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|500
1620124150000|2021-05-04 10:29:10|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.6|717
1620124160000|2021-05-04 10:29:20|1137.2|1137|1137.6|1137.2|1137.8|1137.4|1137.2|1137|1491
1620124170000|2021-05-04 10:29:30|1137.8||1137.6||1137.8||1137.6||400
1620124180000|2021-05-04 10:29:40|1137.4|1137|1137.2|1137|1137.4|1137|1137.2|1137|441
1620124200000|2021-05-04 10:30:00|1137.4|1137.2|1137.8|1137.2|1137.8|1137.2|1137.4|1137.2|1014
1620124220000|2021-05-04 10:30:20|1137.6|1137|1137.4|1136.8|1137.6|1137|1137|1136.4|6731
1620124240000|2021-05-04 10:30:40||1137||1137||1137||1137|110
1620124260000|2021-05-04 10:31:00|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1620124270000|2021-05-04 10:31:10|1137.6|1137|1137.6|1137|1137.6|1137|1137.6|1137|250
1620124280000|2021-05-04 10:31:20||1137.2||1137.2||1137.2||1137.2|0
1620124290000|2021-05-04 10:31:30|1137.4|1137|1137.6|1137|1137.6|1137|1137.4|1137|125
1620124300000|2021-05-04 10:31:40|1137.8||1137.6||1137.8||1137.6||0
1620124320000|2021-05-04 10:32:00|1137.8|1137.2|1137.8|1137.4|1138.4|1138|1137.6|1137.2|11335
1620124330000|2021-05-04 10:32:10|1138|1137.6|1138.2|1137.8|1138.4|1138|1138|1137.6|3531
1620124340000|2021-05-04 10:32:20|1138|1137.6|1138|1137.4|1138|1137.6|1138|1137.4|795
1620124350000|2021-05-04 10:32:30|1138.2||1138||1138.2||1138||0
1620124360000|2021-05-04 10:32:40|1137.8|1137.2|1137.2|1136.6|1137.8|1137.2|1136.8|1136.4|1381
1620124370000|2021-05-04 10:32:50|1137.4|1136.8|1137.4|1137|1137.4|1137|1137.4|1136.8|250
1620124380000|2021-05-04 10:33:00|1137.2|1137.2|1137|1136.4|1137.2|1137.2|1137|1136.4|0
1620124390000|2021-05-04 10:33:10|1136.8|1136.6|1136.8|1136.2|1136.8|1136.6|1136.8|1136.2|0
1620124400000|2021-05-04 10:33:20|1137|1136.4|1137.6|1137|1137.6|1137|1137|1136.4|1171
1620124420000|2021-05-04 10:33:40|1137.4||1137.6||1137.6||1137.4||70
1620124440000|2021-05-04 10:34:00|1137.8|1136.8|1137|1136.6|1137.8|1137|1137|1136.6|1449
1620124450000|2021-05-04 10:34:10|1137.2|1136.8|1138|1137.6|1138|1137.6|1137.2|1136.8|2285
1620124460000|2021-05-04 10:34:20|1137.8||1137.8||1137.8||1137.8||0
1620124470000|2021-05-04 10:34:30|1138|1137.8|1137.8|1137.6|1138|1137.8|1137.8|1137.6|570
1620124490000|2021-05-04 10:34:50|1138|1137.8|1138|1137.6|1138|1137.8|1138|1137.6|90
1620124510000|2021-05-04 10:35:10|||||||||50
1620124520000|2021-05-04 10:35:20|||||||||488
1620124530000|2021-05-04 10:35:30|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.6|1137|2046
1620124550000|2021-05-04 10:35:50|1137.8|1137.2|1137.6|1136.8|1137.8|1137.2|1137.2|1136.8|3311
1620124560000|2021-05-04 10:36:00|1137.4|1137|1137.6|1137|1137.6|1137|1137.4|1137|0
1620124570000|2021-05-04 10:36:10|1137.4||1137.4||1137.4||1137.4||0
1620124590000|2021-05-04 10:36:30|1137.2|1136.8|1137.2|1136.6|1137.2|1136.8|1137.2|1136.6|649
1620124600000|2021-05-04 10:36:40|1137|1136.4|1136.8|1136.2|1137|1136.4|1136.6|1136|0
1620124620000|2021-05-04 10:37:00||1136.4||1136.2||1136.4||1136.2|0
1620124630000|2021-05-04 10:37:10|1136.6||1136.4||1136.6||1136.4||0
1620124640000|2021-05-04 10:37:20|1136.6||1136.6||1136.6||1136.6||250
1620124680000|2021-05-04 10:38:00|1136.8|1136.6|1136|1135.6|1136.8|1136.6|1136|1135.4|9035
1620124690000|2021-05-04 10:38:10|1136.8|1136.6|1137|1136.6|1137.2|1136.8|1136.8|1136.6|26007
1620124700000|2021-05-04 10:38:20|1137.2|1136.8|1137.6|1137.2|1137.8|1137.2|1137.2|1136.8|2159
1620124710000|2021-05-04 10:38:30|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|835
1620124720000|2021-05-04 10:38:40|1137.6||1137.6||1137.6||1137.6||0
1620124730000|2021-05-04 10:38:50||1137.2||1137.2||1137.2||1137|0
1620124740000|2021-05-04 10:39:00||1137.4||1137.2||1137.4||1137.2|250
1620124750000|2021-05-04 10:39:10|1137.4|1137|1137.4|1136.6|1137.4|1137|1136.6|1136.2|7064
1620124760000|2021-05-04 10:39:20|1137.2||1137||1137.2||1137||300
1620124800000|2021-05-04 10:40:00|1137.2||1137||1137.2||1137||1101
1620124810000|2021-05-04 10:40:10|||||||||10
1620124830000|2021-05-04 10:40:30|1136.8||1137||1137||1136.8||100
1620124850000|2021-05-04 10:40:50|1136.8|1136.4|1136.8|1136.2|1136.8|1136.4|1136.8|1136.2|979
1620124860000|2021-05-04 10:41:00|1136.6|1136|1136.8|1136.2|1136.8|1136.2|1136.2|1135.8|300
1620124870000|2021-05-04 10:41:10|1136.6|1136|1136.6|1136|1136.6|1136|1136.6|1136|500
1620124890000|2021-05-04 10:41:30|1136.8|1136.2|1137|1136.4|1137|1136.4|1136.8|1136.2|516
1620124910000|2021-05-04 10:41:50|1136.8||1136.8||1136.8||1136.6||17
1620124920000|2021-05-04 10:42:00|1136.6|1136.6|1136.8|1136.4|1136.8|1136.6|1136.6|1136.4|1
1620124930000|2021-05-04 10:42:10|||||||||120
1620124960000|2021-05-04 10:42:40|1136.6|1136.2|1136.8|1136.2|1136.8|1136.4|1136.4|1136|1317
1620124990000|2021-05-04 10:43:10|1136.6|1136|1136.8|1136.2|1136.8|1136.4|1136.6|1136|2
1620125000000|2021-05-04 10:43:20|1137|1136.4|1137|1136.4|1137|1136.6|1137|1136.2|1583
1620125010000|2021-05-04 10:43:30||1136.6||1136.4||1136.6||1136.4|150
1620125020000|2021-05-04 10:43:40|1136.8||1136.8||1137||1136.8||304
1620125030000|2021-05-04 10:43:50|1137||1137||1137||1137||0
1620125040000|2021-05-04 10:44:00|1137.2|1136.6|1137.4|1137|1137.4|1137.2|1137.2|1136.6|2131
1620125050000|2021-05-04 10:44:10|1137.6|1137.2|1137.4|1137|1137.6|1137.2|1137.4|1137|516
1620125060000|2021-05-04 10:44:20|1137.6||1137.4||1137.6||1137.4||0
1620125080000|2021-05-04 10:44:40|1137.2|1136.8|1136.8|1136.4|1137.2|1136.8|1136.8|1136.4|1864
1620125090000|2021-05-04 10:44:50|||||||||500
1620125140000|2021-05-04 10:45:40||1136.6||1136.6||1136.6||1136.6|0
1620125150000|2021-05-04 10:45:50|1137|1136.4|1137|1136.4|1137.2|1136.6|1136.8|1136.4|593
1620125160000|2021-05-04 10:46:00|1136.8|1136|1136.2|1135.8|1136.8|1136|1136.2|1135.8|7000
1620125170000|2021-05-04 10:46:10|1136|1135.6|1136|1135.6|1136|1135.6|1135.8|1135.2|217
1620125180000|2021-05-04 10:46:20|1136.2|1135.8|1136|1135.6|1136.2|1135.8|1135.8|1135.6|595
1620125190000|2021-05-04 10:46:30|1136.2|1135.4|1135.6|1135.2|1136.2|1135.4|1135.6|1135|515
1620125200000|2021-05-04 10:46:40|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.4|360
1620125210000|2021-05-04 10:46:50|1135.8|1135.4|1135.8|1135.2|1135.8|1135.4|1135.8|1135.2|539
1620125220000|2021-05-04 10:47:00||1135.4||1135.4||1135.4||1135.4|0
1620125230000|2021-05-04 10:47:10|||||||||200
1620125240000|2021-05-04 10:47:20||1135.2||1135.2||1135.2||1135.2|0
1620125250000|2021-05-04 10:47:30|1135.6|1135.4|1135.8|1135.2|1135.8|1135.4|1135.6|1135.2|1000
1620125280000|2021-05-04 10:48:00||1135.4||1135.4||1135.4||1135.4|0
1620125330000|2021-05-04 10:48:50|1135.6|1135.2|1134.6|1134.2|1135.6|1135.2|1134.6|1134|6676
1620125340000|2021-05-04 10:49:00|1134.4|1134|1133.8|1133.2|1134.4|1134|1133.6|1133.2|1358
1620125350000|2021-05-04 10:49:10|1133.6|1133|1133|1132.6|1133.6|1133|1132.6|1132.2|1449
1620125360000|2021-05-04 10:49:20|1132.8|1132.4|1132.6|1132.2|1132.8|1132.4|1132.4|1132|204
1620125370000|2021-05-04 10:49:30|1132.4|1132|1132.4|1131.6|1132.4|1132|1132|1131.4|1078
1620125390000|2021-05-04 10:49:50|1132.2||1132.2||1132.4||1132.2||200
1620125400000|2021-05-04 10:50:00|1132.4|1131.8|1132.4|1132|1132.4|1132|1132.2|1131.8|895
1620125410000|2021-05-04 10:50:10|1132.6|1132.2|1133.2|1132.6|1133.2|1132.6|1132.6|1132|3462
1620125420000|2021-05-04 10:50:20|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.6|0
1620125430000|2021-05-04 10:50:30|||||||||750
1620125440000|2021-05-04 10:50:40|1132.8|1132.6|1133|1132.8|1133|1132.8|1132.8|1132.4|8218
1620125450000|2021-05-04 10:50:50|||||||||676
1620125460000|2021-05-04 10:51:00|||||||||4041
1620125480000|2021-05-04 10:51:20||1132.6||1132.8||1132.8||1132.4|1079
1620125490000|2021-05-04 10:51:30|||||||||3082
1620125510000|2021-05-04 10:51:50|||||||||33
1620125520000|2021-05-04 10:52:00|||||||||1072
1620125530000|2021-05-04 10:52:10|||||||||177
1620125540000|2021-05-04 10:52:20|||||||||55
1620125550000|2021-05-04 10:52:30|1132.6|1132.4|1133|1132.8|1133|1132.8|1132.6|1132.2|7734
1620125560000|2021-05-04 10:52:40|1133.2|1133|1134.2|1134|1134.2|1134|1133.2|1133|3106
1620125570000|2021-05-04 10:52:50|1134.4|1134.2|1134.4|1134|1135|1134.2|1134.4|1134|1141
1620125580000|2021-05-04 10:53:00|1134.2|1133.8|1133.8|1133.2|1134.2|1133.8|1133.8|1133.2|2436
1620125590000|2021-05-04 10:53:10|1134||1134||1134||1133.8||0
1620125600000|2021-05-04 10:53:20|1133.8||1133.8||1134||1133.8||0
1620125610000|2021-05-04 10:53:30||1133.4||1133.2||1133.4||1133.2|150
1620125620000|2021-05-04 10:53:40|1133.6|1133|1133.6|1133|1133.6|1133.2|1133.2|1133|790
1620125650000|2021-05-04 10:54:10|1133.4||1133.4||1133.4||1133.4||28
1620125660000|2021-05-04 10:54:20|1133.2|1132.8|1133.2|1132.6|1133.2|1133|1133|1132.6|2619
1620125680000|2021-05-04 10:54:40|1133.4|1132.8|1133.4|1133.2|1133.6|1133.2|1133.4|1132.8|275
1620125690000|2021-05-04 10:54:50||1133||1132.6||1133||1132.6|578
1620125700000|2021-05-04 10:55:00|1133.2||1133.2||1133.2||1133.2||0
1620125710000|2021-05-04 10:55:10|1133.4|1132.8|1133.8|1133.4|1133.8|1133.4|1133.4|1132.8|1461
1620125720000|2021-05-04 10:55:20|1134|1133.6|1134|1133.4|1134|1133.8|1134|1133.4|1232
1620125730000|2021-05-04 10:55:30||1133.6||1133.6||1133.6||1133.6|1150
1620125750000|2021-05-04 10:55:50|1133.8|1133.8|1133.6|1133.2|1133.8|1133.8|1133.6|1133.2|269
1620125760000|2021-05-04 10:56:00|1133.8|1133.4|1134|1133.6|1134|1133.6|1133.8|1133.4|756
1620125770000|2021-05-04 10:56:10|1133.8||1134||1134||1133.8||57
1620125780000|2021-05-04 10:56:20|1134.2|1133.8|1134.2|1133.6|1134.4|1133.8|1134.2|1133.6|101
1620125800000|2021-05-04 10:56:40|1134||1134||1134||1134||0
1620125810000|2021-05-04 10:56:50||1133.8||1133.8||1133.8||1133.8|0
1620125820000|2021-05-04 10:57:00||1133.6||1133.8||1133.8||1133.6|1223
1620125830000|2021-05-04 10:57:10|1133.8|1133.6|1133.6|1132.8|1133.8|1133.6|1133.6|1132.8|1228
1620125840000|2021-05-04 10:57:20|1133.4|1133|1133.6|1132.8|1133.6|1133|1133.4|1132.8|300
1620125860000|2021-05-04 10:57:40|1133|1132.6|1133|1132.4|1133|1132.6|1133|1132.4|0
1620125870000|2021-05-04 10:57:50||1132.6||1132.4||1132.6||1132.4|51
1620125880000|2021-05-04 10:58:00||1132.6||1132.4||1132.6||1132.4|30
1620125910000|2021-05-04 10:58:30|1132.8||1133||1133||1132.8||78
1620125920000|2021-05-04 10:58:40||1132.2||1132.2||1132.2||1132.2|0
1620125930000|2021-05-04 10:58:50|1132.8||1132.8||1132.8||1132.8||1000
1620125940000|2021-05-04 10:59:00|1132.6||1132.6||1132.6||1132.6||0
1620125950000|2021-05-04 10:59:10|1132.4|1132|1131.6|1131|1132.4|1132|1131.4|1131|953
1620125960000|2021-05-04 10:59:20|1131.4||1131.4||1131.4||1131.4||1000
1620125970000|2021-05-04 10:59:30|1131.6|1131.2|1131.4|1131|1131.6|1131.2|1131.4|1131|1052
1620125980000|2021-05-04 10:59:40|1131.6|1130.8|1132.2|1131.6|1132.4|1131.8|1131.6|1130.8|2779
1620125990000|2021-05-04 10:59:50|1132.4||1132.4||1132.4||1132.4||0
1620126130000|2021-05-04 11:02:10|1133|1131.4|1132.4|1132|1133|1132.2|1132.4|1131.4|3583
1620126140000|2021-05-04 11:02:20|1132.6|1132.2|1132.6|1132.2|1132.6|1132.2|1132.6|1132|0
1620126150000|2021-05-04 11:02:30|1132.8|1132|1132.4|1132|1132.8|1132.2|1132.4|1131.8|884
1620126160000|2021-05-04 11:02:40|1132.2|1131.8|1132.2|1131.8|1132.2|1131.8|1132|1131.8|40
1620126170000|2021-05-04 11:02:50|1132.4|1132|1132.4|1131.8|1132.4|1132|1132.4|1131.8|0
1620126180000|2021-05-04 11:03:00|1132.8|1132|1132.8|1132|1132.8|1132.2|1132.8|1132|586
1620126200000|2021-05-04 11:03:20|1132.6||1132.6||1132.6||1132.4||550
1620126220000|2021-05-04 11:03:40|1132.4|1131.8|1131.8|1131.4|1132.4|1131.8|1131.8|1131.2|1200
1620126230000|2021-05-04 11:03:50|1131.6|1131.2|1131.8|1131.2|1131.8|1131.2|1131.2|1131|1152
1620126250000|2021-05-04 11:04:10|1132|1131.4|1132|1131.4|1132|1131.6|1132|1131.4|28
1620126260000|2021-05-04 11:04:20||1131.2||1131.2||1131.2||1131.2|0
1620126270000|2021-05-04 11:04:30|1131.8|1131|1131.6|1131|1131.8|1131.2|1131.6|1131|0
1620126280000|2021-05-04 11:04:40|1131.4|1130.6|1131|1130.6|1131.4|1130.6|1131|1130.6|7
1620126290000|2021-05-04 11:04:50|1130.8|1130.4|1131.2|1130.6|1131.4|1130.8|1130.8|1130.2|0
1620126300000|2021-05-04 11:05:00|1131.4|1130.8|1131.6|1131.4|1132.2|1132|1131.2|1130.8|5063
1620126310000|2021-05-04 11:05:10|1131.4|1131.2|1131.4|1131|1131.4|1131.2|1131.4|1131|1728
1620126330000|2021-05-04 11:05:30||1130.8||1130.8||1130.8||1130.8|0
1620126340000|2021-05-04 11:05:40|1131.2|1131.2|1131.2|1130.8|1131.2|1131.2|1131.2|1130.8|438
1620126360000|2021-05-04 11:06:00|1131|1130.6|1130|1129.6|1131|1130.6|1130|1129.4|6483
1620126370000|2021-05-04 11:06:10|1130.2|1129.8|1131|1130.2|1131|1130.2|1130|1129.6|671
1620126380000|2021-05-04 11:06:20||1130.4||1130.4||1130.4||1130.4|12
1620126390000|2021-05-04 11:06:30|1130.8|1130.2|1130.8|1130.4|1130.8|1130.4|1130.8|1130.2|0
1620126400000|2021-05-04 11:06:40|1131|1130.6|1131.4|1131|1131.4|1131.2|1131|1130.6|398
1620126410000|2021-05-04 11:06:50|1131.2|1130.8|1131.4|1130.8|1131.4|1131|1130.6|1130.4|4962
1620126420000|2021-05-04 11:07:00|1131.6|1131|1132|1131.4|1132|1131.4|1131.6|1131|88
1620126450000|2021-05-04 11:07:30|1131.8||1132||1132||1131.8||0
1620126470000|2021-05-04 11:07:50|1131.8|1131.6|1132|1131.6|1132|1131.6|1131.8|1131.6|0
1620126480000|2021-05-04 11:08:00|1132.2|1131.8|1132.4|1132|1132.8|1132.2|1132.2|1131.8|1583
1620126500000|2021-05-04 11:08:20|1132.6|1132.2|1132.2|1131.6|1132.8|1132.2|1132.2|1131.6|2865
1620126510000|2021-05-04 11:08:30|1132|1132|1132|1131.4|1132|1132|1132|1131.4|995
1620126530000|2021-05-04 11:08:50||1131.6||1131.6||1131.6||1131.6|0
1620126540000|2021-05-04 11:09:00||1131.8||1131.6||1131.8||1131.6|0
1620126550000|2021-05-04 11:09:10|||||||||10
1620126560000|2021-05-04 11:09:20|1132.2|1131.8|1132|1131.8|1132.2|1131.8|1132|1131.6|620
1620126590000|2021-05-04 11:09:50|1132.2|1132|1133|1132.4|1133|1132.4|1132.2|1132|327
1620126600000|2021-05-04 11:10:00|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.6|1132.2|279
1620126610000|2021-05-04 11:10:10|1132.6|1132|1132.2|1131.6|1132.6|1132|1132|1131.6|680
1620126650000|2021-05-04 11:10:50|1132|1131.8|1131.8|1131.2|1132|1131.8|1131.8|1131.2|507
1620126660000|2021-05-04 11:11:00|1131.6|1131|1131.4|1130.8|1131.6|1131|1131.4|1130.8|0
1620126680000|2021-05-04 11:11:20|1131.6|1131|1131.6|1131|1131.6|1131|1131.6|1131|0
1620126690000|2021-05-04 11:11:30|1131.8|1131.2|1132.2|1131.8|1132.4|1132|1131.8|1131.2|1917
1620126720000|2021-05-04 11:12:00|1132|1132|1133|1132.6|1133|1132.6|1132|1131.8|3735
1620126730000|2021-05-04 11:12:10|1132.8|1132.2|1133.2|1132.6|1133.4|1133|1132.4|1132.2|6327
1620126740000|2021-05-04 11:12:20|1133|1132.4|1132.8|1132.2|1133|1132.4|1132.8|1132.2|1000
1620126750000|2021-05-04 11:12:30|1132.6||1132.6||1132.6||1132.6||0
1620126760000|2021-05-04 11:12:40|1132.4|1132.4|1133.8|1133.2|1133.8|1133.2|1132.4|1132.4|1201
1620126770000|2021-05-04 11:12:50|1133.6|1133|1133.8|1133.2|1133.8|1133.2|1133.6|1133|430
1620126780000|2021-05-04 11:13:00|1134|1133.4|1134.6|1133.8|1134.6|1134|1134|1133.4|202
1620126790000|2021-05-04 11:13:10||1134||1134||1134||1134|0
1620126800000|2021-05-04 11:13:20|1134.8|1134.2|1135|1134.4|1135.4|1135|1134.8|1134.2|2411
1620126810000|2021-05-04 11:13:30|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|1135.2|1134.6|0
1620126820000|2021-05-04 11:13:40|1135|1134.4|1135.4|1135.2|1135.4|1135.2|1134.6|1134|2652
1620126830000|2021-05-04 11:13:50||1135||1134.6||1135||1134.6|241
1620126840000|2021-05-04 11:14:00|1135.2|1134.4|1135.4|1134.6|1135.4|1134.6|1135.2|1134.4|0
1620126850000|2021-05-04 11:14:10|1135|1134.4|1134.4|1134|1135|1134.4|1134.4|1134|0
1620126860000|2021-05-04 11:14:20|1134.6|1133.8|1133.8|1133.2|1134.6|1133.8|1133.8|1133.2|207
1620126880000|2021-05-04 11:14:40|1134||1134||1134||1134||0
1620126890000|2021-05-04 11:14:50|1133.8||1133.8||1133.8||1133.8||990
1620126900000|2021-05-04 11:15:00|1134||1134||1134||1134||0
1620126910000|2021-05-04 11:15:10|1133.8|1133.4|1133.8|1133.2|1133.8|1133.4|1133.8|1133.2|0
1620126920000|2021-05-04 11:15:20|1134|1133.4|1133.8|1133.2|1134|1133.4|1133.8|1133.2|0
1620126930000|2021-05-04 11:15:30|1134||1134||1134||1134||0
1620126940000|2021-05-04 11:15:40|1133.8||1133.8||1133.8||1133.8||0
1620126950000|2021-05-04 11:15:50|1134|1133.4|1133.8|1133.2|1134|1133.4|1133.8|1133.2|0
1620126970000|2021-05-04 11:16:10|1133.6|1133|1133|1132.4|1133.6|1133|1132|1131.6|4441
1620126990000|2021-05-04 11:16:30|1133.2|1132.6|1133|1132.6|1133.2|1132.8|1132.8|1132.4|2082
1620127010000|2021-05-04 11:16:50|1133.2|1132.8|1133.2|1133|1133.6|1133|1133.2|1132.6|658
1620127020000|2021-05-04 11:17:00|||||||||100
1620127030000|2021-05-04 11:17:10|1133.4|1133.2|1133.6|1133.2|1133.8|1133.2|1133.4|1133.2|519
1620127070000|2021-05-04 11:17:50||1133.4||1133.2||1133.4||1133.2|100
1620127080000|2021-05-04 11:18:00||1133.4||1133.4||1133.4||1133.4|0
1620127090000|2021-05-04 11:18:10||1133.2||1133.2||1133.2||1133.2|640
1620127120000|2021-05-04 11:18:40|1133.4|1132.8|1133.2|1132.8|1133.4|1132.8|1133|1132.8|2850
1620127130000|2021-05-04 11:18:50|1133|1133|1133.6|1133.2|1133.8|1133.2|1133|1133|361
1620127150000|2021-05-04 11:19:10|1133.8|1133.4|1134|1133.6|1134.4|1133.8|1133.8|1133.4|811
1620127160000|2021-05-04 11:19:20|||||||||250
1620127220000|2021-05-04 11:20:20|1134.2|1133.8|1134.8|1134.2|1134.8|1134.2|1134.2|1133.8|466
1620127230000|2021-05-04 11:20:30|1134.6|1134|1134.4|1133.6|1134.6|1134|1134.2|1133.6|465
1620127250000|2021-05-04 11:20:50|1134.6|1133.8|1134.6|1134.2|1134.8|1134.2|1134.6|1133.8|0
1620127260000|2021-05-04 11:21:00||1134||1134.2||1134.2||1134|0
1620127270000|2021-05-04 11:21:10|1134.8|1134.4|1135|1134.4|1135|1134.4|1134.8|1134.4|672
1620127280000|2021-05-04 11:21:20|1135.2|1134.6|1135.2|1135|1135.4|1135|1135.2|1134.6|1207
1620127300000|2021-05-04 11:21:40|1135.4|1135.2|1135.8|1135.6|1136|1135.6|1135.4|1135.2|662
1620127310000|2021-05-04 11:21:50||1135.4||1135.6||1135.6||1135.4|0
1620127320000|2021-05-04 11:22:00|1136|1135.8|1136|1135.6|1136|1135.8|1136|1135.6|432
1620127340000|2021-05-04 11:22:20|1136.2|1135.8|1136.4|1135.8|1136.4|1136|1136.2|1135.8|480
1620127350000|2021-05-04 11:22:30|1136.2|1135.4|1136.6|1136.4|1136.6|1136.4|1136|1135.4|5965
1620127360000|2021-05-04 11:22:40|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|272
1620127390000|2021-05-04 11:23:10||1136.8||1136.8||1136.8||1136.6|100
1620127400000|2021-05-04 11:23:20|||||||||15
1620127410000|2021-05-04 11:23:30|1136.8|1136.6|1136|1135.2|1136.8|1136.6|1135.8|1135.2|2792
1620127420000|2021-05-04 11:23:40|1135.8|1134.8|1135.4|1135|1135.8|1135|1135.2|1134.6|1766
1620127430000|2021-05-04 11:23:50|1135.6||1135.6||1135.6||1135.6||0
1620127460000|2021-05-04 11:24:20|1135.8|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135|0
1620127470000|2021-05-04 11:24:30|1135.6|1135.6|1136.2|1135.6|1136.2|1135.6|1135.6|1135.6|2617
1620127480000|2021-05-04 11:24:40|1136|1135.4|1135.2|1135|1136|1135.4|1135|1134.4|15237
1620127490000|2021-05-04 11:24:50|1135.4|1135.2|1136.2|1135.6|1136.2|1135.6|1135.4|1135.2|1811
1620127500000|2021-05-04 11:25:00||1135.8||1135.6||1135.8||1135.6|0
1620127510000|2021-05-04 11:25:10|1136|1135.4|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|406
1620127520000|2021-05-04 11:25:20|||||||||26
1620127530000|2021-05-04 11:25:30|1136|1135.4|1136|1135.4|1136.2|1135.4|1135.4|1135|1006
1620127540000|2021-05-04 11:25:40|1136.4|1135.2|1136.6|1135.8|1136.6|1136|1136.2|1135.2|8451
1620127550000|2021-05-04 11:25:50||1136||1136.2||1136.2||1136|0
1620127560000|2021-05-04 11:26:00|1136.4|1136|1136.4|1135.8|1136.6|1136|1136.2|1135.8|1118
1620127620000|2021-05-04 11:27:00|1136.2|1135.6|1135.8|1135.2|1136.2|1135.8|1135.6|1135.2|1580
1620127630000|2021-05-04 11:27:10||1135.4||1135.2||1135.4||1135.2|200
1620127650000|2021-05-04 11:27:30|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1620127660000|2021-05-04 11:27:40|1135.4|1134.8|1134.4|1133.8|1135.4|1134.8|1134.4|1133.8|452
1620127670000|2021-05-04 11:27:50|1134.2|1133.6|1134|1133.4|1134.2|1133.6|1133.8|1133.4|572
1620127680000|2021-05-04 11:28:00||1133.2||1133.2||1133.2||1133.2|0
1620127700000|2021-05-04 11:28:20||1133.4||1133.6||1133.6||1133.2|0
1620127710000|2021-05-04 11:28:30|1134.2|1133.8|1134.2|1133.6|1134.4|1134.2|1134|1133.6|5186
1620127720000|2021-05-04 11:28:40|1134.4||1134.4||1134.4||1134.4||0
1620127730000|2021-05-04 11:28:50|1134.2|1133.8|1134.2|1133.6|1134.2|1133.8|1133.8|1133.6|2732
1620127740000|2021-05-04 11:29:00|1134.4|1133.8|1134.6|1134|1134.6|1134.2|1134.4|1133.8|2947
1620127750000|2021-05-04 11:29:10|1134.8|1134.2|1135|1134.6|1135|1134.8|1134.8|1134.2|0
1620127760000|2021-05-04 11:29:20|1135.2|1134.8|1135.6|1135|1135.8|1135.2|1135.2|1134.8|2505
1620127780000|2021-05-04 11:29:40|1135.4|1134.8|1134.8|1134.2|1135.4|1134.8|1134.8|1134.2|532
1620127790000|2021-05-04 11:29:50|1134.6|1134|1134.8|1134.2|1134.8|1134.2|1134.6|1134|0
1620127800000|2021-05-04 11:30:00|1135||1135||1135||1135||10
1620127810000|2021-05-04 11:30:10||1134.4||1134.4||1134.4||1134.4|184
1620127820000|2021-05-04 11:30:20||1134.6||1134.4||1134.6||1134.4|100
1620127830000|2021-05-04 11:30:30||1134.6||1134.4||1134.6||1134.4|130
1620127840000|2021-05-04 11:30:40||1134.6||1134.6||1134.6||1134.6|0
1620127860000|2021-05-04 11:31:00|1134.8|1134.4|1134.2|1133.6|1135|1134.6|1134.2|1133.6|1236
1620127870000|2021-05-04 11:31:10|1134.4|1133.8|1134.4|1134|1134.4|1134.2|1134.4|1133.8|763
1620127880000|2021-05-04 11:31:20|1134.6||1134.8||1134.8||1134.6||0
1620127890000|2021-05-04 11:31:30|1134.6|1134.2|1134.6|1134|1134.8|1134.2|1134.4|1134|4500
1620127900000|2021-05-04 11:31:40|1134.4|1134.2|1135|1134.6|1135|1134.6|1134.4|1134.2|21
1620127910000|2021-05-04 11:31:50|1134.8|1134.4|1135|1134.2|1135|1134.4|1134.6|1134.2|1665
1620127920000|2021-05-04 11:32:00||1134.4||1134.2||1134.4||1134.2|12
1620127930000|2021-05-04 11:32:10|1134.8|1134.4|1135|1134.4|1135|1134.4|1134.8|1134.4|0
1620127940000|2021-05-04 11:32:20|1135.2|1134.6|1135.4|1135|1135.4|1135|1135.2|1134.6|1697
1620127950000|2021-05-04 11:32:30|||||||||100
1620127960000|2021-05-04 11:32:40|||||||||10
1620127970000|2021-05-04 11:32:50|||||||||350
1620127980000|2021-05-04 11:33:00|1135.2|1134.8|1134.8|1134.4|1135.2|1134.8|1134.6|1134.4|826
1620127990000|2021-05-04 11:33:10|1135|1134.6|1135.6|1135.2|1135.6|1135.2|1135|1134.6|2637
1620128020000|2021-05-04 11:33:40|1135.4|1135|1135.6|1135|1135.6|1135.2|1135.4|1134.8|1584
1620128030000|2021-05-04 11:33:50|1135.4|1134.8|1135.6|1135|1135.6|1135.2|1135.2|1134.6|180
1620128040000|2021-05-04 11:34:00|1135.4|1135.2|1135.6|1135.2|1135.6|1135.2|1135.2|1135.2|100
1620128050000|2021-05-04 11:34:10|1135.8|1135.4|1136.2|1135.6|1136.4|1135.8|1135.8|1135.4|1115
1620128060000|2021-05-04 11:34:20|1136|1135.8|1136|1135.4|1136|1135.8|1136|1135.4|266
1620128070000|2021-05-04 11:34:30|1135.8|1135.2|1135.4|1134.8|1135.8|1135.2|1135.4|1134.8|1276
1620128080000|2021-05-04 11:34:40|1135.6|1135|1135.6|1134.8|1135.6|1135|1135.6|1134.8|9
1620128090000|2021-05-04 11:34:50|1135.4|1134.6|1135|1134.4|1135.4|1134.6|1134.8|1134.2|284
1620128100000|2021-05-04 11:35:00|1135.2|1134.2|1135|1134.4|1135.2|1134.4|1135|1134.2|60
1620128110000|2021-05-04 11:35:10|1134.8|1134.2|1135.2|1135|1135.2|1135|1134.2|1133.6|2695
1620128120000|2021-05-04 11:35:20|1135.6|1134.8|1134.6|1134|1135.6|1134.8|1134.6|1134|1506
1620128130000|2021-05-04 11:35:30|1134.8|1134.2|1134.8|1134.2|1134.8|1134.4|1134.8|1134|0
1620128150000|2021-05-04 11:35:50|||||||||500
1620128180000|2021-05-04 11:36:20|1134.6|1134|1134.6|1134|1134.8|1134|1134.6|1134|0
1620128200000|2021-05-04 11:36:40||1134.2||1134.2||1134.2||1134.2|0
1620128220000|2021-05-04 11:37:00|1134.4|1134|1134.4|1133.8|1134.4|1134|1134.4|1133.8|614
1620128230000|2021-05-04 11:37:10|1134.6||1134.6||1134.6||1134.6||0
1620128250000|2021-05-04 11:37:30||1134||1134||1134||1134|0
1620128260000|2021-05-04 11:37:40|1134.4|1134.2|1134.2|1133.6|1134.4|1134.2|1134.2|1133.6|743
1620128290000|2021-05-04 11:38:10|1134.4|1133.8|1135.4|1134.8|1135.4|1134.8|1134.2|1133.8|1122
1620128300000|2021-05-04 11:38:20|1135.2|1134.6|1134.8|1134.4|1135.2|1134.6|1134.8|1134.4|1137
1620128320000|2021-05-04 11:38:40|1134.6|1134.2|1134.8|1134.2|1134.8|1134.4|1134.6|1134|1517
1620128330000|2021-05-04 11:38:50|1134.6|1134|1134.8|1134|1134.8|1134|1134.6|1134|0
1620128340000|2021-05-04 11:39:00|1134.6|1133.8|1134.4|1133.8|1134.6|1133.8|1134.2|1133.8|0
1620128350000|2021-05-04 11:39:10|1134.6|1134|1135.2|1134.6|1135.2|1134.6|1134.6|1134|780
1620128360000|2021-05-04 11:39:20|1135.4|1134.8|1134.6|1134|1135.4|1134.8|1134.6|1134|908
1620128370000|2021-05-04 11:39:30|1134.4|1133.8|1134|1133.6|1134.4|1133.8|1133.8|1133.6|747
1620128380000|2021-05-04 11:39:40|1133.8|1133.4|1133.8|1133|1134|1133.4|1133.6|1133|3568
1620128390000|2021-05-04 11:39:50|1133.6|1133.2|1132.8|1132.4|1133.6|1133.2|1132.8|1132.4|1300
1620128400000|2021-05-04 11:40:00|1133|1132.6|1132.8|1132|1133.4|1132.6|1132.8|1132|638
1620128410000|2021-05-04 11:40:10|1132.6|1132.2|1130.2|1129.4|1132.6|1132.2|1130.2|1129.4|9094
1620128420000|2021-05-04 11:40:20|1130|1129.6|1130.8|1130.2|1131|1130.4|1130|1129.6|250
1620128430000|2021-05-04 11:40:30|1130.6|1130|1131|1130.2|1131|1130.4|1130.4|1130|776
1620128440000|2021-05-04 11:40:40|1130.8|1130|1130.6|1129.8|1130.8|1130|1130.2|1129.6|546
1620128450000|2021-05-04 11:40:50|1130.4|1129.6|1130.2|1129.6|1130.8|1130|1130|1129.6|1628
1620128460000|2021-05-04 11:41:00|1130|1129.4|1128.8|1128.2|1130|1129.4|1128.8|1128.2|469
1620128470000|2021-05-04 11:41:10|1129|1128.4|1127|1126.4|1129|1128.4|1127|1126.2|3592
1620128480000|2021-05-04 11:41:20|1127.2|1126.6|1126.4|1125.4|1127.6|1127|1126.4|1125.4|2329
1620128490000|2021-05-04 11:41:30|1126.2|1125.2|1127|1126.2|1127|1126.2|1125.6|1125|2421
1620128500000|2021-05-04 11:41:40|1126.8|1126.4|1127|1126.4|1127.6|1127.4|1126.8|1126.2|10677
1620128510000|2021-05-04 11:41:50|1127.2|1126.6|1127.2|1126.4|1127.8|1127.4|1126.6|1126|8908
1620128520000|2021-05-04 11:42:00|1127.4|1126.6|1127|1126.2|1127.8|1127|1127|1126.2|1274
1620128530000|2021-05-04 11:42:10|1127.4|1126.4|1127.8|1127.2|1127.8|1127.2|1126.8|1126.2|2253
1620128540000|2021-05-04 11:42:20|1128.2|1127.4|1129|1128.2|1129|1128.2|1128|1127.2|948
1620128550000|2021-05-04 11:42:30||1128.4||1128.6||1128.6||1128.4|0
1620128560000|2021-05-04 11:42:40|1129.6|1128.8|1129.2|1128.6|1130|1129.4|1129.2|1128.6|1433
1620128570000|2021-05-04 11:42:50|1128.8|1128.4|1129.6|1129|1129.6|1129|1128.8|1128.2|1212
1620128580000|2021-05-04 11:43:00|1130|1129.6|1129.4|1128.6|1130|1129.6|1129.2|1128.6|2242
1620128590000|2021-05-04 11:43:10|1129.6|1128.8|1129.6|1128.8|1130|1129.4|1129.6|1128.8|1498
1620128600000|2021-05-04 11:43:20|1130|1129|1130|1129.2|1130|1129.2|1130|1129|281
1620128610000|2021-05-04 11:43:30|1130.4|1129.4|1130.8|1129.8|1131.4|1130.6|1130.4|1129.4|1880
1620128620000|2021-05-04 11:43:40|1131|1130|1130.8|1129.8|1131|1130|1130.8|1129.8|0
1620128630000|2021-05-04 11:43:50|1131|1130|1131.4|1130.4|1131.6|1130.4|1131|1130|0
1620128640000|2021-05-04 11:44:00|1131.2|1130.2|1130|1129.4|1131.2|1130.2|1130|1129.4|744
1620128650000|2021-05-04 11:44:10|1129.8|1129.2|1129.4|1128.6|1130|1129.4|1129.4|1128.6|1103
1620128660000|2021-05-04 11:44:20|1129.6|1128.8|1129.2|1128.4|1129.8|1128.8|1129.2|1128.2|489
1620128670000|2021-05-04 11:44:30|1129.4|1128.6|1129.6|1128.6|1129.6|1128.6|1129.2|1128.4|0
1620128680000|2021-05-04 11:44:40|1129.8|1128.8|1129.6|1128.8|1130|1129.2|1129.6|1128.8|47
1620128690000|2021-05-04 11:44:50|1129.4|1128.6|1129.4|1128.2|1129.4|1128.6|1129.4|1128.2|0
1620128700000|2021-05-04 11:45:00|1129.2|1127.8|1127.6|1127|1129.2|1127.8|1127.6|1127|648
1620128710000|2021-05-04 11:45:10|1127.4|1126.8|1127.8|1126.8|1128|1127|1126.6|1125.8|990
1620128720000|2021-05-04 11:45:20|1128|1127|1128|1127.4|1128|1127.4|1127.8|1127|50
1620128730000|2021-05-04 11:45:30|1128.2|1127.6|1128.4|1127.6|1128.6|1127.8|1128.2|1127.4|317
1620128740000|2021-05-04 11:45:40|1128.2|1127.4|1128|1127|1128.6|1127.6|1127.6|1127|0
1620128750000|2021-05-04 11:45:50|1127.8|1127.2|1128.2|1127.6|1128.4|1127.6|1127.8|1127|940
1620128760000|2021-05-04 11:46:00|1128.4|1127.2|1127.6|1127|1128.4|1127.6|1127.6|1127|1641
1620128770000|2021-05-04 11:46:10|1127.8|1127.2|1127.8|1127|1128|1127.2|1127.8|1127|0
1620128780000|2021-05-04 11:46:20|1127.6|1126.8|1127|1126.2|1127.6|1126.8|1126.8|1126|151
1620128790000|2021-05-04 11:46:30|1126.8|1126|1126.4|1125.4|1126.8|1126|1126.4|1125.4|300
1620128800000|2021-05-04 11:46:40|1126.6|1125.6|1126.8|1126|1126.8|1126|1126.6|1125.6|0
1620128810000|2021-05-04 11:46:50|1126.6|1125.8|1126.6|1125.6|1126.6|1125.8|1126.6|1125.6|450
1620128820000|2021-05-04 11:47:00|1126.8|1125.8|1127|1125.8|1127|1125.8|1126.8|1125.8|0
1620128830000|2021-05-04 11:47:10|1127.2|1126|1127.2|1126.6|1127.2|1126.6|1127.2|1126|812
1620128840000|2021-05-04 11:47:20|1127.4|1126.8|1127.6|1127|1128|1127.4|1127.4|1126.8|703
1620128850000|2021-05-04 11:47:30|1127.8|1127.2|1128.8|1128|1128.8|1128|1127.8|1127.2|250
1620128870000|2021-05-04 11:47:50|1129|1128.2|1129.6|1128.8|1129.6|1128.8|1129|1128.2|1500
1620128880000|2021-05-04 11:48:00|1129.8|1129|1128.8|1128|1129.8|1129|1128.8|1128|210
1620128890000|2021-05-04 11:48:10|1129|1127.8|1128.8|1128|1129|1128|1128.8|1127.8|0
1620128900000|2021-05-04 11:48:20|1129|1128.2|1129|1128.4|1129.2|1128.4|1128.8|1128.2|1900
1620128910000|2021-05-04 11:48:30|1128.8|1128|1127.8|1127|1128.8|1128|1127.6|1127|659
1620128920000|2021-05-04 11:48:40|1127.6|1127.2|1127.6|1127|1127.8|1127.2|1127.6|1127|500
1620128940000|2021-05-04 11:49:00|1127.4|1126.6|1127.2|1126.4|1127.4|1126.6|1127|1126.2|697
1620128950000|2021-05-04 11:49:10||1126.6||1126.6||1126.6||1126.4|0
1620128960000|2021-05-04 11:49:20|1127.4|1126.8|1127.2|1126.4|1127.8|1127|1127.2|1126.4|541
1620128970000|2021-05-04 11:49:30|1127|1126.2|1126.8|1126|1127|1126.2|1126.8|1126|0
1620128980000|2021-05-04 11:49:40|1127|1126.2|1126.6|1125.8|1127|1126.2|1126.4|1125.6|191
1620128990000|2021-05-04 11:49:50|1126.4|1126|1126.8|1126.2|1127|1126.2|1126.4|1126|846
1620129000000|2021-05-04 11:50:00|1126.6|1125.8|1126|1125.2|1126.6|1125.8|1126|1125.2|631
1620129010000|2021-05-04 11:50:10|1125.8|1125.4|1126|1125.4|1126|1125.6|1125.8|1125.2|2510
1620129020000|2021-05-04 11:50:20|1125.8|1125.2|1125.8|1125.2|1126|1125.4|1125.8|1125.2|1
1620129030000|2021-05-04 11:50:30||1125.4||1125.2||1125.4||1125.2|0
1620129040000|2021-05-04 11:50:40|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|348
1620129050000|2021-05-04 11:50:50|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|0
1620129060000|2021-05-04 11:51:00|1125.6|1125|1125.8|1125.4|1126.2|1125.8|1125.4|1125|3333
1620129070000|2021-05-04 11:51:10|1126.2|1125.6|1126|1125.4|1126.4|1125.8|1125.8|1125.4|1332
1620129080000|2021-05-04 11:51:20|1126.2|1125.2|1125.8|1125.2|1126.2|1125.4|1125.8|1125.2|0
1620129090000|2021-05-04 11:51:30|1126|1125.4|1126.2|1125.6|1126.2|1125.8|1125.8|1125.4|738
1620129100000|2021-05-04 11:51:40|1126|1125.4|1126.2|1125.8|1126.6|1126|1125.6|1125.2|2250
1620129110000|2021-05-04 11:51:50|1126.6|1126|1126.6|1125.8|1126.8|1126.2|1126.4|1125.8|504
1620129120000|2021-05-04 11:52:00|1126.8|1126|1126|1125.6|1126.8|1126.2|1126|1125.6|75
1620129130000|2021-05-04 11:52:10|1126.4|1125.4|1127.2|1126.4|1127.2|1126.6|1126.4|1125.4|1524
1620129140000|2021-05-04 11:52:20|1127|1126.6|1127.6|1126.8|1127.6|1127|1127|1126.6|440
1620129150000|2021-05-04 11:52:30|1127.8|1127|1128|1127|1128|1127|1127.8|1127|0
1620129160000|2021-05-04 11:52:40|1127.8|1127.2|1128.2|1127.2|1128.2|1127.2|1127.8|1127.2|0
1620129170000|2021-05-04 11:52:50|1128||1128||1128||1128||0
1620129180000|2021-05-04 11:53:00|1127.8||1127.8||1127.8||1127.8||0
1620129200000|2021-05-04 11:53:20|1128|1127.4|1128.8|1128.2|1128.8|1128.2|1127.8|1127.4|777
1620129210000|2021-05-04 11:53:30|1128.6|1128|1126.6|1126|1128.8|1128.2|1126.6|1126|20225
1620129220000|2021-05-04 11:53:40|1127.2|1126.2|1127|1126.8|1127.2|1126.8|1127|1126.2|414
1620129240000|2021-05-04 11:54:00|1127.2|1127|1127.4|1126.8|1127.8|1127|1127.2|1126.8|841
1620129250000|2021-05-04 11:54:10|1127.2|1126.4|1127|1126.2|1127.2|1126.4|1127|1126|638
1620129260000|2021-05-04 11:54:20|1127.2|1126.4|1127|1126.2|1127.4|1126.6|1127|1126.2|250
1620129270000|2021-05-04 11:54:30|1126.8|1126|1126.8|1126.2|1127.2|1126.2|1126.6|1126|3477
1620129290000|2021-05-04 11:54:50|1127.2|1126.4|1127.8|1127|1127.8|1127|1127.2|1126.4|314
1620129300000|2021-05-04 11:55:00|1127.6|1127.2|1127.8|1127.2|1128|1127.2|1127.6|1127|867
1620129310000|2021-05-04 11:55:10|1127.6|1127.4|1127.8|1127.4|1127.8|1127.4|1127.2|1127|1929
1620129320000|2021-05-04 11:55:20|1127.6|1127.2|1127.8|1127.2|1127.8|1127.2|1127.6|1127|1739
1620129330000|2021-05-04 11:55:30|1128|1127.4|1128.8|1128|1128.8|1128|1127.8|1127.4|1799
1620129340000|2021-05-04 11:55:40|1129|1128.2|1129|1128.2|1129|1128.2|1129|1128.2|0
1620129370000|2021-05-04 11:56:10||1128.4||1128.2||1128.4||1128.2|9
1620129380000|2021-05-04 11:56:20|1128.8|1128|1128.2|1127.4|1128.8|1128|1127.6|1127|1798
1620129420000|2021-05-04 11:57:00||1127.6||1127.8||1127.8||1127.6|440
1620129430000|2021-05-04 11:57:10|1128.4|1128|1128.8|1127.8|1128.8|1128.2|1128.4|1127.8|94
1620129440000|2021-05-04 11:57:20|1128.6|1127.6|1128|1127.6|1128.6|1127.6|1127.8|1127.2|178
1620129450000|2021-05-04 11:57:30|1127.8|1127.4|1128.4|1127.6|1128.4|1127.8|1127.6|1127.4|446
1620129460000|2021-05-04 11:57:40|1128.6|1127.8|1128.6|1127.8|1128.6|1127.8|1128.6|1127.8|0
1620129470000|2021-05-04 11:57:50|1128.4|1127.6|1128|1127.4|1128.4|1127.6|1127.6|1127.2|1100
1620129480000|2021-05-04 11:58:00|1127|1126.8|1126.2|1125.6|1127|1126.8|1125.8|1125.4|18321
1620129490000|2021-05-04 11:58:10|1126.4|1125.8|1126.8|1126|1126.8|1126|1126.4|1125.8|250
1620129510000|2021-05-04 11:58:30|1126.2|1125.8|1126|1125.2|1126.2|1125.8|1126|1125.2|1255
1620129520000|2021-05-04 11:58:40|1125.6|1125.4|1125.6|1125|1126|1125.4|1125.6|1125|4471
1620129530000|2021-05-04 11:58:50|1125.8|1125.2|1126.2|1125.4|1126.2|1125.6|1125.8|1125.2|1041
1620129540000|2021-05-04 11:59:00|1126|1125.2|1125.6|1125|1126|1125.2|1125.4|1125|0
1620129550000|2021-05-04 11:59:10|1125.8||1125.8||1125.8||1125.6||0
1620129560000|2021-05-04 11:59:20|1125.6|1125.2|1125.6|1125|1125.6|1125.2|1125.6|1125|100
1620129570000|2021-05-04 11:59:30|1125.8||1125.8||1125.8||1125.8||0
1620129580000|2021-05-04 11:59:40|1124.6|1124.4|1125.4|1124.8|1125.8|1124.8|1124.6|1124|16774
1620129590000|2021-05-04 11:59:50|1125.6|1125|1125.8|1125.2|1125.8|1125.4|1125.6|1125|0
1620129600000|2021-05-04 12:00:00|1126.2|1125.4|1125.8|1125.4|1126.4|1125.8|1125.8|1125.4|1214
1620129610000|2021-05-04 12:00:10|1125.6|1125|1126|1125.2|1126|1125.4|1125.6|1125|2228
1620129620000|2021-05-04 12:00:20|1125.8||1125.8||1126||1125.8||0
1620129630000|2021-05-04 12:00:30|1125.6|1125|1125|1124|1125.8|1125|1125|1124|177
1620129640000|2021-05-04 12:00:40|1124.8||1124.8||1124.8||1124.6||0
1620129650000|2021-05-04 12:00:50|1124.6|1124.2|1124.8|1124.4|1124.8|1124.4|1124.6|1124.2|1500
1620129660000|2021-05-04 12:01:00|1125|1124.6|1126|1125.4|1126.6|1126.4|1125|1124.6|2248
1620129670000|2021-05-04 12:01:10|1125.8|1125.6|1126|1125.4|1126|1125.6|1125.8|1125.4|562
1620129680000|2021-05-04 12:01:20|1126.4|1125.6|1126.4|1125.4|1126.8|1126|1126.4|1125.4|492
1620129710000|2021-05-04 12:01:50|1126.2|1124.8|1125.4|1124.6|1126.2|1124.8|1125|1124.2|5000
1620129730000|2021-05-04 12:02:10|1125.2|1125|1125.8|1125.2|1125.8|1125.2|1125.2|1125|0
1620129740000|2021-05-04 12:02:20|1126|1125.4|1126|1125.4|1126|1125.6|1126|1125.4|50
1620129750000|2021-05-04 12:02:30||1125.2||1125.2||1125.2||1125.2|0
1620129760000|2021-05-04 12:02:40|1125.8|1125.4|1125.6|1125.2|1125.8|1125.4|1125.6|1125.2|177
1620129770000|2021-05-04 12:02:50|1125.4|1125|1125.4|1124.6|1125.4|1125|1125.4|1124.4|340
1620129780000|2021-05-04 12:03:00||1124.4||1124.4||1124.4||1124.4|0
1620129790000|2021-05-04 12:03:10|1125.2|1124.2|1125|1124.2|1125.2|1124.6|1125|1124.2|0
1620129800000|2021-05-04 12:03:20|1125.4|1124.4|1125.4|1124.8|1125.4|1125|1125.4|1124.4|279
1620129810000|2021-05-04 12:03:30||1124.6||1124.6||1124.6||1124.6|1
1620129820000|2021-05-04 12:03:40|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|444
1620129830000|2021-05-04 12:03:50|1125.4|1124.8|1125.4|1124.8|1125.4|1125|1125|1124.2|1968
1620129840000|2021-05-04 12:04:00|1125.6|1125|1125.6|1125|1125.6|1125|1125.6|1125|0
1620129850000|2021-05-04 12:04:10|1125.4|1124.8|1125.2|1124.6|1125.4|1124.8|1125.2|1124.6|178
1620129860000|2021-05-04 12:04:20||1124.8||1124.8||1124.8||1124.8|0
1620129880000|2021-05-04 12:04:40|1125.4|1125|1126|1125.6|1126|1125.6|1125.4|1125|2753
1620129890000|2021-05-04 12:04:50|1125.8|1125.4|1125.8|1125|1125.8|1125.4|1125.8|1125|307
1620129900000|2021-05-04 12:05:00|1125.6|1125.2|1124.2|1123.6|1125.6|1125.2|1123.8|1123.6|12190
1620129910000|2021-05-04 12:05:10|1124|1123.4|1123.8|1123.4|1124|1123.4|1123.6|1123.2|1751
1620129920000|2021-05-04 12:05:20|1124|1123.6|1124.2|1123.6|1124.2|1123.6|1124|1123.4|160
1620129930000|2021-05-04 12:05:30|1124|1123.8|1123.8|1123.2|1124.2|1123.8|1123.8|1123.2|780
1620129940000|2021-05-04 12:05:40||1123.4||1123.4||1123.4||1123.4|0
1620129950000|2021-05-04 12:05:50|1123.2|1123|1123.8|1123.4|1123.8|1123.4|1123.2|1123|7022
1620129960000|2021-05-04 12:06:00|1124|1123.6|1124.2|1123.6|1124.2|1123.6|1123.8|1123.4|2181
1620129970000|2021-05-04 12:06:10|1124.4|1123.8|1124.4|1123.8|1124.4|1124.2|1124.4|1123.8|1000
1620129980000|2021-05-04 12:06:20|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1620129990000|2021-05-04 12:06:30|1124.4|1123.8|1124.8|1124.2|1124.8|1124.4|1124.4|1123.8|243
1620130000000|2021-05-04 12:06:40||1124.4||1124.2||1124.4||1124.2|0
1620130010000|2021-05-04 12:06:50|1125.2|1124.4|1125.2|1124.6|1125.2|1124.8|1124.8|1124.4|574
1620130020000|2021-05-04 12:07:00|1125.4|1124.8|1125.8|1125|1125.8|1125|1125.4|1124.8|0
1620130040000|2021-05-04 12:07:20|1125.6||1125.8||1125.8||1125.6||0
1620130050000|2021-05-04 12:07:30|1126|1125.2|1125.8|1125.2|1126|1125.2|1125.8|1125.2|0
1620130060000|2021-05-04 12:07:40|1126|1125|1125|1124.2|1126|1125|1125|1124.2|1046
1620130070000|2021-05-04 12:07:50|1125.2|1124.4|1125.4|1124.6|1125.4|1124.6|1125.2|1124.4|0
1620130080000|2021-05-04 12:08:00||1124.8||1124.4||1124.8||1124.4|0
1620130090000|2021-05-04 12:08:10|1125.2||1125.2||1125.2||1125.2||0
1620130100000|2021-05-04 12:08:20|1125|1124.2|1124.8|1124.2|1125|1124.2|1124.6|1124.2|227
1620130110000|2021-05-04 12:08:30|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1123.8|1533
1620130120000|2021-05-04 12:08:40|1124.4|1123.8|1124|1123.4|1124.4|1123.8|1124|1123.4|182
1620130130000|2021-05-04 12:08:50|1123.8|1123.2|1124|1123.2|1124|1123.2|1123.8|1123.2|80
1620130140000|2021-05-04 12:09:00||1123.4||1123.4||1123.4||1123.4|0
1620130150000|2021-05-04 12:09:10|1123.8|1123.6|1124|1123.2|1124|1123.6|1123.8|1123.2|0
1620130170000|2021-05-04 12:09:30||1123.4||1123.4||1123.4||1123.4|0
1620130190000|2021-05-04 12:09:50|1123.8|1123.2|1124|1123.2|1124|1123.2|1123.8|1123.2|0
1620130200000|2021-05-04 12:10:00|1123.8|1123.4|1122.8|1122|1123.8|1123.4|1122.8|1122|474
1620130210000|2021-05-04 12:10:10|1122.6|1121.8|1122.4|1121.8|1122.6|1122|1122|1121.8|1851
1620130220000|2021-05-04 12:10:20|1122.2|1121.4|1121|1120.4|1122.4|1121.4|1120.8|1120.4|2173
1620130230000|2021-05-04 12:10:30|1120.8|1120.2|1121.2|1120.6|1121.4|1120.8|1120.4|1120.2|2594
1620130240000|2021-05-04 12:10:40|1121.4|1120.4|1121.2|1120.6|1121.4|1120.6|1121.2|1120.4|1000
1620130250000|2021-05-04 12:10:50|1121.4|1120.8|1120.6|1120|1121.4|1120.8|1120.4|1120|3571
1620130260000|2021-05-04 12:11:00|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120|0
1620130280000|2021-05-04 12:11:20||1120||1120||1120||1120|0
1620130290000|2021-05-04 12:11:30|1120.6|1120.2|1120.8|1119.8|1120.8|1120.2|1119.6|1119|6226
1620130300000|2021-05-04 12:11:40|1121|1120|1120.2|1119.8|1121|1120.2|1119.6|1119|12901
1620130310000|2021-05-04 12:11:50|1120.4|1120|1120.4|1119.8|1120.8|1120.4|1120|1119.2|14339
1620130320000|2021-05-04 12:12:00|1120.2|1119.6|1119.8|1119.2|1120.2|1119.6|1119.4|1118.4|3927
1620130330000|2021-05-04 12:12:10|1120|1119.4|1120.6|1120|1121.6|1120.8|1119.6|1119.2|63618
1620130340000|2021-05-04 12:12:20|1120.8|1120.2|1120|1119.6|1120.8|1120.2|1120|1119.2|7489
1620130350000|2021-05-04 12:12:30|1120.2|1119.8|1120.4|1119.6|1120.6|1119.8|1120|1119.6|367
1620130360000|2021-05-04 12:12:40|1120.6|1119.8|1120.2|1119.4|1120.8|1120|1119.8|1118.8|11329
1620130370000|2021-05-04 12:12:50|1120.4|1119.6|1120.4|1119.6|1120.4|1119.6|1120.4|1119.6|0
1620130380000|2021-05-04 12:13:00|1120|1119.8|1120|1119.8|1120|1119.8|1120|1119.8|0
1620130390000|2021-05-04 12:13:10|1120.4||1120.4||1120.4||1120.4||180
1620130400000|2021-05-04 12:13:20|1120.6|1120|1121|1120.2|1121|1120.4|1120.6|1120|1100
1620130410000|2021-05-04 12:13:30|1120.8||1120.8||1120.8||1120.8||0
1620130420000|2021-05-04 12:13:40|1120.6|1120|1120.4|1120|1120.6|1120|1120.4|1119.8|786
1620130430000|2021-05-04 12:13:50|1120.2|1119.8|1119.2|1118.2|1120.2|1119.8|1119.2|1118.2|486
1620130440000|2021-05-04 12:14:00|1119|1118|1118.4|1117.4|1119|1118|1118|1117.2|3088
1620130450000|2021-05-04 12:14:10|1118.2|1117.2|1119|1118.2|1119|1118.2|1118.2|1117.2|970
1620130460000|2021-05-04 12:14:20|1119.2|1118.4|1119|1118.4|1119.2|1118.6|1119|1118.4|11
1620130470000|2021-05-04 12:14:30|1118.8|1118|1118.2|1117.2|1118.8|1118|1118.2|1117.2|504
1620130480000|2021-05-04 12:14:40|1118|1117|1118.2|1117.2|1118.2|1117.4|1118|1117|1066
1620130490000|2021-05-04 12:14:50|1118|1117|1117.8|1117.2|1118.2|1117.2|1117.6|1117|4220
1620130500000|2021-05-04 12:15:00|1117.6|1117|1117.8|1117|1118|1117|1117.6|1117|196
1620130510000|2021-05-04 12:15:10|1117.6|1116.6|1116.6|1115.8|1117.6|1116.6|1116.4|1115.4|1747
1620130520000|2021-05-04 12:15:20|1116.4||1116.4||1116.6||1116.4||940
1620130530000|2021-05-04 12:15:30|1116.2|1115.6|1115.6|1114.6|1116.2|1115.6|1115|1114.2|3493
1620130540000|2021-05-04 12:15:40|1115.8|1114.8|1115.6|1114.8|1115.8|1114.8|1115.6|1114.6|440
1620130550000|2021-05-04 12:15:50|1115.4|1114.6|1115|1114.2|1115.4|1114.6|1114.8|1114|2550
1620130570000|2021-05-04 12:16:10|1115.2|1114.4|1116.6|1115.8|1116.6|1115.8|1115|1114.4|7064
1620130580000|2021-05-04 12:16:20|1116.8|1116|1116.6|1116|1117|1116|1116.6|1115.8|0
1620130590000|2021-05-04 12:16:30|1117|1116.2|1116.6|1116|1117|1116.4|1116.6|1116|567
1620130600000|2021-05-04 12:16:40|1117|1116.2|1118.2|1117.2|1118.2|1117.2|1117|1116.2|315
1620130610000|2021-05-04 12:16:50|1118|1117|1117.6|1116.8|1118|1117|1117.6|1116.8|0
1620130620000|2021-05-04 12:17:00|1117.8|1117.2|1118|1117.2|1118|1117.2|1117.8|1117.2|0
1620130630000|2021-05-04 12:17:10|1117.8|1116.8|1118|1117|1118|1117|1117.4|1116.8|4600
1620130640000|2021-05-04 12:17:20|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.6|6141
1620130670000|2021-05-04 12:17:50||1116.8||1116.6||1116.8||1116.6|2962
1620130690000|2021-05-04 12:18:10|1116.8|1116.2|1117|1116.2|1117|1116.2|1116.8|1116|757
1620130700000|2021-05-04 12:18:20||1116.4||1116.6||1116.8||1116.4|500
1620130720000|2021-05-04 12:18:40||1116.4||1116.4||1116.4||1116.4|0
1620130730000|2021-05-04 12:18:50||1116.6||1116.4||1116.6||1116.4|0
1620130740000|2021-05-04 12:19:00|1116.8|1116|1116.4|1115.6|1116.8|1116|1116.2|1115.4|752
1620130750000|2021-05-04 12:19:10|1116.2||1116.2||1116.2||1116.2||0
1620130760000|2021-05-04 12:19:20|1116|1115.4|1115.4|1114.6|1116|1115.4|1114.8|1114|8276
1620130770000|2021-05-04 12:19:30||1114.8||1114.6||1115||1114.6|0
1620130780000|2021-05-04 12:19:40|1115.6|1114.8|1116.4|1115.6|1116.4|1115.6|1115.6|1114.8|2422
1620130790000|2021-05-04 12:19:50|1116.6|1115.8|1116.4|1115.6|1116.6|1115.8|1116.4|1115.6|0
1620130820000|2021-05-04 12:20:20|1116.6|1115.8|1116.8|1115.8|1116.8|1115.8|1116.6|1115.8|0
1620130840000|2021-05-04 12:20:40|1116.6||1116.8||1116.8||1116.6||0
1620130850000|2021-05-04 12:20:50|1117|1116|1116.8|1116|1117|1116|1116.6|1116|1000
1620130860000|2021-05-04 12:21:00|1116.6|1115.8|1115.8|1115|1116.6|1115.8|1115.6|1115|1530
1620130870000|2021-05-04 12:21:10|1115.6|1114.6|1115.2|1114.4|1115.6|1114.6|1115.2|1114.4|1911
1620130880000|2021-05-04 12:21:20|1115.4|1114.6|1115.2|1114.4|1115.6|1114.6|1115.2|1114.4|0
1620130890000|2021-05-04 12:21:30|1115.4|1114.6|1115.2|1114.2|1115.4|1114.6|1115|1114.2|0
1620130900000|2021-05-04 12:21:40|1115|1114.4|1115|1114.2|1115|1114.4|1114.8|1114|488
1620130910000|2021-05-04 12:21:50|1115.2|1114.4|1115.8|1115|1115.8|1115|1115.2|1114.4|250
1620130920000|2021-05-04 12:22:00|1116|1115.2|1116.2|1115.6|1116.4|1115.6|1116|1115.2|395
1620130940000|2021-05-04 12:22:20|1116.4||1116.4||1116.4||1116.2||0
1620130950000|2021-05-04 12:22:30|1116.6|1115.8|1117|1116.2|1117|1116.2|1116.6|1115.8|259
1620130960000|2021-05-04 12:22:40|1116.8||1116.8||1116.8||1116.6||0
1620130980000|2021-05-04 12:23:00|1116.6|1116|1116.6|1115.8|1116.6|1116|1116.4|1115.8|455
1620130990000|2021-05-04 12:23:10|1116.4|1115.6|1116.6|1115.8|1116.6|1115.8|1116.4|1115.6|50
1620131000000|2021-05-04 12:23:20|1116.8|1116|1117|1116.4|1117|1116.6|1116.8|1116|2508
1620131010000|2021-05-04 12:23:30|1116.8|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|94
1620131020000|2021-05-04 12:23:40||1116.6||1116.4||1116.6||1116.4|100
1620131070000|2021-05-04 12:24:30|1116.8|1116.2|1116.8|1116.4|1116.8|1116.4|1116.8|1116.2|920
1620131090000|2021-05-04 12:24:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1200
1620131100000|2021-05-04 12:25:00|1116.8||1116.6||1116.8||1116.6||0
1620131110000|2021-05-04 12:25:10|1116.4|1116|1116.4|1115.4|1116.4|1116|1116|1115.4|1243
1620131120000|2021-05-04 12:25:20|1116.2|1115.2|1115.6|1115|1116.2|1115.2|1115.6|1115|0
1620131130000|2021-05-04 12:25:30|1115.4|1114.8|1115.6|1115|1115.6|1115|1115.4|1114.8|0
1620131150000|2021-05-04 12:25:50|1115.8|1115.2|1116.6|1115.8|1116.6|1115.8|1115.8|1115.2|3465
1620131160000|2021-05-04 12:26:00|1116.4||1116.4||1116.6||1116.4||0
1620131170000|2021-05-04 12:26:10|1116.6||1116.4||1116.6||1116.4||0
1620131180000|2021-05-04 12:26:20|1116.2|1115.6|1116|1115.4|1116.2|1115.6|1116|1115.4|728
1620131190000|2021-05-04 12:26:30|1115.8|1115.2|1115.8|1115.6|1115.8|1115.6|1115.6|1115.2|0
1620131200000|2021-05-04 12:26:40|1116||1116.4||1116.4||1116||528
1620131210000|2021-05-04 12:26:50|1116.6|1115.8|1116.4|1115.6|1116.6|1115.8|1116.4|1115.6|484
1620131220000|2021-05-04 12:27:00|1116.6|1115.8|1116.6|1115.8|1116.8|1115.8|1116.6|1115.8|0
1620131230000|2021-05-04 12:27:10|1116.8|1116|1116.8|1116.2|1116.8|1116.2|1116.8|1116|30
1620131240000|2021-05-04 12:27:20|1117|1116.4|1117|1116.4|1117|1116.6|1117|1116.4|5544
1620131250000|2021-05-04 12:27:30|1116.8|1116.6|1117.4|1116.8|1118|1117.2|1116.8|1116.6|21516
1620131260000|2021-05-04 12:27:40|1117.2|1116.6|1117|1116.6|1117.4|1116.8|1116.8|1116.4|1323
1620131270000|2021-05-04 12:27:50|1117.2|1116.8|1117.2|1116.8|1117.8|1117|1117.2|1116.8|3426
1620131280000|2021-05-04 12:28:00|||||||||110
1620131290000|2021-05-04 12:28:10|1117.4|1117|1117.6|1116.8|1117.6|1117|1117|1116.8|7129
1620131300000|2021-05-04 12:28:20|1117.4|1117|1117.4|1116.8|1117.4|1117|1117.4|1116.8|658
1620131310000|2021-05-04 12:28:30|1117.6||1117.6||1117.6||1117.6||0
1620131330000|2021-05-04 12:28:50|1117.4||1117.4||1117.4||1117.4||0
1620131350000|2021-05-04 12:29:10|1117.2|1116.4|1117.4|1116.8|1118|1117.4|1117|1116.2|5410
1620131380000|2021-05-04 12:29:40|1117.6|1117|1117.2|1116.4|1117.8|1117|1117.2|1116.4|553
1620131400000|2021-05-04 12:30:00|1117|1116.8|1117|1116.6|1117|1116.8|1117|1116.4|499
1620131410000|2021-05-04 12:30:10|1117.2|1116.8|1117.4|1116.8|1117.4|1116.8|1117.2|1116.8|50
1620131420000|2021-05-04 12:30:20|1117.2|1116.6|1117.4|1116.6|1117.4|1116.6|1116|1115.2|2448
1620131430000|2021-05-04 12:30:30|1117.6|1116.8|1117.8|1116.8|1118|1117.2|1117|1116.2|5729
1620131440000|2021-05-04 12:30:40|1117.6|1116.6|1117.6|1117|1117.6|1117|1117.6|1116.6|0
1620131460000|2021-05-04 12:31:00|1117.4|1116.8|1116.4|1115.6|1117.4|1117|1116.4|1115.6|451
1620131470000|2021-05-04 12:31:10|1116.2|1115.4|1115.8|1114.6|1116.2|1115.4|1115.8|1114.6|380
1620131480000|2021-05-04 12:31:20|1116|1114.8|1116.2|1115.4|1116.2|1115.4|1116|1114.8|0
1620131490000|2021-05-04 12:31:30|1116|1115.6|1116.8|1116.2|1116.8|1116.2|1116|1115.6|1256
1620131500000|2021-05-04 12:31:40|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|0
1620131510000|2021-05-04 12:31:50|1116.8|1116.2|1117|1116.4|1117|1116.4|1116.8|1116.2|1100
1620131520000|2021-05-04 12:32:00||1116.6||1116.8||1116.8||1116.6|500
1620131530000|2021-05-04 12:32:10|1117.2|1117|1117.8|1117.2|1117.8|1117.2|1117.2|1117|457
1620131540000|2021-05-04 12:32:20|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|180
1620131550000|2021-05-04 12:32:30|1117.4|1116.8|1117.4|1116.8|1117.6|1117|1117|1116.2|2081
1620131560000|2021-05-04 12:32:40|1117.6|1117|1117.6|1116.8|1117.8|1117|1117.4|1116.8|1265
1620131580000|2021-05-04 12:33:00|1117|1117|1117.6|1117.2|1117.8|1117.2|1117|1116.8|448
1620131590000|2021-05-04 12:33:10|1117.8|1117.4|1117.6|1116.8|1118.6|1117.8|1117.2|1116.6|6702
1620131600000|2021-05-04 12:33:20|1117.8|1117|1118|1117.2|1118|1117.2|1117.8|1117|0
1620131610000|2021-05-04 12:33:30|1117.8|1117.4|1118|1117.6|1118|1117.8|1117.8|1117.4|6135
1620131620000|2021-05-04 12:33:40|1118.4|1117.8|1119.6|1118.8|1119.6|1118.8|1118.2|1117.8|16468
1620131630000|2021-05-04 12:33:50|1119.8|1119|1120.8|1119.8|1120.8|1119.8|1119.8|1119|3595
1620131640000|2021-05-04 12:34:00|1121||1121||1121||1121||0
1620131670000|2021-05-04 12:34:30|1121.2|1120|1121|1120.2|1121.2|1120.2|1120|1119.8|2628
1620131680000|2021-05-04 12:34:40|1121.2|1120.4|1121.4|1120.6|1121.6|1120.6|1121.2|1120.4|0
1620131690000|2021-05-04 12:34:50|1121.2||1121.2||1121.2||1121.2||0
1620131700000|2021-05-04 12:35:00|1121.4||1121.2||1121.4||1121.2||0
1620131710000|2021-05-04 12:35:10|1121|1120.8|1121.4|1120.6|1121.6|1121|1121|1120.6|1515
1620131720000|2021-05-04 12:35:20|1121.2|1120.8|1121.6|1120.8|1121.6|1120.8|1121.2|1120.8|0
1620131730000|2021-05-04 12:35:30|1121.4||1121.4||1121.4||1121.4||0
1620131740000|2021-05-04 12:35:40|1121.6|1121|1121.8|1121|1122|1121.2|1121.6|1121|250
1620131750000|2021-05-04 12:35:50|1121.6|1120.8|1121.4|1120.6|1121.6|1120.8|1120.8|1120.2|1896
1620131760000|2021-05-04 12:36:00||1120.8||1120.6||1120.8||1120.6|0
1620131770000|2021-05-04 12:36:10||1120.8||1120.8||1120.8||1120.8|0
1620131780000|2021-05-04 12:36:20|1120.8|1120.6|1120|1119.6|1120.8|1120.6|1119.6|1119.4|1922
1620131790000|2021-05-04 12:36:30|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.4|1119.2|1766
1620131800000|2021-05-04 12:36:40|1119.8|1119|1119.8|1119.2|1119.8|1119.2|1119.4|1118.6|1719
1620131820000|2021-05-04 12:37:00|1119.6|1118.8|1119.4|1118.8|1119.6|1119|1119.2|1118.4|873
1620131830000|2021-05-04 12:37:10|1119.6|1118.6|1119.6|1119|1119.6|1119.2|1119.6|1118.6|833
1620131850000|2021-05-04 12:37:30|1119.8|1119.2|1119.8|1119.2|1120|1119.2|1119.8|1119.2|0
1620131880000|2021-05-04 12:38:00|1119.6|1119|1118.8|1118|1119.6|1119|1118.6|1117.8|654
1620131890000|2021-05-04 12:38:10|1119|1118.2|1118.8|1118.4|1119.2|1118.8|1118.8|1118.2|1449
1620131900000|2021-05-04 12:38:20|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.6|250
1620131910000|2021-05-04 12:38:30|1119.4|1119|1120|1119.4|1120.2|1119.4|1119.2|1119|322
1620131920000|2021-05-04 12:38:40|1120.2|1119.6|1120.8|1120.4|1120.8|1120.4|1120.2|1119.6|250
1620131930000|2021-05-04 12:38:50|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|1120.6|1120.2|925
1620131940000|2021-05-04 12:39:00|1120.8||1120.8||1120.8||1120.8||0
1620131950000|2021-05-04 12:39:10|1121|1120.4|1120.8|1120.4|1121|1120.6|1120.8|1120.4|1849
1620131970000|2021-05-04 12:39:30|||||||||50
1620132000000|2021-05-04 12:40:00|1120.6|1120.2|1120|1119.8|1120.6|1120.2|1120|1119.4|2145
1620132010000|2021-05-04 12:40:10||1119.6||1119.4||1119.6||1119.4|822
1620132020000|2021-05-04 12:40:20||1119.6||1119.6||1119.6||1119.4|0
1620132040000|2021-05-04 12:40:40|1119.8|1119.2|1119.4|1119.2|1119.8|1119.2|1119.4|1118.8|262
1620132050000|2021-05-04 12:40:50|1119.2|1118.8|1120|1119.2|1120|1119.4|1119.2|1118.4|1396
1620132060000|2021-05-04 12:41:00|1120.2|1119.4|1120.6|1119.8|1120.6|1119.8|1120.2|1119.4|0
1620132080000|2021-05-04 12:41:20|1120.4|1120|1120.6|1120.2|1120.6|1120.2|1120.4|1120|0
1620132100000|2021-05-04 12:41:40|1120.8|1120.4|1121.4|1120.8|1121.6|1120.8|1120.8|1120.4|5828
1620132110000|2021-05-04 12:41:50|1121.6|1121|1122|1121.4|1122.2|1121.4|1121.6|1121|0
1620132120000|2021-05-04 12:42:00|1122.2|1121.6|1122.2|1121.6|1122.4|1121.6|1122.2|1121.6|0
1620132130000|2021-05-04 12:42:10|1122||1122.2||1122.2||1122||0
1620132140000|2021-05-04 12:42:20|1122|1121.4|1121.8|1121.4|1122.2|1121.4|1121.8|1121.4|264
1620132160000|2021-05-04 12:42:40|1121.6|1121.2|1120.8|1120.2|1121.6|1121.2|1120.6|1120.2|833
1620132170000|2021-05-04 12:42:50|1120.6|1120.4|1120.6|1119.8|1120.8|1120.4|1120.2|1119.8|957
1620132180000|2021-05-04 12:43:00|1120.8|1120|1120.6|1119.8|1120.8|1120.2|1120.6|1119.8|0
1620132190000|2021-05-04 12:43:10|1120.4|1120|1120.6|1120|1120.6|1120|1120.4|1120|0
1620132240000|2021-05-04 12:44:00|1120.8|1120.2|1120.8|1120.6|1120.8|1120.6|1120.6|1120.2|675
1620132250000|2021-05-04 12:44:10|1120.6|1120.4|1120.8|1120.2|1120.8|1120.6|1120.6|1120.2|670
1620132260000|2021-05-04 12:44:20|1120.6|1120|1120.6|1120|1120.6|1120|1120.6|1119.8|0
1620132270000|2021-05-04 12:44:30|1120.8|1120.2|1120|1119.6|1120.8|1120.2|1120|1119.2|770
1620132280000|2021-05-04 12:44:40|1120.2||1120.2||1120.2||1120.2||0
1620132290000|2021-05-04 12:44:50|1120.4||1120.4||1120.4||1120.4||0
1620132300000|2021-05-04 12:45:00|1120.2|1119.4|1119.6|1118.8|1120.2|1119.4|1119.2|1118.6|1584
1620132310000|2021-05-04 12:45:10|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1118.8|0
1620132320000|2021-05-04 12:45:20|1119.2|1118.8|1119.2|1118.6|1119.4|1118.8|1118.8|1118.2|1215
1620132330000|2021-05-04 12:45:30||1118.4||1118.4||1118.4||1118.4|0
1620132340000|2021-05-04 12:45:40|1119.6|1118.6|1119.4|1118.8|1119.8|1119|1119.4|1118.6|6125
1620132350000|2021-05-04 12:45:50|1119.6|1119|1119.2|1118.8|1119.6|1119|1119.2|1118.8|0
1620132360000|2021-05-04 12:46:00|1119.4|1119|1120.2|1119.4|1120.4|1120.2|1119.4|1119|9312
1620132370000|2021-05-04 12:46:10|1120|1119.6|1120|1119.6|1120.2|1119.6|1119.6|1119.2|1251
1620132390000|2021-05-04 12:46:30|1120.4|1119.8|1121.2|1120.2|1121.2|1120.2|1120.4|1119.8|2737
1620132400000|2021-05-04 12:46:40||1120.4||1120.4||1120.4||1120.4|0
1620132420000|2021-05-04 12:47:00|1121|1120.2|1120.8|1120|1121|1120.2|1120.4|1120|1371
1620132430000|2021-05-04 12:47:10|1120.6|1119.8|1119.6|1119|1120.6|1119.8|1119.6|1119|970
1620132440000|2021-05-04 12:47:20|1119.8|1118.8|1120|1119.4|1120|1119.4|1119.8|1118.8|0
1620132470000|2021-05-04 12:47:50||1119.6||1119.6||1119.6||1119.6|0
1620132480000|2021-05-04 12:48:00|1119.8|1119.2|1119.6|1118.8|1119.8|1119.2|1119.4|1118.8|224
1620132490000|2021-05-04 12:48:10|1119.8|1119|1119.8|1119|1119.8|1119|1119.4|1118.8|1700
1620132500000|2021-05-04 12:48:20|1120|1119.2|1119.8|1119.2|1120|1119.2|1119.8|1119.2|0
1620132510000|2021-05-04 12:48:30||1119||1119||1119||1119|0
1620132520000|2021-05-04 12:48:40|1120|1119.2|1120.8|1120.2|1121.2|1120.6|1120|1119.2|4736
1620132530000|2021-05-04 12:48:50|1121|1120.4|1120.8|1120.2|1121|1120.4|1120.8|1120.2|0
1620132540000|2021-05-04 12:49:00|1121|1120|1121|1120.6|1121|1120.6|1120.4|1120|1180
1620132550000|2021-05-04 12:49:10|1121.4|1120.8|1121.6|1121|1121.6|1121.2|1121.4|1120.8|515
1620132560000|2021-05-04 12:49:20|1121.4|1121.2|1121.6|1121|1121.6|1121.2|1121.4|1121|176
1620132570000|2021-05-04 12:49:30|1121.8|1121.2|1120.8|1120|1122.6|1122|1120.8|1120|7637
1620132580000|2021-05-04 12:49:40|1121|1120.2|1121.8|1121|1122|1121|1121|1120.2|989
1620132590000|2021-05-04 12:49:50|1121.6|1121.2|1121.4|1121|1121.6|1121.2|1121.4|1121|631
1620132600000|2021-05-04 12:50:00|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|7054
1620132620000|2021-05-04 12:50:20|1121|1120.4|1120.4|1119.6|1121|1120.4|1120|1119.6|1250
1620132630000|2021-05-04 12:50:30|1120.6|1119.8|1120.6|1120|1120.6|1120.2|1120.4|1119.8|451
1620132640000|2021-05-04 12:50:40|1120.4|1119.8|1120|1119.6|1120.4|1119.8|1120|1119.6|1263
1620132650000|2021-05-04 12:50:50|1120.2||1120.4||1120.4||1120.2||0
1620132670000|2021-05-04 12:51:10|1120.2|1119.4|1119.8|1119.2|1120.2|1119.4|1119.8|1119.2|418
1620132680000|2021-05-04 12:51:20|1120||1120||1120||1120||0
1620132690000|2021-05-04 12:51:30|1119.8|1119|1119.8|1119|1119.8|1119|1119.4|1118.8|250
1620132700000|2021-05-04 12:51:40|1120|1119.2|1120.6|1120|1120.6|1120.4|1120|1119.2|3150
1620132740000|2021-05-04 12:52:20||1120.2||1120.2||1120.2||1120.2|0
1620132750000|2021-05-04 12:52:30|1120.8|1120.4|1121.2|1120.6|1121.4|1120.8|1120.8|1120.4|1540
1620132760000|2021-05-04 12:52:40||1120.4||1120.4||1120.4||1120.4|0
1620132770000|2021-05-04 12:52:50|1121|1120.2|1120.8|1120.2|1121|1120.2|1120.8|1120.2|0
1620132790000|2021-05-04 12:53:10|1121|1120.4|1120.8|1120.2|1121|1120.4|1120.8|1120.2|60
1620132800000|2021-05-04 12:53:20|1120.6|1120.4|1120.8|1120.2|1120.8|1120.4|1120.6|1120.2|535
1620132810000|2021-05-04 12:53:30|1121|1120.4|1121.6|1121|1121.6|1121|1121|1120.4|0
1620132820000|2021-05-04 12:53:40|1121.4|1120.8|1121.2|1120.6|1121.4|1121|1121|1120.6|724
1620132830000|2021-05-04 12:53:50||1120.4||1120.4||1120.4||1120.4|177
1620132850000|2021-05-04 12:54:10||1120.6||1120.6||1120.6||1120.6|0
1620132860000|2021-05-04 12:54:20|||||||||200
1620132870000|2021-05-04 12:54:30|1121||1121.2||1121.2||1121||0
1620132880000|2021-05-04 12:54:40|1121|1120.8|1121|1120.2|1121.2|1120.8|1120.8|1120.2|193
1620132890000|2021-05-04 12:54:50|1120.8|1120|1120.6|1120|1120.8|1120|1120.6|1120|0
1620132900000|2021-05-04 12:55:00|1120.4|1120.4|1120|1119.4|1120.6|1120.4|1119.8|1119.2|38136
1620132910000|2021-05-04 12:55:10|1119.8|1119.2|1120|1119.6|1120|1119.6|1119.6|1119|3306
1620132920000|2021-05-04 12:55:20|1119.8|1119.4|1119.8|1119|1119.8|1119.4|1119.6|1119|330
1620132930000|2021-05-04 12:55:30|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.6|1119|0
1620132940000|2021-05-04 12:55:40|1119.8|1118.8|1120|1119.8|1120.4|1120|1119.8|1118.8|2077
1620132960000|2021-05-04 12:56:00|1120.2||1120.2||1120.4||1120.2||127
1620132970000|2021-05-04 12:56:10|1120.4||1120||1120.4||1120||13
1620132980000|2021-05-04 12:56:20||1119.6||1119.4||1119.6||1119.4|2094
1620132990000|2021-05-04 12:56:30|1119.8|1119.2|1119.4|1118.8|1119.8|1119.2|1119.4|1118.8|716
1620133000000|2021-05-04 12:56:40|1119.6|1119|1119.6|1119|1119.6|1119|1119.6|1119|0
1620133020000|2021-05-04 12:57:00|1119.4|1118.8|1119|1118.6|1119.4|1118.8|1119|1118.6|720
1620133030000|2021-05-04 12:57:10|1119.2|1118.8|1119.4|1119.2|1119.8|1119.2|1119.2|1118.8|205
1620133040000|2021-05-04 12:57:20|||||||||1
1620133050000|2021-05-04 12:57:30||1119||1119||1119||1118.8|4510
1620133060000|2021-05-04 12:57:40|1119.2|1119.2|1118.6|1118|1119.2|1119.2|1118.4|1118|1029
1620133070000|2021-05-04 12:57:50||1117.8||1118||1118||1117.8|1491
1620133100000|2021-05-04 12:58:20|1118.8|1118.2|1119|1118.8|1119.4|1118.8|1118.8|1118.2|1052
1620133120000|2021-05-04 12:58:40|1118.8|1118.6|1118.6|1118.2|1118.8|1118.6|1118.6|1118.2|2789
1620133140000|2021-05-04 12:59:00|1118.8||1118.8||1118.8||1118.8||1250
1620133150000|2021-05-04 12:59:10|1118.6|1118|1118.6|1118|1118.6|1118|1118.4|1118|475
1620133160000|2021-05-04 12:59:20|1118.4|1117.8|1118.2|1117.4|1118.4|1117.8|1117.6|1116.8|1578
1620133170000|2021-05-04 12:59:30|1118.4|1117.6|1118.4|1117.8|1118.4|1118|1118.2|1117.6|0
1620133180000|2021-05-04 12:59:40|1118.2||1118.2||1118.2||1118.2||0
1620133190000|2021-05-04 12:59:50|1118.4||1118.2||1118.4||1118.2||0
1620133200000|2021-05-04 13:00:00|1118|1117.6|1118.2|1117.6|1118.2|1117.6|1117.8|1117.2|199
1620133210000|2021-05-04 13:00:10|1118.4|1117.8|1118.4|1117.8|1118.6|1117.8|1118.4|1117.8|0
1620133220000|2021-05-04 13:00:20|1117.6|1117.4|1118.4|1118|1118.4|1118|1117.6|1117.4|11097
1620133230000|2021-05-04 13:00:30|1118.6|1118.2|1118.8|1118.2|1118.8|1118.2|1118.6|1118.2|104
1620133240000|2021-05-04 13:00:40||1118||1118.2||1118.2||1118|0
1620133260000|2021-05-04 13:01:00|1118.6||1118.8||1118.8||1118.6||0
1620133270000|2021-05-04 13:01:10||1118.4||1118.4||1118.4||1118.4|5000
1620133280000|2021-05-04 13:01:20|||||||||2159
1620133290000|2021-05-04 13:01:30|1119|1118.6|1119.8|1119.2|1120|1119.4|1119|1118.6|5350
1620133300000|2021-05-04 13:01:40|1120|1119.4|1120|1119.4|1120|1119.8|1119.8|1119.4|2554
1620133310000|2021-05-04 13:01:50|1119.8|1119.6|1119.6|1119.2|1120|1119.6|1119.6|1119.2|2859
1620133320000|2021-05-04 13:02:00|1119.4|1119.4|1119.8|1119.4|1120|1119.4|1119.4|1119.4|44
1620133340000|2021-05-04 13:02:20|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|1119.4|1119.2|2354
1620133360000|2021-05-04 13:02:40|1119.2|1119|1118.8|1118.6|1119.2|1119|1118.8|1118.6|574
1620133370000|2021-05-04 13:02:50|1119||1119||1119||1119||550
1620133380000|2021-05-04 13:03:00|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|78
1620133390000|2021-05-04 13:03:10|1119.2||1119.4||1119.4||1119.2||183
1620133430000|2021-05-04 13:03:50|1119.2|1118.6|1118.4|1118|1119.2|1118.6|1118.4|1117.8|4246
1620133440000|2021-05-04 13:04:00||1117.8||1118||1118||1117.8|100
1620133450000|2021-05-04 13:04:10||1117.8||1117.8||1117.8||1117.8|0
1620133460000|2021-05-04 13:04:20||1118.2||1117.8||1118.2||1117.8|412
1620133470000|2021-05-04 13:04:30|1118.2||1118.4||1118.4||1118.2||0
1620133480000|2021-05-04 13:04:40|1118.6|1118|1118.4|1117.8|1118.6|1118|1118.4|1117.8|890
1620133490000|2021-05-04 13:04:50|1118.2|1117.6|1118.4|1118|1118.4|1118|1117.8|1117.4|5587
1620133500000|2021-05-04 13:05:00|1118.6|1118.2|1118.8|1118.4|1119|1118.4|1118.6|1118|652
1620133510000|2021-05-04 13:05:10|1119||1119||1119||1119||0
1620133530000|2021-05-04 13:05:30|1118.6|1118.2|1118.6|1118.2|1118.6|1118.2|1118.4|1118.2|1669
1620133540000|2021-05-04 13:05:40||1118.4||1118.2||1118.4||1118.2|2648
1620133550000|2021-05-04 13:05:50||1118.4||1118.2||1118.4||1118.2|2398
1620133560000|2021-05-04 13:06:00|1118.4|1118|1118.2|1117.6|1118.4|1118|1118|1117.6|733
1620133570000|2021-05-04 13:06:10|1118.4|1117.8|1118.4|1118|1118.6|1118.2|1118.4|1117.8|0
1620133580000|2021-05-04 13:06:20|1118.6|1117.6|1118.4|1117.8|1118.6|1117.8|1118.2|1117.6|428
1620133590000|2021-05-04 13:06:30|1118.2|1117.6|1118|1117.2|1118.2|1117.6|1117.8|1117.2|347
1620133600000|2021-05-04 13:06:40|1117.8|1117.6|1117.6|1117.2|1117.8|1117.6|1117.6|1117.2|557
1620133610000|2021-05-04 13:06:50|1117.4|1117|1117.4|1116.8|1117.4|1117|1117.2|1116.6|440
1620133620000|2021-05-04 13:07:00|1117.2|1116.6|1117.2|1116.6|1117.2|1116.6|1116.6|1116.2|1644
1620133630000|2021-05-04 13:07:10|1116.6|1116.4|1116|1115.4|1116.6|1116.4|1116|1115.4|3630
1620133640000|2021-05-04 13:07:20|1116.2|1115.6|1116.4|1116|1116.6|1116|1116.2|1115.6|539
1620133650000|2021-05-04 13:07:30|1116.6||1116.4||1116.6||1116.4||0
1620133660000|2021-05-04 13:07:40|1116.2|1115.8|1115.6|1115.2|1116.2|1115.8|1115.6|1115.2|592
1620133670000|2021-05-04 13:07:50|1115.4|1115|1115.2|1114.4|1115.6|1115|1115.2|1114.4|630
1620133680000|2021-05-04 13:08:00|1115|1114.6|1115|1114.4|1115.2|1114.6|1115|1114.4|0
1620133690000|2021-05-04 13:08:10|1115.2|1114.6|1114.4|1114|1115.2|1114.8|1114.4|1114|5018
1620133700000|2021-05-04 13:08:20|1114.6|1114.2|1115.8|1115.4|1116|1115.4|1114.4|1114.2|3525
1620133710000|2021-05-04 13:08:30|1116|1115.2|1114.4|1113.8|1116|1115.2|1113.6|1113.2|13724
1620133720000|2021-05-04 13:08:40|1114.6|1114|1114.8|1114.2|1115.2|1114.4|1114|1113.8|15407
1620133730000|2021-05-04 13:08:50|1115|1114.4|1115.6|1115|1115.6|1115|1115|1114.4|0
1620133740000|2021-05-04 13:09:00|1115.2|1114.8|1115.8|1115.2|1116|1115.4|1114.8|1114.2|1820
1620133750000|2021-05-04 13:09:10|1115.4|1114.8|1115|1114.2|1115.4|1114.8|1115|1114.2|4184
1620133760000|2021-05-04 13:09:20|1114.8|1114.4|1115.2|1114.4|1115.2|1114.6|1114.8|1114.4|0
1620133770000|2021-05-04 13:09:30|1115|1114.6|1115.6|1115|1115.6|1115|1114.8|1114.2|7798
1620133780000|2021-05-04 13:09:40|1115.4|1114.8|1115.2|1114.4|1115.4|1114.8|1115.2|1114.4|505
1620133790000|2021-05-04 13:09:50|1115|1114.2|1115.2|1114.4|1115.2|1114.4|1115|1114.2|0
1620133820000|2021-05-04 13:10:20|1115.4|1114.6|1115.8|1115.2|1115.8|1115.2|1115.4|1114.6|548
1620133830000|2021-05-04 13:10:30|1115.6|1114.8|1115.8|1114.8|1115.8|1114.8|1115.6|1114.8|226
1620133840000|2021-05-04 13:10:40|1116|1115|1116.2|1115.8|1116.6|1116|1116|1115|1399
1620133860000|2021-05-04 13:11:00|1116|1116|1116.2|1115.8|1116.2|1116|1116|1115.6|3426
1620133870000|2021-05-04 13:11:10|1116|1115.6|1115.4|1114.8|1116.2|1115.6|1115.2|1114.6|2473
1620133880000|2021-05-04 13:11:20|1115.6|1114.6|1115.8|1115|1115.8|1115.2|1115.4|1114.6|0
1620133890000|2021-05-04 13:11:30|1116|1115.2|1115.8|1115.2|1116|1115.2|1115.8|1115|0
1620133900000|2021-05-04 13:11:40|1116|1115.4|1116|1115.4|1116.2|1115.4|1116|1115.4|0
1620133910000|2021-05-04 13:11:50|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|0
1620133920000|2021-05-04 13:12:00|1116|1115.4|1115.8|1115.2|1116|1115.4|1115.8|1115.2|467
1620133930000|2021-05-04 13:12:10|1115.6|1115|1115.2|1114.6|1115.6|1115|1115|1114.6|868
1620133940000|2021-05-04 13:12:20|1115|1114.4|1115.2|1114.4|1115.2|1114.6|1115|1114.4|0
1620133950000|2021-05-04 13:12:30|1115|1114.6|1114.8|1114.2|1115|1114.6|1114.6|1114.2|204
1620133960000|2021-05-04 13:12:40|1114.6||1114.8||1114.8||1114.6||0
1620133970000|2021-05-04 13:12:50|1115|1114.4|1115.4|1114.6|1115.4|1114.8|1115|1114.4|0
1620133990000|2021-05-04 13:13:10|1115.2||1115.2||1115.2||1115.2||0
1620134000000|2021-05-04 13:13:20|1115.4|1114.8|1115.6|1114.8|1115.6|1114.8|1115.4|1114.8|400
1620134020000|2021-05-04 13:13:40|1115.8|1115|1116.2|1115.4|1116.2|1115.4|1115.8|1115|0
1620134030000|2021-05-04 13:13:50|1116||1116||1116.2||1116||0
1620134040000|2021-05-04 13:14:00|1116.2|1115.6|1116.6|1115.8|1116.6|1115.8|1116.2|1115.6|0
1620134050000|2021-05-04 13:14:10|1116.4|1115.6|1116|1115.4|1116.4|1115.6|1115.4|1115.2|5000
1620134060000|2021-05-04 13:14:20|1115.8|1115.6|1116|1115.6|1116.4|1115.8|1115.8|1115.4|476
1620134070000|2021-05-04 13:14:30|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|7
1620134080000|2021-05-04 13:14:40|1116.4|1116|1117|1116.4|1117.2|1116.4|1116.4|1116|971
1620134100000|2021-05-04 13:15:00||1116.6||1116.8||1116.8||1116.6|0
1620134110000|2021-05-04 13:15:10|1117.2|1117|1117.2|1116.8|1117.6|1117.2|1117|1116.4|290
1620134120000|2021-05-04 13:15:20|1117|1116.6|1117|1116.4|1117|1116.6|1117|1116.4|690
1620134130000|2021-05-04 13:15:30|1116.8|1116|1116.2|1115.6|1116.8|1116|1116.2|1115.4|2500
1620134140000|2021-05-04 13:15:40|1116.4|1115.8|1116.2|1115.6|1116.4|1115.8|1116.2|1115.6|0
1620134160000|2021-05-04 13:16:00||1115.8||1115.8||1115.8||1115.8|0
1620134180000|2021-05-04 13:16:20|1116.4|1116|1117.2|1116.8|1117.2|1116.8|1116.4|1116|204
1620134210000|2021-05-04 13:16:50|1117.4||1117.4||1117.4||1117.4||0
1620134220000|2021-05-04 13:17:00||1117||1117||1117||1117|0
1620134240000|2021-05-04 13:17:20|1117.2|1116.8|1117.4|1117|1117.6|1117|1117.2|1116.8|1120
1620134250000|2021-05-04 13:17:30|1117.2|1116.8|1117.6|1116.8|1117.6|1117|1117.2|1116.8|181
1620134260000|2021-05-04 13:17:40|1117.4|1117|1117.4|1117|1117.4|1117|1117.4|1117|0
1620134270000|2021-05-04 13:17:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|0
1620134280000|2021-05-04 13:18:00|1117.4||1117.4||1117.4||1117.4||1299
1620134290000|2021-05-04 13:18:10|1117.6|1117.4|1117.6|1117|1117.6|1117.4|1117.6|1116.8|274
1620134300000|2021-05-04 13:18:20|1117.4||1117.4||1117.4||1117.4||0
1620134310000|2021-05-04 13:18:30|1117.6|1117.2|1118.4|1117.6|1118.4|1117.8|1117.6|1117.2|1061
1620134320000|2021-05-04 13:18:40|1118.6|1117.8|1118.6|1117.8|1118.6|1117.8|1118.6|1117.8|0
1620134330000|2021-05-04 13:18:50|1118.4|1118|1118.4|1118|1118.4|1118|1118.4|1118|0
1620134340000|2021-05-04 13:19:00|1118.2||1118.2||1118.2||1118.2||0
1620134350000|2021-05-04 13:19:10|1118.4||1118.4||1118.4||1118.4||0
1620134370000|2021-05-04 13:19:30|1118.2|1117.8|1118|1117.4|1118.2|1117.8|1117.8|1117.4|1495
1620134380000|2021-05-04 13:19:40|1117.8||1117.8||1117.8||1117.8||0
1620134390000|2021-05-04 13:19:50|1117.6|1117.2|1118.2|1117.6|1118.2|1117.6|1117.6|1117.2|382
1620134400000|2021-05-04 13:20:00|1118|1117.8|1118.4|1117.6|1118.4|1117.8|1118|1117.6|0
1620134410000|2021-05-04 13:20:10|1118.2|1117.8|1118.4|1117.6|1118.4|1117.8|1118.2|1117.6|0
1620134420000|2021-05-04 13:20:20|1118.6|1117.8|1119.8|1119.2|1120|1119.2|1118.4|1117.8|4443
1620134430000|2021-05-04 13:20:30|1120|1119.4|1120.2|1119.4|1120.2|1119.4|1120|1119.4|0
1620134440000|2021-05-04 13:20:40|1120.4|1119.6|1120.4|1120|1120.6|1120|1120.4|1119.6|1250
1620134450000|2021-05-04 13:20:50|1120.6|1120.2|1121.6|1121|1121.6|1121|1120.6|1120.2|2094
1620134460000|2021-05-04 13:21:00||1121.2||1121.2||1121.2||1121.2|0
1620134470000|2021-05-04 13:21:10|1121.4|1121|1121.2|1120.8|1121.4|1121|1121|1120.6|1071
1620134480000|2021-05-04 13:21:20|1121.4||1121.2||1121.4||1121.2||0
1620134490000|2021-05-04 13:21:30|||||||||209
1620134500000|2021-05-04 13:21:40|1121.4|1121|1121.8|1121.4|1122|1121.4|1121.4|1121|1190
1620134510000|2021-05-04 13:21:50|||||||||255
1620134540000|2021-05-04 13:22:20|1121.6|1121.2|1120.2|1120|1121.6|1121.2|1120.2|1119.8|3170
1620134550000|2021-05-04 13:22:30|1120|1119.6|1120|1119.4|1120|1119.6|1120|1119.4|791
1620134580000|2021-05-04 13:23:00||1119.6||1119.6||1119.6||1119.6|0
1620134590000|2021-05-04 13:23:10|1119.8|1119.8|1120.8|1120.4|1120.8|1120.6|1119.8|1119.8|1092
1620134620000|2021-05-04 13:23:40|1120.6|1120.6|1120.6|1120.2|1120.6|1120.6|1120.4|1120|1623
1620134630000|2021-05-04 13:23:50|1120.8|1120.4|1120.6|1120|1120.8|1120.6|1120.6|1120|692
1620134640000|2021-05-04 13:24:00||1120.2||1120.2||1120.2||1120.2|48
1620134650000|2021-05-04 13:24:10||1120||1120||1120||1120|160
1620134680000|2021-05-04 13:24:40||1120.2||1120.2||1120.2||1120.2|0
1620134690000|2021-05-04 13:24:50|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|1120.8|1120.4|598
1620134700000|2021-05-04 13:25:00|1121|1120.6|1121|1120.4|1121.2|1120.8|1120.8|1120.4|570
1620134710000|2021-05-04 13:25:10|1120.8|1120.2|1120|1119.4|1120.8|1120.2|1119.8|1119.4|3104
1620134730000|2021-05-04 13:25:30|1120.2|1119.6|1120.6|1120|1120.6|1120|1120.2|1119.6|3341
1620134760000|2021-05-04 13:26:00|1120.8|1120.2|1120.2|1119.6|1121|1120.4|1120.2|1119.6|3178
1620134770000|2021-05-04 13:26:10|1120|1119.8|1119.4|1119|1120.2|1119.8|1119.4|1119|6134
1620134780000|2021-05-04 13:26:20||1119.2||1119||1119.2||1119|0
1620134790000|2021-05-04 13:26:30|1119.2|1118.8|1119.4|1119|1119.4|1119|1118.4|1117.8|4221
1620134800000|2021-05-04 13:26:40|1119.2|1118.8|1119.4|1118.8|1119.4|1118.8|1119.2|1118.8|394
1620134810000|2021-05-04 13:26:50|1119.6|1119|1120.2|1119.6|1120.4|1119.6|1119.6|1119|1344
1620134830000|2021-05-04 13:27:10|1120.4|1119.8|1120.6|1120|1120.6|1120|1120.4|1119.8|0
1620134840000|2021-05-04 13:27:20|1120.8|1120.2|1121.4|1121|1121.4|1121.2|1120.8|1120.2|3052
1620134850000|2021-05-04 13:27:30|1121.2|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1620134860000|2021-05-04 13:27:40|1121|1120.6|1121.6|1121.4|1121.6|1121.4|1120.8|1120.4|1593
1620134870000|2021-05-04 13:27:50|1121.8|1121.6|1122|1121.4|1122.2|1121.6|1121.8|1121.4|3815
1620134880000|2021-05-04 13:28:00|1122.2|1121.6|1122.8|1122.4|1122.8|1122.4|1122|1121.4|1292
1620134890000|2021-05-04 13:28:10|1122.6|1122.2|1123.6|1123|1125.2|1124.4|1122.6|1122.2|15108
1620134900000|2021-05-04 13:28:20|1123|1122.8|1122.8|1122.2|1123|1122.8|1122.8|1122|2456
1620134910000|2021-05-04 13:28:30|1123|1122.4|1123.2|1122.4|1124|1123.2|1123|1122.4|8523
1620134920000|2021-05-04 13:28:40|1123|1122.2|1123|1122|1123|1122.2|1123|1122|0
1620134930000|2021-05-04 13:28:50|1122.8|1121.8|1122.2|1121.6|1122.8|1121.8|1122|1121.6|0
1620134940000|2021-05-04 13:29:00||1121.8||1121.8||1121.8||1121.8|0
1620134950000|2021-05-04 13:29:10||1121.6||1121.6||1121.6||1121.6|0
1620134960000|2021-05-04 13:29:20||1121.8||1121.8||1121.8||1121.8|0
1620134970000|2021-05-04 13:29:30|1122.4|1122|1122.6|1121.8|1123|1122.4|1122.4|1121.8|1365
1620134980000|2021-05-04 13:29:40|1122.8|1122|1123|1122.4|1123|1122.4|1122.6|1121.8|1000
1620134990000|2021-05-04 13:29:50|1123.2|1122.6|1124.8|1124.2|1124.8|1124.2|1123.2|1122.6|2302
1620135000000|2021-05-04 13:30:00|1125|1124.4|1125.6|1125|1125.6|1125|1125|1124.4|109
1620135010000|2021-05-04 13:30:10|1125.4|1124.8|1125|1124.4|1125.4|1124.8|1124.8|1124.2|825
1620135020000|2021-05-04 13:30:20||1124.6||1124.6||1124.6||1124.4|0
1620135030000|2021-05-04 13:30:30|1125.2|1124.8|1125.4|1125|1125.4|1125.2|1125.2|1124.6|568
1620135040000|2021-05-04 13:30:40|1125.6|1125.2|1125.2|1124.6|1125.8|1125.6|1125.2|1124.6|5143
1620135050000|2021-05-04 13:30:50|1125|1124.4|1124.2|1123.6|1125.2|1124.4|1124.2|1123.6|522
1620135060000|2021-05-04 13:31:00|1123.6|1123.4|1125.8|1125.2|1126|1125.4|1123.6|1123.4|16019
1620135070000|2021-05-04 13:31:10|1126|1125.4|1127.8|1127|1128|1127|1126|1125.4|256
1620135080000|2021-05-04 13:31:20|1127.6|1127.2|1126.6|1126.4|1127.8|1127.2|1126.6|1126|9699
1620135090000|2021-05-04 13:31:30|1127.2|1126.6|1128.4|1127.6|1128.4|1127.6|1127.2|1126.6|2760
1620135100000|2021-05-04 13:31:40|1128.6|1127.8|1128.4|1127.8|1128.6|1127.8|1128.4|1127.8|0
1620135110000|2021-05-04 13:31:50|1128.6|1128|1128.2|1127.2|1128.6|1128|1128|1127.2|1093
1620135120000|2021-05-04 13:32:00|1128.4|1127.4|1128.6|1128|1128.6|1128|1128.4|1127.4|0
1620135130000|2021-05-04 13:32:10|1128.8|1127.8|1128.4|1127.8|1128.8|1128|1128.4|1127.8|0
1620135140000|2021-05-04 13:32:20|1128|1127.6|1126.8|1126.2|1128|1127.6|1126.2|1125.4|1172
1620135150000|2021-05-04 13:32:30|1127|1126.4|1127.2|1126.8|1127.8|1127|1127|1126.4|957
1620135160000|2021-05-04 13:32:40|1127|1127|1127.2|1126.4|1127.2|1127|1126.6|1125.8|1698
1620135170000|2021-05-04 13:32:50|1127|1126.2|1125.8|1125.2|1127|1126.2|1125.8|1125|804
1620135180000|2021-05-04 13:33:00|1125.6|1125|1125.8|1125|1125.8|1125|1125.2|1124.2|682
1620135190000|2021-05-04 13:33:10|1125.6|1124.8|1125.4|1124.4|1125.6|1124.8|1125.2|1124.2|0
1620135200000|2021-05-04 13:33:20|1125.6|1124.6|1125.2|1124.4|1125.8|1125|1125.2|1124.4|307
1620135210000|2021-05-04 13:33:30|1125|1124|1123.8|1122.8|1125|1124.2|1123.8|1122.8|1802
1620135220000|2021-05-04 13:33:40|1123.6||1123.6||1123.6||1123.6||0
1620135230000|2021-05-04 13:33:50|1123.4|1122.6|1123|1122|1123.4|1122.6|1123|1122|324
1620135240000|2021-05-04 13:34:00||1121.8||1122||1122||1121.8|44
1620135250000|2021-05-04 13:34:10|1123.2|1122.2|1123.8|1123.2|1124|1123.2|1123.2|1122.2|0
1620135260000|2021-05-04 13:34:20|1124|1122.8|1123.4|1123|1124|1123|1123.4|1122.6|270
1620135270000|2021-05-04 13:34:30|1123.2|1122.6|1123.6|1122.6|1123.6|1122.6|1123|1122.2|452
1620135280000|2021-05-04 13:34:40|1123.8|1123|1124.8|1123.8|1124.8|1124|1123.8|1123|99
1620135290000|2021-05-04 13:34:50|1124.6|1124|1125|1124|1125|1124.2|1124.6|1124|0
1620135300000|2021-05-04 13:35:00|1125.2|1124.2|1125.4|1125|1125.6|1125.2|1125.2|1124.2|3744
1620135310000|2021-05-04 13:35:10|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|1125.6|1125.2|107
1620135320000|2021-05-04 13:35:20|1125.8|1125.4|1126|1125.6|1126|1125.8|1125.6|1125.4|4089
1620135330000|2021-05-04 13:35:30|1125.8|1125.2|1125.6|1125|1125.8|1125.2|1125.2|1124.6|1323
1620135340000|2021-05-04 13:35:40|1125.4||1125.6||1125.6||1125.4||0
1620135350000|2021-05-04 13:35:50|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.8|1125|2118
1620135360000|2021-05-04 13:36:00|1125.8|1125.2|1126|1125.4|1126|1125.4|1125.8|1125|200
1620135380000|2021-05-04 13:36:20|1125.8|1125.2|1124.8|1124.2|1125.8|1125.2|1124.8|1124.2|2218
1620135390000|2021-05-04 13:36:30|1125|1124.6|1124.4|1123.6|1125|1124.6|1124.2|1123.6|1153
1620135410000|2021-05-04 13:36:50|1124.2|1124|1123.8|1123.4|1124.2|1124|1123.6|1123.2|902
1620135420000|2021-05-04 13:37:00|1124|1123.2|1124.6|1124|1124.6|1124|1124|1123.2|353
1620135430000|2021-05-04 13:37:10|1124.4|1123.6|1124.4|1123.8|1124.4|1123.8|1124.2|1123.6|600
1620135450000|2021-05-04 13:37:30|1124.6|1124|1124.4|1123.8|1124.6|1124.4|1124.2|1123.8|1445
1620135460000|2021-05-04 13:37:40|1124.6|1124|1124.6|1123.8|1124.6|1124.2|1124.6|1123.8|2
1620135470000|2021-05-04 13:37:50|1124.4||1124.4||1124.4||1124.4||0
1620135480000|2021-05-04 13:38:00|1124.2|1123.6|1124|1123.4|1124.2|1123.6|1123.8|1123.2|1025
1620135490000|2021-05-04 13:38:10|1124.2|1123.6|1124.4|1123.8|1124.4|1123.8|1124.2|1123.6|0
1620135500000|2021-05-04 13:38:20|1124.6|1124|1125.2|1124.4|1125.2|1124.4|1124.6|1123.8|2123
1620135510000|2021-05-04 13:38:30|1125.4|1124.6|1124.8|1124|1125.4|1124.6|1124.4|1124|628
1620135530000|2021-05-04 13:38:50|1124.6|1123.8|1124.8|1124|1124.8|1124|1124.2|1123.6|0
1620135540000|2021-05-04 13:39:00|1125|1124.2|1125|1124.2|1125|1124.2|1125|1124.2|0
1620135550000|2021-05-04 13:39:10|1124.8||1124.8||1124.8||1124.8||0
1620135560000|2021-05-04 13:39:20|1125||1124.8||1125||1124.8||0
1620135580000|2021-05-04 13:39:40|1125|1124.4|1125|1124.4|1125|1124.6|1124.8|1124.4|0
1620135590000|2021-05-04 13:39:50|1125.2||1125.2||1125.2||1125.2||0
1620135600000|2021-05-04 13:40:00|1125.4|1124.6|1125.4|1125|1125.8|1125.4|1125.4|1124.4|2563
1620135610000|2021-05-04 13:40:10|1125.2|1124.8|1124.8|1124|1125.2|1124.8|1124.4|1124|1918
1620135620000|2021-05-04 13:40:20|1125|1124.2|1124.8|1124|1125|1124.2|1124.8|1124|100
1620135630000|2021-05-04 13:40:30|1124.6|1123.8|1124.4|1123.6|1124.6|1123.8|1124|1123.6|185
1620135640000|2021-05-04 13:40:40|1124.2|1124|1124|1123.4|1124.2|1124|1123.8|1123.2|2945
1620135650000|2021-05-04 13:40:50||1123.2||1123.4||1123.4||1123.2|0
1620135660000|2021-05-04 13:41:00|1124.2|1123.6|1122.6|1122|1124.2|1123.8|1122.4|1121.8|7749
1620135680000|2021-05-04 13:41:20|1122.4|1122.2|1122.6|1122.2|1122.6|1122.2|1122.4|1122.2|890
1620135690000|2021-05-04 13:41:30|||||||||135
1620135700000|2021-05-04 13:41:40|1122.4|1122|1121.4|1121|1122.4|1122|1121|1120.4|4461
1620135710000|2021-05-04 13:41:50|1121.2|1120.6|1121|1120.4|1121.2|1120.6|1120.8|1120.2|358
1620135720000|2021-05-04 13:42:00|1121.2|1120.6|1122.2|1121.4|1122.2|1121.8|1121.2|1120.6|3667
1620135730000|2021-05-04 13:42:10||1121.6||1121.8||1121.8||1121.6|0
1620135740000|2021-05-04 13:42:20|1122.4|1121.6|1122|1121.4|1122.4|1121.8|1122|1121.4|792
1620135750000|2021-05-04 13:42:30|1121.8|1121.2|1121.6|1121.4|1121.8|1121.4|1121.6|1121.2|0
1620135760000|2021-05-04 13:42:40|1121.4|1121|1120|1119.4|1121.4|1121|1120|1119.2|5799
1620135770000|2021-05-04 13:42:50|1119.8|1119.6|1120|1119.4|1120.2|1119.6|1119.6|1119.4|109
1620135780000|2021-05-04 13:43:00|1120.2|1119.6|1120.4|1120|1121|1120.4|1120.2|1119.6|1647
1620135790000|2021-05-04 13:43:10|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.6|1120.2|0
1620135810000|2021-05-04 13:43:30|1120.6||1120.6||1120.6||1120.6||0
1620135820000|2021-05-04 13:43:40|1120.8|1120.4|1120.8|1120.6|1121.4|1120.8|1120.8|1120.4|1389
1620135830000|2021-05-04 13:43:50|1121||1120.8||1121||1120.8||0
1620135840000|2021-05-04 13:44:00|1121|1120.8|1121|1120.2|1121.2|1120.8|1120.6|1120.2|722
1620135850000|2021-05-04 13:44:10|1120.8|1120|1120.6|1120|1120.8|1120|1120.6|1120|1362
1620135860000|2021-05-04 13:44:20|1120.4|1119.6|1120|1119.2|1120.8|1120.2|1119.8|1119.2|1885
1620135870000|2021-05-04 13:44:30|1120.2|1119.4|1120.4|1119.6|1120.4|1119.8|1120.2|1119.4|523
1620135880000|2021-05-04 13:44:40||1119.8||1119.8||1119.8||1119.8|0
1620135890000|2021-05-04 13:44:50|1120.2|1119.6|1119.4|1118.6|1120.2|1119.6|1119.2|1118.4|681
1620135900000|2021-05-04 13:45:00|1119.2|1118.4|1118.6|1117.8|1119.4|1118.8|1117.8|1117.2|914
1620135910000|2021-05-04 13:45:10|1118.4|1117.4|1118.6|1117.6|1118.6|1118|1118.4|1117.4|1923
1620135920000|2021-05-04 13:45:20|1118.4|1117.4|1117.6|1116.8|1118.4|1117.4|1117.2|1116.4|2281
1620135930000|2021-05-04 13:45:30|1117.8|1117.6|1117.8|1117.2|1117.8|1117.6|1117.6|1116.8|1500
1620135940000|2021-05-04 13:45:40|1118|1117.4|1118|1117.4|1118.4|1117.4|1118|1117.2|256
1620135950000|2021-05-04 13:45:50|1117.8|1117.2|1117.6|1117|1117.8|1117.2|1117.2|1117|4607
1620135960000|2021-05-04 13:46:00|1117.4|1116.6|1117|1116.4|1117.4|1116.6|1116.8|1116|1215
1620135970000|2021-05-04 13:46:10|1117.2|1116.6|1117|1116.6|1117.8|1117.2|1117|1116.4|1958
1620135980000|2021-05-04 13:46:20|1116.8|1116.8|1116.4|1115.8|1116.8|1116.8|1116.2|1115.6|1740
1620135990000|2021-05-04 13:46:30|1116.2|1115.6|1116|1115.6|1116.4|1115.8|1115.8|1115.6|1620
1620136000000|2021-05-04 13:46:40|1115.8|1115.4|1115.2|1114.6|1115.8|1115.4|1115|1114.4|1005
1620136010000|2021-05-04 13:46:50|1115.4|1114.8|1115.6|1115.2|1116|1115.4|1115.4|1114.6|3276
1620136020000|2021-05-04 13:47:00|1115.8|1115.4|1116.8|1116.4|1117|1116.4|1115.8|1115.4|0
1620136030000|2021-05-04 13:47:10|1116.6|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.2|2442
1620136040000|2021-05-04 13:47:20|1116.6|1116.6|1117.6|1117.2|1117.6|1117.2|1116.6|1116.6|1742
1620136050000|2021-05-04 13:47:30|1117.4|1117|1117.4|1116.6|1117.4|1117|1117|1116.6|1449
1620136060000|2021-05-04 13:47:40|1117.2|1116.8|1117.4|1116.6|1117.4|1116.8|1117.2|1116.6|0
1620136070000|2021-05-04 13:47:50|1117.6|1116.8|1117.4|1117|1117.8|1117.6|1117.4|1116.8|2297
1620136080000|2021-05-04 13:48:00|1117.6|1117.2|1117.4|1116.6|1117.8|1117.6|1117.4|1116.6|1505
1620136090000|2021-05-04 13:48:10||1116.8||1116.8||1116.8||1116.8|0
1620136100000|2021-05-04 13:48:20|1117.2|1116.6|1117.2|1116.6|1117.4|1116.8|1117|1116.6|3106
1620136110000|2021-05-04 13:48:30|1117|1116.2|1116.4|1115.6|1117|1116.2|1115.8|1115.4|3001
1620136120000|2021-05-04 13:48:40||1115.4||1115.8||1115.8||1115.4|0
1620136130000|2021-05-04 13:48:50|1116.2|1116|1116.2|1115.8|1116.2|1116|1115.8|1115.6|2
1620136140000|2021-05-04 13:49:00|1116.4|1115.6|1116|1115.6|1116.4|1115.6|1116|1115.6|371
1620136150000|2021-05-04 13:49:10|1116.2|1115|1115.6|1114.6|1116.2|1115|1115.6|1114.6|633
1620136160000|2021-05-04 13:49:20|1115.4|1114.8|1115|1114.4|1115.4|1115|1115|1114.4|1880
1620136170000|2021-05-04 13:49:30|1115.2|1114.2|1115|1114.6|1115.2|1114.6|1115|1114.2|0
1620136180000|2021-05-04 13:49:40|1114.8||1114.8||1114.8||1114.8||0
1620136190000|2021-05-04 13:49:50|1114.6|1114.4|1114.8|1114.2|1114.8|1114.6|1114.2|1113.4|6195
1620136200000|2021-05-04 13:50:00|1114.6|1114|1113.8|1113.2|1114.6|1114|1113.8|1113|1131
1620136210000|2021-05-04 13:50:10|1114|1113.4|1113.6|1113|1114|1113.8|1113.6|1113|4987
1620136220000|2021-05-04 13:50:20|1113.4|1113.2|1113|1112.2|1113.4|1113.2|1113|1112.2|1671
1620136230000|2021-05-04 13:50:30|1112.8|1112.4|1112.8|1112.2|1112.8|1112.4|1112.8|1112.2|228
1620136240000|2021-05-04 13:50:40|1113|1112.4|1112|1111.6|1113|1112.4|1112|1111.4|7506
1620136250000|2021-05-04 13:50:50|1112.2|1111.8|1112.2|1111.2|1112.4|1112|1111.8|1111.2|3784
1620136260000|2021-05-04 13:51:00|1112|1111|1111.2|1110.8|1112|1111.4|1111.2|1110.8|650
1620136270000|2021-05-04 13:51:10|1111.6|1111|1110.4|1110|1111.6|1111|1109.8|1109.2|33912
1620136280000|2021-05-04 13:51:20|1110.6|1110.2|1111.8|1111.2|1112.2|1111.4|1110.4|1110|13596
1620136290000|2021-05-04 13:51:30|1111.6|1111|1113|1112|1113|1112|1111.4|1111|7468
1620136300000|2021-05-04 13:51:40|1112.8|1111.8|1111|1110.2|1112.8|1111.8|1111|1110.2|2259
1620136310000|2021-05-04 13:51:50|1111.2|1110.4|1112.2|1111.6|1112.6|1111.6|1111.2|1110.4|20
1620136320000|2021-05-04 13:52:00|1112|1111.4|1111.6|1110.6|1112|1111.6|1111.6|1110.6|851
1620136330000|2021-05-04 13:52:10|1111.4|1110.4|1110.4|1109.6|1111.4|1110.4|1110.4|1109.6|710
1620136340000|2021-05-04 13:52:20|1110.2|1109.8|1110|1109.2|1110.4|1110|1109.6|1109.2|2728
1620136350000|2021-05-04 13:52:30|1110.4|1109.4|1110.4|1109.8|1110.6|1109.8|1110.4|1109.4|1793
1620136360000|2021-05-04 13:52:40|1110.2|1109.6|1109.8|1109.2|1110.2|1109.6|1109.6|1109.2|197
1620136370000|2021-05-04 13:52:50|1109.6|1109.4|1109.8|1109.2|1109.8|1109.4|1109.4|1109.2|47
1620136380000|2021-05-04 13:53:00|1109.6|1109|1108.8|1108.2|1109.6|1109|1108.6|1108|648
1620136390000|2021-05-04 13:53:10|1109|1108.4|1109.4|1108.6|1109.4|1108.8|1108.8|1108.4|4474
1620136400000|2021-05-04 13:53:20|1109||1108.8||1109||1108.8||0
1620136410000|2021-05-04 13:53:30|1109|1108.2|1108.8|1108.4|1109|1108.8|1108.8|1108.2|2292
1620136420000|2021-05-04 13:53:40||1108.2||1108.4||1108.4||1108.2|30
1620136430000|2021-05-04 13:53:50|1108.6|1108.2|1107.2|1106.4|1109|1108.2|1107.2|1106.4|6673
1620136440000|2021-05-04 13:54:00|1107|1106.2|1107|1106.4|1107.6|1106.6|1106.8|1106.2|11591
1620136450000|2021-05-04 13:54:10|1107.4|1106.6|1108.4|1107.6|1108.4|1107.6|1107.4|1106.6|2786
1620136460000|2021-05-04 13:54:20|1108.2|1107.4|1107.8|1107.4|1108.4|1107.8|1107.4|1107|2700
1620136470000|2021-05-04 13:54:30|1108|1107.6|1108.4|1107.6|1109|1108.4|1108|1107.6|6139
1620136480000|2021-05-04 13:54:40|1108.2|1108|1108.4|1107.8|1108.4|1108|1108.2|1107.4|752
1620136490000|2021-05-04 13:54:50|1108.2|1108|1110.4|1109.8|1110.6|1109.8|1108.2|1108|10947
1620136500000|2021-05-04 13:55:00|1110.8|1110|1110|1109.2|1111|1110|1109.6|1108.6|5439
1620136510000|2021-05-04 13:55:10|1110.2|1109|1111.2|1110|1111.2|1110|1110.2|1109|0
1620136520000|2021-05-04 13:55:20|1111|1110.4|1112|1111|1112|1111|1111|1110.4|192
1620136530000|2021-05-04 13:55:30|1111.8|1110.6|1111|1110|1111.8|1110.8|1110.6|1110|888
1620136540000|2021-05-04 13:55:40|1110.8|1110.2|1112.4|1111.6|1112.8|1111.8|1110.8|1110.2|15111
1620136550000|2021-05-04 13:55:50||1111.8||1111.8||1111.8||1111.8|0
1620136560000|2021-05-04 13:56:00|1112.6|1112|1113|1112.6|1113.2|1112.8|1112.6|1112|1191
1620136570000|2021-05-04 13:56:10|1112.8|1112.4|1114|1112.8|1114.2|1112.8|1112.6|1111.6|3064
1620136580000|2021-05-04 13:56:20|1114.2|1113|1114.4|1113.4|1114.8|1113.8|1114|1113|3781
1620136590000|2021-05-04 13:56:30|1114.6|1113.6|1114.2|1113.2|1115.2|1114.2|1114|1113.2|5099
1620136600000|2021-05-04 13:56:40|1114|1113|1112.8|1112|1114|1113.6|1112.8|1111.8|2953
1620136610000|2021-05-04 13:56:50|1113|1112.2|1113.2|1112.2|1114|1113|1113|1112.2|1883
1620136620000|2021-05-04 13:57:00|1113|1112|1111.6|1110.8|1113|1112|1111.4|1110.8|1177
1620136630000|2021-05-04 13:57:10|1111.8|1111|1111.6|1110.4|1112.2|1111.6|1111.6|1110.4|212
1620136640000|2021-05-04 13:57:20|1111.4|1110.8|1110.2|1109.6|1111.4|1110.8|1110.2|1109.4|546
1620136650000|2021-05-04 13:57:30|1110|1109.2|1110.2|1109.6|1110.2|1109.6|1110|1109.2|180
1620136660000|2021-05-04 13:57:40|1110|1109.4|1108.8|1108|1110|1109.4|1108.8|1108|7744
1620136670000|2021-05-04 13:57:50|1109|1108.2|1108.8|1108|1109|1108.2|1108.8|1108|0
1620136690000|2021-05-04 13:58:10|1108.6|1108.2|1108.8|1108.2|1108.8|1108.2|1108.6|1108.2|431
1620136700000|2021-05-04 13:58:20|1109.2|1108.4|1109.2|1108.4|1110|1109|1109|1108.4|2168
1620136710000|2021-05-04 13:58:30|1109.6|1108.6|1109.4|1108.6|1109.8|1109.2|1109.4|1108.6|3000
1620136720000|2021-05-04 13:58:40|1109.8|1108.8|1109.6|1109.2|1110|1109.2|1109.6|1108.8|171
1620136730000|2021-05-04 13:58:50|1110|1109.4|1111|1109.8|1111|1109.8|1110|1109.4|870
1620136740000|2021-05-04 13:59:00|1110.8||1110.6||1110.8||1110.6||1509
1620136750000|2021-05-04 13:59:10|1110.4|1109.2|1110.2|1109.2|1110.4|1109.2|1110.2|1109.2|828
1620136760000|2021-05-04 13:59:20|1110|1109|1109.8|1109|1110.2|1109|1109.6|1108.6|2736
1620136770000|2021-05-04 13:59:30|1109.4|1108.6|1109.2|1108.4|1109.4|1108.6|1109.2|1108.4|190
1620136780000|2021-05-04 13:59:40|1109|1108.6|1108.4|1107.4|1109|1108.6|1108.4|1107.2|1197
1620136790000|2021-05-04 13:59:50||1107.6||1107.6||1107.6||1107.6|0
1620136800000|2021-05-04 14:00:00|1108.2|1107.4|1107.8|1106.6|1108.2|1107.4|1107.8|1106.6|945
1620136810000|2021-05-04 14:00:10|1107.6|1107|1106.8|1106.2|1107.6|1107|1106.8|1106.2|1630
1620136820000|2021-05-04 14:00:20|1107|1106.4|1107.8|1107|1107.8|1107|1106|1105.4|11882
1620136830000|2021-05-04 14:00:30|1107.6|1106.8|1107|1106|1107.6|1106.8|1107|1105.8|1300
1620136840000|2021-05-04 14:00:40|1107.2|1106.2|1108.6|1107.4|1108.6|1107.4|1107.2|1106.2|1000
1620136850000|2021-05-04 14:00:50||1107.6||1107.6||1107.6||1107.6|0
1620136860000|2021-05-04 14:01:00|1109|1107.8|1108.8|1108.2|1109|1108.2|1108.8|1107.8|1119
1620136870000|2021-05-04 14:01:10|1109|1108.4|1111|1109.8|1111.8|1110.4|1108.6|1108|5565
1620136880000|2021-05-04 14:01:20|1110|1110|1112|1111|1112|1111|1110|1109.8|5341
1620136890000|2021-05-04 14:01:30|1112.2|1111.2|1112.4|1111.6|1113.2|1112.4|1111.8|1111.2|15924
1620136900000|2021-05-04 14:01:40|1112.6|1111.8|1114.2|1113.6|1114.2|1113.6|1112.6|1111.8|1600
1620136910000|2021-05-04 14:01:50||1113.8||1113.8||1113.8||1113.8|0
1620136920000|2021-05-04 14:02:00|1114.6|1114|1114.2|1113.4|1115.2|1114.4|1113.8|1113|8760
1620136930000|2021-05-04 14:02:10|1114.4|1113.6|1113.6|1113|1114.4|1113.8|1113|1112.8|9842
1620136940000|2021-05-04 14:02:20|1113.4|1112.8|1113.6|1112.8|1113.6|1113|1113.2|1112.8|1767
1620136950000|2021-05-04 14:02:30|1113.8|1113|1114|1113.2|1115|1114.2|1113.6|1113|6904
1620136960000|2021-05-04 14:02:40|1113.8|1113|1113.6|1113|1113.8|1113|1113.2|1112.8|1295
1620136970000|2021-05-04 14:02:50|1113.8|1113.2|1115.2|1114.4|1115.4|1114.6|1113.8|1113.2|5731
1620137000000|2021-05-04 14:03:20|1115|1114.2|1113.2|1112.4|1115|1114.2|1113.2|1112.2|1571
1620137010000|2021-05-04 14:03:30|1113|1112.2|1111.8|1111.2|1113|1112.2|1111.8|1111|2998
1620137020000|2021-05-04 14:03:40|1112|1110.6|1111.4|1111|1112|1111.2|1110.8|1110.4|15854
1620137030000|2021-05-04 14:03:50|1111.2|1111.2|1110.4|1109.4|1111.2|1111.2|1110.4|1109.4|2740
1620137040000|2021-05-04 14:04:00|1110.2|1109.2|1109.2|1108.2|1110.2|1109.4|1109.2|1108|697
1620137050000|2021-05-04 14:04:10|1109|1108|1109|1108.2|1109|1108.2|1108.6|1107.8|2000
1620137060000|2021-05-04 14:04:20|1108.8|1108.4|1107.6|1106.8|1109|1108.4|1107.6|1106.8|964
1620137070000|2021-05-04 14:04:30|1107.4|1107|1106.8|1105.8|1107.4|1107|1106.8|1105.8|439
1620137080000|2021-05-04 14:04:40|1106.6|1105.6|1106.2|1105.6|1106.6|1105.6|1106.2|1105.4|0
1620137090000|2021-05-04 14:04:50|1106.4|1105.8|1105|1104|1106.8|1106.2|1105|1104|3373
1620137100000|2021-05-04 14:05:00|1104.8|1104.2|1106.6|1105.6|1106.6|1105.6|1104.6|1104.2|2217
1620137110000|2021-05-04 14:05:10|1106.4||1106.8||1106.8||1106.4||0
1620137120000|2021-05-04 14:05:20|1106.6|1105.4|1106|1105.6|1106.6|1105.8|1105.6|1104.8|4627
1620137130000|2021-05-04 14:05:30|1106.2|1105.8|1104.4|1103.4|1106.2|1105.8|1103.8|1103.2|8111
1620137140000|2021-05-04 14:05:40|1104.6||1104.2||1104.6||1104.2||0
1620137150000|2021-05-04 14:05:50|1103.6|1103.2|1098.4|1097.2|1104.2|1103.2|1098.2|1097|68263
1620137160000|2021-05-04 14:06:00|1098.6|1098|1102|1100.6|1102.8|1101.4|1098.6|1098|13500
1620137170000|2021-05-04 14:06:10|1102.2|1100.8|1103.4|1102|1103.6|1102.4|1102.2|1100.8|5503
1620137180000|2021-05-04 14:06:20||1101.8||1101.8||1101.8||1101.6|0
1620137190000|2021-05-04 14:06:30|1103.6|1102|1105|1103.6|1105.4|1104|1103.6|1102|2351
1620137200000|2021-05-04 14:06:40|1105.2|1103.8|1105|1103.8|1105.2|1104|1104.2|1103.6|2973
1620137210000|2021-05-04 14:06:50|1104.8|1103.6|1104.8|1104|1104.8|1104.2|1104.4|1103.6|11679
1620137220000|2021-05-04 14:07:00|1103.8|1104.2|1104|1103.4|1104.8|1104.2|1103.8|1102.6|13890
1620137230000|2021-05-04 14:07:10|1104.6|1103.6|1103.8|1102.6|1104.8|1103.8|1103.8|1102.6|3392
1620137240000|2021-05-04 14:07:20|1103.6|1102|1102.8|1101.6|1103.6|1102|1101.8|1100.8|2809
1620137250000|2021-05-04 14:07:30|1103|1101.8|1103|1101.8|1103|1101.8|1103|1101.8|0
1620137260000|2021-05-04 14:07:40|1103.2|1103|1104.6|1103.6|1104.6|1103.6|1103.2|1101.8|1256
1620137270000|2021-05-04 14:07:50|1104.4|1102.8|1105.6|1104.6|1105.6|1104.6|1103.4|1102.6|14586
1620137280000|2021-05-04 14:08:00|1105.4|1105|1105.4|1104.6|1105.8|1105|1105|1104.6|1418
1620137290000|2021-05-04 14:08:10|1104.4|1104.2|1105.6|1105|1106|1105|1104.4|1103.8|6385
1620137300000|2021-05-04 14:08:20|1106|1105.2|1107.2|1106.2|1107.2|1106.2|1106|1105.2|241
1620137310000|2021-05-04 14:08:30|1107.4|1106.4|1107.6|1106.4|1107.6|1106.4|1107.4|1106.4|0
1620137330000|2021-05-04 14:08:50|1108.2|1106.6|1109.6|1108.4|1110.4|1109|1108.2|1106.6|6998
1620137340000|2021-05-04 14:09:00|1109.4|1108.2|1107.4|1106.6|1109.4|1108.2|1107.4|1106.6|2077
1620137350000|2021-05-04 14:09:10|1107.6|1106.4|1107.2|1106|1107.6|1106.4|1107.2|1106|60
1620137360000|2021-05-04 14:09:20|1107|1105.6|1106.2|1105.4|1107|1105.6|1105.8|1105|8191
1620137370000|2021-05-04 14:09:30|1106||1106.2||1106.4||1106||97
1620137380000|2021-05-04 14:09:40|1106.4||1106||1106.4||1106||0
1620137400000|2021-05-04 14:10:00|1105.8|1105.2|1105.2|1105|1105.8|1105.2|1105|1104|5552
1620137410000|2021-05-04 14:10:10|1105|1104.2|1106.2|1105|1106.4|1105.6|1105|1104.2|1795
1620137420000|2021-05-04 14:10:20|1106||1106||1106||1106||0
1620137430000|2021-05-04 14:10:30|1106.2|1105.2|1106.2|1105.2|1106.4|1105.2|1106.2|1105.2|2600
1620137440000|2021-05-04 14:10:40|1106||1106||1106||1106||145
1620137450000|2021-05-04 14:10:50||1105||1105||1105||1105|500
1620137470000|2021-05-04 14:11:10|1105|1104.6|1106|1105|1106|1105|1105|1104.6|5000
1620137480000|2021-05-04 14:11:20|1105.8||1106||1106||1105.8||500
1620137490000|2021-05-04 14:11:30|1106.2|1105.2|1105.8|1105|1106.2|1105.2|1105.8|1105|500
1620137510000|2021-05-04 14:11:50|1105.6|1105.2|1105.8|1105|1105.8|1105.2|1105.6|1105|150
1620137520000|2021-05-04 14:12:00|1105.6|1105.2|1105.6|1105|1105.6|1105.2|1105.6|1105|0
1620137530000|2021-05-04 14:12:10|1105.4|1104.6|1104.6|1104|1105.4|1105|1104.6|1103.6|4749
1620137540000|2021-05-04 14:12:20|1104.4||1104.4||1104.6||1104.4||0
1620137550000|2021-05-04 14:12:30|1104.2|1103.4|1103.8|1102.8|1104.2|1103.4|1103.2|1102.2|1259
1620137560000|2021-05-04 14:12:40|1103.6|1103|1103.6|1103.2|1103.6|1103.4|1103.6|1103|0
1620137580000|2021-05-04 14:13:00|1103.8|1103.4|1104.4|1103.6|1104.6|1103.6|1103.8|1103.4|1397
1620137590000|2021-05-04 14:13:10|1104.2|1103.2|1104.2|1103.2|1104.4|1103.4|1104|1103.2|986
1620137600000|2021-05-04 14:13:20|1104.4|1103.6|1104|1103.6|1104.4|1103.6|1104|1103.6|0
1620137610000|2021-05-04 14:13:30|1104.4|1103.8|1104.2|1103.6|1104.4|1103.8|1104.2|1103.6|457
1620137620000|2021-05-04 14:13:40|1104|1103.2|1104.2|1103.6|1104.2|1103.6|1103.8|1103.2|1757
1620137630000|2021-05-04 14:13:50|1103.8||1103.8||1103.8||1103.8||0
1620137640000|2021-05-04 14:14:00|1104.4|1104.2|1103.8|1103.6|1104.4|1104.2|1103.8|1103.6|3266
1620137650000|2021-05-04 14:14:10|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|1103.6|1103.4|106
1620137660000|2021-05-04 14:14:20|1103.4|1103|1102.4|1101.6|1103.4|1103|1102.4|1101.6|421
1620137670000|2021-05-04 14:14:30||1101.4||1101.8||1101.8||1101.4|0
1620137680000|2021-05-04 14:14:40|1102.6|1102|1103.6|1102.8|1103.6|1102.8|1102.6|1102|586
1620137690000|2021-05-04 14:14:50|1103.4|1103|1103.2|1102.2|1103.4|1103|1103.2|1102.2|170
1620137700000|2021-05-04 14:15:00|1103.4|1102.6|1101.6|1101|1103.4|1102.6|1101.6|1101|5113
1620137710000|2021-05-04 14:15:10|1101.4|1100.6|1100.8|1100|1101.4|1100.6|1100.8|1098.8|8035
1620137720000|2021-05-04 14:15:20|1101|1100.2|1100.6|1100.2|1101|1100.4|1100.6|1100|0
1620137730000|2021-05-04 14:15:30|1100.4|1100|1099.4|1098.8|1100.4|1100|1099.4|1098.8|1642
1620137740000|2021-05-04 14:15:40|1100.2|1099|1100|1099.4|1101|1100.6|1100|1099|10878
1620137750000|2021-05-04 14:15:50|1099.8|1099.6|1100|1099.2|1100|1099.6|1099.8|1098.8|540
1620137760000|2021-05-04 14:16:00|1099.8|1098.8|1100.8|1099.8|1101|1100.4|1099.6|1098.8|6005
1620137770000|2021-05-04 14:16:10|1100.6|1099.6|1099.8|1099.2|1100.6|1099.6|1099.8|1099.2|932
1620137780000|2021-05-04 14:16:20|1100|1099.4|1101.4|1100.8|1101.4|1100.8|1100|1099.4|1501
1620137790000|2021-05-04 14:16:30|1101.8|1101|1101.8|1100.8|1102.4|1101.2|1101.8|1100.6|1300
1620137800000|2021-05-04 14:16:40|1102.2|1101|1103.2|1102|1103.2|1102|1102|1100.8|4019
1620137810000|2021-05-04 14:16:50|1103.6|1102.2|1105|1104|1105|1104|1103.6|1102.2|1284
1620137820000|2021-05-04 14:17:00|1105.2|1104.2|1106|1105|1106|1105|1105.2|1104.2|0
1620137830000|2021-05-04 14:17:10|1106.2|1105.2|1106.8|1106|1106.8|1106|1106.2|1105.2|23
1620137840000|2021-05-04 14:17:20|1107|1106.2|1107|1106.2|1107|1106.2|1107|1106|246
1620137850000|2021-05-04 14:17:30|1107.2|1106.4|1108.6|1107.4|1108.6|1107.4|1107.2|1106.4|0
1620137860000|2021-05-04 14:17:40|1108.4|1107.6|1107.6|1107.4|1108.6|1107.8|1107.4|1106.6|3060
1620137870000|2021-05-04 14:17:50||1106.6||1106.8||1107.2||1106.4|4
1620137880000|2021-05-04 14:18:00|1107.4|1106.4|1106.8|1106|1107.4|1106.4|1106.8|1106|180
1620137890000|2021-05-04 14:18:10|1106.6|1105.6|1106.6|1105.8|1106.6|1105.8|1106.4|1105.2|640
1620137900000|2021-05-04 14:18:20|1106.8|1106|1107.2|1106.6|1107.2|1106.6|1106.8|1106|135
1620137910000|2021-05-04 14:18:30|1107.4|1106.4|1107.8|1106.8|1107.8|1106.8|1107.4|1106.4|0
1620137920000|2021-05-04 14:18:40|1108|1107|1108.2|1107|1108.2|1107.2|1108|1106.8|0
1620137930000|2021-05-04 14:18:50|1108|1106.8|1107.6|1106.6|1108|1106.8|1107.6|1106.6|2
1620137940000|2021-05-04 14:19:00|1106.4|1106.2|1107|1106.2|1107.2|1106.2|1106.4|1105.8|9000
1620137950000|2021-05-04 14:19:10|1107.2|1106.4|1107.4|1106.4|1107.4|1106.6|1107.2|1106.2|0
1620137960000|2021-05-04 14:19:20|1107.2|1106.6|1108.4|1107.2|1108.6|1107.4|1107.2|1106.4|643
1620137970000|2021-05-04 14:19:30|1108.6|1107.4|1109.4|1108.6|1109.6|1108.6|1108.6|1107.4|256
1620137980000|2021-05-04 14:19:40|1109.2|1108.4|1108.8|1108.2|1109.2|1108.4|1108.6|1108.2|399
1620137990000|2021-05-04 14:19:50|1109||1109||1109||1109||0
1620138000000|2021-05-04 14:20:00|1108.8|1107.8|1108.4|1107.2|1108.8|1107.8|1108|1107|1298
1620138010000|2021-05-04 14:20:10|1108.2|1107|1108|1107.2|1108.2|1107.2|1107.6|1107|741
1620138020000|2021-05-04 14:20:20|1107.8|1107|1107.4|1106.4|1107.8|1107|1107|1105.8|952
1620138030000|2021-05-04 14:20:30|1107.6|1106.6|1107.8|1106.6|1107.8|1106.6|1107.6|1106.6|50
1620138040000|2021-05-04 14:20:40|1107.6|1106.8|1107.6|1107|1107.6|1107|1107.6|1106.8|0
1620138060000|2021-05-04 14:21:00|1107.4|1107.2|1106.2|1105.2|1107.4|1107.2|1106.2|1105.2|354
1620138070000|2021-05-04 14:21:10|1106|1105|1106.2|1105.2|1106.2|1105.2|1105.8|1104.6|0
1620138080000|2021-05-04 14:21:20|1106|1105|1105.6|1104.6|1106|1105|1105.4|1104.6|25
1620138090000|2021-05-04 14:21:30||1104.8||1104.4||1104.8||1104.2|10
1620138100000|2021-05-04 14:21:40||1104.6||1104.6||1104.6||1104.6|0
1620138140000|2021-05-04 14:22:20|1105.8|1104.8|1105.8|1104.8|1106|1105|1105.8|1104.8|453
1620138150000|2021-05-04 14:22:30|1105.6|1105|1106.2|1105.4|1106.6|1106|1105.6|1105|2354
1620138160000|2021-05-04 14:22:40||1105.6||1105.6||1105.6||1105.6|50
1620138180000|2021-05-04 14:23:00|1106.4|1105.8|1107|1106|1107.4|1106.6|1106.4|1105.8|2379
1620138190000|2021-05-04 14:23:10|1107.2|1106.2|1107.2|1106.2|1107.2|1106.2|1107|1106.2|0
1620138200000|2021-05-04 14:23:20|1107.4|1106.4|1107|1106.6|1107.4|1106.8|1107|1106.4|132
1620138210000|2021-05-04 14:23:30|1106.8|1106.4|1107.4|1106.6|1107.4|1106.6|1106.6|1106.2|350
1620138220000|2021-05-04 14:23:40|1107.6|1106.8|1108|1107.2|1108|1107.2|1107.6|1106.8|0
1620138230000|2021-05-04 14:23:50|1107.8|1107.4|1107.4|1106.8|1107.8|1107.4|1107.4|1106.4|1106
1620138240000|2021-05-04 14:24:00|1107.6|1107|1107.6|1106.8|1108|1107.2|1107.6|1106.8|0
1620138250000|2021-05-04 14:24:10|1107.4|1107|1107.8|1107|1107.8|1107.2|1107.2|1106.8|481
1620138280000|2021-05-04 14:24:40|1107.6|1107.2|1108.8|1108|1109|1108|1107.6|1107.2|2632
1620138290000|2021-05-04 14:24:50|1108.6|1107.8|1108|1107.4|1108.6|1107.8|1108|1107.4|1970
1620138300000|2021-05-04 14:25:00|1108.2|1107.2|1108.6|1107.8|1108.6|1107.8|1108|1107.2|1543
1620138310000|2021-05-04 14:25:10|1108.8|1108|1109|1108|1109|1108|1108.8|1108|0
1620138320000|2021-05-04 14:25:20|1108.8|1108.2|1109.2|1108.2|1109.2|1108.2|1108.8|1108.2|552
1620138330000|2021-05-04 14:25:30|1109.4|1108.4|1110.4|1109.8|1111.2|1110.4|1109.4|1108.4|4503
1620138340000|2021-05-04 14:25:40|1110.6|1110|1111.4|1110.4|1111.8|1110.4|1110.6|1110|6204
1620138350000|2021-05-04 14:25:50|1111.2||1111.2||1111.2||1111||0
1620138360000|2021-05-04 14:26:00|1111|1110.2|1110.6|1110.2|1111|1110.4|1110.4|1110.2|6207
1620138370000|2021-05-04 14:26:10|1110.4||1110.6||1110.6||1110.4||3436
1620138380000|2021-05-04 14:26:20|1110.4|1109.8|1109.6|1108.8|1110.4|1110|1109|1108.4|7459
1620138390000|2021-05-04 14:26:30|1109.8|1109|1109.6|1108.8|1109.8|1109.4|1109.6|1108.8|155
1620138400000|2021-05-04 14:26:40||1109||1109||1109||1109|0
1620138410000|2021-05-04 14:26:50|1109.8|1109.2|1110.2|1109|1110.2|1109.4|1109.8|1109|696
1620138430000|2021-05-04 14:27:10|1110|1109.2|1109.4|1108.8|1110|1109.2|1109.4|1108.8|437
1620138440000|2021-05-04 14:27:20|1109.2|1108.6|1109|1108.2|1109.2|1108.6|1108.6|1108|760
1620138450000|2021-05-04 14:27:30|1109.2|1108.4|1109.4|1108.6|1109.4|1108.6|1109.2|1108.4|1400
1620138460000|2021-05-04 14:27:40||1108.8||1108.6||1109||1108.6|0
1620138470000|2021-05-04 14:27:50||1108.8||1108.8||1108.8||1108.8|0
1620138480000|2021-05-04 14:28:00|1109.6|1109|1111.6|1110.6|1111.6|1110.6|1109.6|1109|2225
1620138490000|2021-05-04 14:28:10|1111.4|1110.4|1111.2|1110|1111.4|1110.4|1110.8|1110|1388
1620138500000|2021-05-04 14:28:20|1111.4|1110.4|1111.8|1111.2|1112|1111.2|1111.4|1110.4|1250
1620138510000|2021-05-04 14:28:30|1111.6|1111|1112|1111.4|1112|1111.4|1111.4|1110.6|1892
1620138520000|2021-05-04 14:28:40|1112.2|1111.6|1111.6|1111|1112.8|1111.8|1111.4|1111|2005
1620138530000|2021-05-04 14:28:50|1111.4|1110.6|1111.2|1110.4|1111.4|1111|1111.2|1110.4|744
1620138540000|2021-05-04 14:29:00|1111.4|1110.6|1112.2|1111.2|1112.2|1111.2|1111.4|1110.6|441
1620138550000|2021-05-04 14:29:10|1112.4|1111.4|1112.6|1111.6|1112.6|1111.6|1112.4|1111.4|50
1620138570000|2021-05-04 14:29:30|1112.4|1111.4|1111.6|1111.2|1112.4|1111.4|1111.6|1111.2|1475
1620138580000|2021-05-04 14:29:40|1111.4|1110.8|1111.4|1110.4|1111.4|1110.8|1111|1110.2|389
1620138590000|2021-05-04 14:29:50|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|1111.6|1110.6|0
1620138600000|2021-05-04 14:30:00|1111.8|1110.8|1112.2|1111.4|1112.2|1111.4|1111.4|1110.8|167
1620138610000|2021-05-04 14:30:10|1112|1111|1111.6|1110.6|1112|1111.4|1111.4|1110.6|49
1620138620000|2021-05-04 14:30:20|1111.8|1110.8|1112|1110.8|1112|1110.8|1111.6|1110.8|0
1620138630000|2021-05-04 14:30:30|1112.2|1111|1112.4|1111.2|1112.4|1111.2|1112.2|1111|0
1620138640000|2021-05-04 14:30:40|1113|1112.8|1112.8|1112.2|1113|1112.8|1112.8|1111.2|15897
1620138650000|2021-05-04 14:30:50|1112.6|1112|1112.4|1111.6|1112.8|1112.2|1112|1111.2|2112
1620138660000|2021-05-04 14:31:00|1112.6|1111.2|1112.8|1111.8|1112.8|1111.8|1111.8|1111|2238
1620138670000|2021-05-04 14:31:10|1113||1113||1113||1113||0
1620138690000|2021-05-04 14:31:30|1113.2|1112|1112.8|1112.2|1113.2|1112.8|1112.6|1112|974
1620138710000|2021-05-04 14:31:50|1113.2|1112.4|1113|1112.4|1113.2|1112.4|1113|1112.4|85
1620138720000|2021-05-04 14:32:00|1113.2||1113||1113.2||1113||0
1620138730000|2021-05-04 14:32:10|||||||||49
1620138750000|2021-05-04 14:32:30|1112.8|1112.2|1112|1111.2|1112.8|1112.2|1112|1111.2|1651
1620138760000|2021-05-04 14:32:40|1111.8|1111|1111|1110.8|1111.8|1111|1111|1110.4|70
1620138770000|2021-05-04 14:32:50|1111.4|1111|1111.4|1110.8|1111.4|1111|1111.4|1110.8|100
1620138790000|2021-05-04 14:33:10|1111.2|1110.4|1110.4|1109.8|1111.2|1110.4|1110.4|1109.6|199
1620138800000|2021-05-04 14:33:20|1110.2||1110.4||1110.4||1110.2||0
1620138810000|2021-05-04 14:33:30|1110.6|1110|1110.8|1110.2|1111|1110.2|1110.6|1110|701
1620138820000|2021-05-04 14:33:40||1110.4||1110.4||1110.4||1110.4|0
1620138830000|2021-05-04 14:33:50|1110.6|1110.6|1111|1110.8|1111|1110.8|1110.6|1110.6|726
1620138840000|2021-05-04 14:34:00|1110.8|1110.2|1109.8|1109|1110.8|1110.2|1109|1108|6905
1620138850000|2021-05-04 14:34:10|1110|1109.2|1110.2|1110|1110.2|1110|1110|1109|2354
1620138860000|2021-05-04 14:34:20|1110|1109.8|1109.4|1109|1110|1109.8|1109.2|1109|789
1620138870000|2021-05-04 14:34:30|1109.2|1108.6|1109|1108.6|1109.2|1108.6|1109|1108.4|15
1620138880000|2021-05-04 14:34:40|1108.8|1108.2|1107.8|1107|1108.8|1108.2|1107.8|1107|3195
1620138890000|2021-05-04 14:34:50|1108|1107.2|1108|1107.2|1108.6|1107.6|1108|1107.2|687
1620138900000|2021-05-04 14:35:00|1108.2|1107.4|1108.2|1107.6|1108.2|1107.8|1108|1107.2|3248
1620138910000|2021-05-04 14:35:10|1108|1107.8|1108|1107.6|1108|1107.8|1108|1107.6|100
1620138920000|2021-05-04 14:35:20|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108.2|1107.6|607
1620138930000|2021-05-04 14:35:30|1108.4|1107.8|1108.2|1107.8|1108.6|1108.2|1108.2|1107.6|351
1620138940000|2021-05-04 14:35:40|1108|1107.4|1107.6|1107.4|1108.2|1107.4|1107.6|1107|200
1620138950000|2021-05-04 14:35:50|1108|1107.6|1108|1107.4|1108.2|1107.6|1107.8|1107.4|236
1620138960000|2021-05-04 14:36:00|1108.2|1108|1108.8|1108.2|1108.8|1108.4|1108.2|1108|3253
1620138970000|2021-05-04 14:36:10|1109|1108|1108|1107.2|1109|1108.2|1108|1107.2|7238
1620138980000|2021-05-04 14:36:20|1107.8|1107|1107.2|1106.4|1107.8|1107|1107|1106.2|1421
1620138990000|2021-05-04 14:36:30||1106.6||1106.4||1106.6||1106.4|80
1620139000000|2021-05-04 14:36:40|1107||1107.2||1107.2||1107||1
1620139010000|2021-05-04 14:36:50|1107.4|1106.6|1108|1107.4|1108.2|1107.4|1107.4|1106.6|1540
1620139020000|2021-05-04 14:37:00|1108.2|1107.6|1109.4|1108.4|1109.4|1108.4|1108.2|1107.6|1620
1620139030000|2021-05-04 14:37:10|1109.2|1108.6|1110|1109.2|1110|1109.2|1109|1108.6|912
1620139040000|2021-05-04 14:37:20|1109.8|1109.4|1110|1109.2|1110|1109.4|1109.8|1109.2|759
1620139050000|2021-05-04 14:37:30||1109.4||1109.2||1109.4||1109.2|225
1620139060000|2021-05-04 14:37:40|1109.8|1109.4|1110.4|1109.6|1110.4|1109.6|1109.8|1109.4|1456
1620139080000|2021-05-04 14:38:00|1110.2|1109.4|1111.6|1111|1111.6|1111.2|1110|1109.2|2533
1620139090000|2021-05-04 14:38:10|1111.4||1111.6||1111.6||1111.4||0
1620139100000|2021-05-04 14:38:20|1111.8|1111.2|1112|1111.8|1112|1111.8|1111.6|1111|2736
1620139110000|2021-05-04 14:38:30|1112.2|1112|1112.4|1112|1112.4|1112.2|1112.2|1112|0
1620139120000|2021-05-04 14:38:40|1112.2|1111.8|1111|1110.2|1112.4|1111.8|1110.8|1110|2159
1620139130000|2021-05-04 14:38:50|1110.8|1110|1111|1110.2|1111|1110.2|1110.8|1110|0
1620139140000|2021-05-04 14:39:00|1110.8|1110|1111|1110.2|1111|1110.2|1110.8|1110|0
1620139150000|2021-05-04 14:39:10|1111.2|1110.4|1111|1110.4|1111.2|1110.4|1111|1110.2|450
1620139160000|2021-05-04 14:39:20|1111.2|1110.6|1111.6|1111.2|1111.8|1111.2|1111.2|1110.6|360
1620139170000|2021-05-04 14:39:30|1111.4|1110.8|1111.6|1110.6|1111.6|1110.8|1111.4|1110.6|375
1620139180000|2021-05-04 14:39:40|1111.8|1110.8|1110.6|1109.8|1111.8|1111.6|1110.6|1109.6|3132
1620139190000|2021-05-04 14:39:50|1110.8|1110|1111|1110.2|1111|1110.2|1110|1109.8|4447
1620139200000|2021-05-04 14:40:00|1111.2|1110.4|1112.4|1111.6|1112.4|1111.6|1111.2|1110.2|1068
1620139210000|2021-05-04 14:40:10|1112.6|1111.8|1113|1112.2|1113.2|1112.2|1112.6|1111.8|0
1620139220000|2021-05-04 14:40:20|1112.8|1111.8|1112.6|1111.8|1112.8|1111.8|1112.4|1111.8|230
1620139230000|2021-05-04 14:40:30|1112.8|1112|1113|1112|1113|1112.2|1112.8|1112|450
1620139240000|2021-05-04 14:40:40|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1620139250000|2021-05-04 14:40:50|1113|1112|1113|1112|1113|1112|1113|1112|0
1620139260000|2021-05-04 14:41:00|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|0
1620139270000|2021-05-04 14:41:10|1113|1112.4|1113.6|1113.2|1113.6|1113.2|1113|1112.4|1331
1620139280000|2021-05-04 14:41:20|1114||1113.6||1114||1113.6||0
1620139290000|2021-05-04 14:41:30|||||||||200
1620139300000|2021-05-04 14:41:40|1113.4|1113|1112.6|1111.8|1113.6|1113|1112.6|1111.8|1010
1620139310000|2021-05-04 14:41:50|1112.8||1112.8||1112.8||1112.8||0
1620139320000|2021-05-04 14:42:00|1112.6|1112|1112.6|1112|1112.6|1112|1112.6|1112|0
1620139330000|2021-05-04 14:42:10|1112.8|1112.2|1113|1112.2|1113|1112.2|1112.8|1112.2|0
1620139340000|2021-05-04 14:42:20|1112.8|1112.4|1112.8|1112.4|1113|1112.6|1112.6|1112.4|830
1620139350000|2021-05-04 14:42:30|1113.2|1112.6|1113.8|1113.2|1114|1113.2|1113.2|1112.6|1493
1620139360000|2021-05-04 14:42:40|1113.6|1113|1113.6|1112.8|1113.8|1113|1113.4|1112.6|182
1620139370000|2021-05-04 14:42:50|1113.8|1113.2|1114|1113.2|1114|1113.2|1113.8|1113.2|0
1620139380000|2021-05-04 14:43:00|1114.2|1113.4|1114.4|1113.4|1114.4|1113.4|1114.2|1113.4|0
1620139390000|2021-05-04 14:43:10|1114.2||1114.4||1114.4||1114.2||0
1620139400000|2021-05-04 14:43:20|1114.2|1113.6|1114.2|1113.8|1114.2|1114|1114|1113.4|258
1620139410000|2021-05-04 14:43:30|1114|1113.4|1114|1113.4|1114|1113.4|1114|1113.2|3
1620139420000|2021-05-04 14:43:40||1113.6||1113.4||1113.6||1113.4|0
1620139440000|2021-05-04 14:44:00|1113.8|1113.6|1113.8|1113.6|1114|1113.6|1113.8|1113.4|2696
1620139450000|2021-05-04 14:44:10|1114||1114||1114||1114||250
1620139480000|2021-05-04 14:44:40|1113.8|1113.4|1114.2|1113.6|1114.2|1113.6|1113.8|1113.4|1049
1620139490000|2021-05-04 14:44:50|1114|1113.8|1113.6|1113.2|1114|1113.8|1113.6|1113.2|1165
1620139500000|2021-05-04 14:45:00|1113.4|1113|1111.8|1111.2|1113.4|1113|1111.8|1111|3078
1620139510000|2021-05-04 14:45:10|1111.6|1111.4|1111.2|1110.4|1111.6|1111.4|1111.2|1110.4|14
1620139520000|2021-05-04 14:45:20|1111|1110.6|1111|1110.2|1111|1110.8|1110.6|1109.8|511
1620139530000|2021-05-04 14:45:30|1110.8|1110|1110.6|1110|1110.8|1110|1110.2|1110|180
1620139540000|2021-05-04 14:45:40|1110.8|1110.2|1110.6|1110|1110.8|1110.2|1110.2|1110|792
1620139550000|2021-05-04 14:45:50|1110.4|1109.6|1109.8|1109.2|1110.4|1109.6|1109.8|1109|160
1620139560000|2021-05-04 14:46:00|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1108.8|360
1620139570000|2021-05-04 14:46:10|1110|1109.4|1110.2|1109.4|1110.2|1109.6|1110|1109.4|1584
1620139580000|2021-05-04 14:46:20|1110|1109.2|1109|1108.2|1110|1109.2|1108.8|1108|79
1620139590000|2021-05-04 14:46:30|1109.2|1108.4|1109.2|1108.4|1109.2|1109|1109.2|1108.2|582
1620139600000|2021-05-04 14:46:40|1109|1108.2|1109|1108.4|1109.2|1108.6|1108.8|1108.2|105
1620139610000|2021-05-04 14:46:50|1109.2|1108.6|1109.6|1108.8|1109.6|1109|1109.2|1108.4|1450
1620139620000|2021-05-04 14:47:00|1109.4|1108.6|1108.2|1107.6|1109.4|1108.6|1108.2|1107.4|527
1620139630000|2021-05-04 14:47:10|1108.4|1107.8|1107.6|1106.6|1108.6|1108.2|1107.6|1106.6|512
1620139640000|2021-05-04 14:47:20|1107.8|1106.8|1107.8|1106.8|1107.8|1107|1107.8|1106.8|1000
1620139650000|2021-05-04 14:47:30|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1106.8|0
1620139660000|2021-05-04 14:47:40|1107.6|1107|1107.8|1107|1107.8|1107|1107.6|1107|0
1620139670000|2021-05-04 14:47:50|1107.6|1106.8|1107.4|1107|1107.6|1107|1107.4|1106.8|0
1620139680000|2021-05-04 14:48:00|1107.2|1106.8|1105.8|1105.2|1107.2|1106.8|1105.6|1105|1240
1620139690000|2021-05-04 14:48:10|1106|1105.4|1107.4|1106.6|1107.4|1106.6|1106|1105.4|2478
1620139700000|2021-05-04 14:48:20|1107.6|1106.8|1107.6|1106.8|1107.8|1106.8|1107.4|1106.6|0
1620139710000|2021-05-04 14:48:30||1107||1107||1107||1107|0
1620139720000|2021-05-04 14:48:40|1107.4|1106.6|1107.2|1106.4|1107.6|1107|1107.2|1106.4|759
1620139730000|2021-05-04 14:48:50|1107|1106.2|1106.6|1105.8|1107|1106.2|1106.4|1105.4|682
1620139740000|2021-05-04 14:49:00|1106.8|1106|1106.2|1105.6|1107|1106|1106|1105.2|5000
1620139750000|2021-05-04 14:49:10|1105.8|1105.8|1107.2|1106.4|1107.2|1106.4|1105.8|1105.6|1477
1620139760000|2021-05-04 14:49:20||1106.6||1106.8||1106.8||1106.6|0
1620139770000|2021-05-04 14:49:30|1107|1106.4|1106.6|1106|1107|1106.4|1106.6|1105.8|1817
1620139790000|2021-05-04 14:49:50|1106.8|1106.2|1106.8|1106|1106.8|1106.2|1106.8|1106|305
1620139800000|2021-05-04 14:50:00|1106.6|1105.6|1106|1105.2|1106.6|1105.6|1105.8|1105|829
1620139810000|2021-05-04 14:50:10|1105.8|1105|1105.8|1105|1105.8|1105|1104.8|1104|3327
1620139820000|2021-05-04 14:50:20|1106|1105.2|1105.2|1104.4|1106.2|1105.4|1105.2|1104.4|952
1620139830000|2021-05-04 14:50:30|1105.4|1104.6|1105.2|1104.4|1105.4|1104.6|1105|1104.4|306
1620139840000|2021-05-04 14:50:40|1105|1104.6|1104.8|1104.4|1105|1104.6|1104.8|1104|447
1620139860000|2021-05-04 14:51:00|1105|1104.6|1105|1104.2|1105|1104.8|1104.8|1104|2266
1620139870000|2021-05-04 14:51:10|1104.6||1104.6||1104.6||1104.6||0
1620139890000|2021-05-04 14:51:30|1104.4||1104.4||1104.4||1104.4||0
1620139900000|2021-05-04 14:51:40|1104.2|1104|1104.4|1103.8|1104.4|1104|1103.8|1103.6|436
1620139910000|2021-05-04 14:51:50||1103.6||1103.6||1103.6||1103.6|0
1620139920000|2021-05-04 14:52:00|1104.2|1103.8|1103.2|1102.8|1104.2|1103.8|1103.2|1102.8|3848
1620139930000|2021-05-04 14:52:10|1103.4|1102.6|1103.8|1103|1104|1103.4|1103.2|1102.6|2148
1620139940000|2021-05-04 14:52:20|1104||1104||1104||1104||0
1620139950000|2021-05-04 14:52:30|1103.8|1103.2|1104|1103.4|1104|1103.4|1103.8|1103.2|50
1620139960000|2021-05-04 14:52:40||1103.6||1103.4||1103.6||1103.4|0
1620139970000|2021-05-04 14:52:50|||||||||400
1620139990000|2021-05-04 14:53:10|1103.8|1103|1103.6|1103|1103.8|1103.4|1103.4|1102.8|1509
1620140000000|2021-05-04 14:53:20||1103.2||1103.2||1103.2||1103.2|0
1620140010000|2021-05-04 14:53:30||1103||1102.8||1103||1102.8|0
1620140020000|2021-05-04 14:53:40|1103.4|1103.2|1103.4|1102.6|1103.4|1103.2|1103.2|1102.4|483
1620140030000|2021-05-04 14:53:50|1103.2|1102.8|1101.4|1100.8|1103.2|1102.8|1101.4|1100.8|2559
1620140040000|2021-05-04 14:54:00|1101.6|1101|1101.8|1101.2|1102.2|1101.4|1101.2|1100.4|6300
1620140050000|2021-05-04 14:54:10|1101.6|1101|1101.4|1100.6|1101.6|1101|1101.4|1100.6|686
1620140060000|2021-05-04 14:54:20|1101.2|1100.4|1100.4|1099.8|1101.2|1100.4|1100.2|1099.8|7917
1620140070000|2021-05-04 14:54:30|1100.2|1099.6|1101.8|1101|1101.8|1101|1099.6|1099.2|9143
1620140080000|2021-05-04 14:54:40|1102|1101.2|1103.4|1102.6|1103.4|1102.6|1102|1101.2|2272
1620140090000|2021-05-04 14:54:50|1103.6|1102.8|1103.6|1102.8|1103.6|1102.8|1103.4|1102.8|500
1620140100000|2021-05-04 14:55:00|1103.8||1103.8||1103.8||1103.8||0
1620140110000|2021-05-04 14:55:10|1104|1103|1105|1104.2|1105|1104.2|1104|1103|1205
1620140120000|2021-05-04 14:55:20|1104.8|1105|1104.2|1103.8|1105.4|1105|1104.2|1103.8|2745
1620140130000|2021-05-04 14:55:30|1104|1103.6|1104|1103.2|1104.2|1103.6|1104|1103.2|413
1620140140000|2021-05-04 14:55:40|1104.2|1103.6|1104.4|1103.6|1104.4|1103.8|1103.4|1102.8|2822
1620140150000|2021-05-04 14:55:50|1104.6|1103.8|1104.4|1103.8|1104.6|1104|1104.2|1103.4|0
1620140160000|2021-05-04 14:56:00|1104.2|1104|1104|1103.6|1104.2|1104|1104|1103.6|0
1620140170000|2021-05-04 14:56:10|1103.4|1103.2|1103|1102.6|1103.8|1103.4|1103|1102.4|1187
1620140180000|2021-05-04 14:56:20|1103.4|1102.8|1103.6|1102.8|1103.6|1103|1103.2|1102.6|1270
1620140190000|2021-05-04 14:56:30|1103.4|1102.6|1103.6|1103|1103.6|1103|1103.2|1102.6|100
1620140200000|2021-05-04 14:56:40|1103.4|1102.8|1103.4|1102.6|1103.4|1102.8|1103|1102.4|194
1620140210000|2021-05-04 14:56:50|1103.6|1103|1103.6|1103|1103.8|1103.2|1103.4|1103|391
1620140220000|2021-05-04 14:57:00||1103.2||1103.4||1103.4||1103|695
1620140250000|2021-05-04 14:57:30|1104.2|1103.6|1104.6|1104.2|1104.8|1104.4|1104.2|1103.6|2309
1620140260000|2021-05-04 14:57:40|1104.4|1104|1104.4|1103.6|1104.4|1104|1104.4|1103.6|354
1620140270000|2021-05-04 14:57:50|1104.6|1104|1104.4|1104|1104.6|1104|1104.4|1104|0
1620140280000|2021-05-04 14:58:00|1104.2|1103.6|1104.4|1104|1104.6|1104|1104|1103.6|714
1620140290000|2021-05-04 14:58:10|1104.6||1104.6||1104.6||1104.2||122
1620140300000|2021-05-04 14:58:20|1104.4|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.4|26
1620140310000|2021-05-04 14:58:30|1104|1103.4|1103.8|1103.6|1104|1103.6|1103.8|1103.4|2000
1620140340000|2021-05-04 14:59:00|1103.6|1103.2|1104.4|1103.6|1104.4|1103.6|1103.4|1103|1754
1620140350000|2021-05-04 14:59:10|1104.6|1103.8|1104.8|1104.4|1105|1104.4|1104.4|1103.8|2482
1620140360000|2021-05-04 14:59:20||1104.2||1104.2||1104.2||1104.2|0
1620140370000|2021-05-04 14:59:30|1104.6|1104.4|1104|1103.6|1104.6|1104.4|1104|1103.6|1853
1620140380000|2021-05-04 14:59:40|1103.8|1103.2|1103.2|1102.6|1103.8|1103.2|1103.2|1102.6|2564
1620140390000|2021-05-04 14:59:50|||||||||10
1620140400000|2021-05-04 15:00:00|1103|1102.4|1102.8|1102.2|1103|1102.6|1102.4|1101.8|18812
1620140410000|2021-05-04 15:00:10|1102.6|1102.4|1103.2|1102.8|1103.2|1102.8|1102.6|1102.4|2179
1620140420000|2021-05-04 15:00:20|1103|1103|1103|1102.4|1103|1103|1102.8|1102|2163
1620140430000|2021-05-04 15:00:30|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|880
1620140440000|2021-05-04 15:00:40|1102.8||1103||1103||1102.8||0
1620140450000|2021-05-04 15:00:50|1102.8|1102.6|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1000
1620140460000|2021-05-04 15:01:00|1102.6|1102.2|1102.6|1102|1102.8|1102.2|1102.4|1101.8|1198
1620140470000|2021-05-04 15:01:10|1102.4|1101.8|1101.2|1100.4|1102.4|1101.8|1101.2|1100.2|1477
1620140480000|2021-05-04 15:01:20||1100.6||1100.4||1100.6||1100.4|880
1620140490000|2021-05-04 15:01:30|1101|1100.2|1101.8|1101.2|1101.8|1101.2|1100.6|1100|4572
1620140500000|2021-05-04 15:01:40|1102|1101.4|1102.6|1101.8|1102.6|1101.8|1102|1101.2|0
1620140510000|2021-05-04 15:01:50|1102.4|1102|1102.2|1102|1102.8|1102|1102.2|1101.8|1000
1620140520000|2021-05-04 15:02:00|1102.6|1101.8|1103.2|1102.4|1103.2|1102.6|1102.2|1101.8|958
1620140530000|2021-05-04 15:02:10|1103|1102.6|1103.2|1102.6|1103.2|1102.6|1103|1102.4|252
1620140540000|2021-05-04 15:02:20|1103|1102.8|1104.2|1103.6|1104.6|1104|1103|1102.8|6360
1620140550000|2021-05-04 15:02:30|1104.4|1103.4|1103.8|1103|1104.4|1103.4|1103.6|1103|1262
1620140560000|2021-05-04 15:02:40|1103.6|1103.2|1104.2|1103.4|1104.2|1103.4|1103.6|1103.2|0
1620140570000|2021-05-04 15:02:50|1104|1103.2|1104|1103.2|1104|1103.2|1103.6|1103|280
1620140580000|2021-05-04 15:03:00|1103.2|1103|1103.6|1102.8|1103.8|1103|1103.2|1102.8|1900
1620140590000|2021-05-04 15:03:10|1103.8|1103|1103.8|1103|1103.8|1103|1103.6|1103|880
1620140600000|2021-05-04 15:03:20|1104|1103.2|1104|1103.2|1104|1103.2|1103.8|1103.2|980
1620140610000|2021-05-04 15:03:30|1104.2|1103.4|1104.6|1104|1105.2|1104.6|1104.2|1103.4|1961
1620140630000|2021-05-04 15:03:50|1104.8||1104.8||1104.8||1104.8||0
1620140640000|2021-05-04 15:04:00|1104.6||1104.6||1104.6||1104.6||0
1620140660000|2021-05-04 15:04:20|1104.4|1103.8|1104.2|1103.6|1104.4|1104|1104.2|1103.4|1412
1620140670000|2021-05-04 15:04:30|1104.4|1104|1104.4|1104|1104.4|1104|1104.4|1104|0
1620140680000|2021-05-04 15:04:40|1104.6|1104.2|1104.2|1104|1104.6|1104.4|1104.2|1104|1159
1620140700000|2021-05-04 15:05:00|1104.6|1104.2|1104|1103.4|1105.4|1104.8|1103.8|1103.2|2258
1620140710000|2021-05-04 15:05:10|1104.2|1103.6|1104.2|1103.4|1104.4|1103.8|1104|1103.4|1177
1620140720000|2021-05-04 15:05:20|1104|1103.2|1103.4|1102.6|1104|1103.2|1103.4|1102.6|11
1620140730000|2021-05-04 15:05:30|1103.2|1102.8|1103.2|1102.4|1103.2|1102.8|1103.2|1102.4|0
1620140740000|2021-05-04 15:05:40|1103|1102.2|1102.2|1101.6|1103|1102.2|1102.2|1101.4|2011
1620140750000|2021-05-04 15:05:50|1102|1101.8|1103.4|1102.8|1103.4|1102.8|1102|1101.8|2082
1620140760000|2021-05-04 15:06:00|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1102.8|1102|803
1620140770000|2021-05-04 15:06:10|1102.8|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102|0
1620140780000|2021-05-04 15:06:20|1103||1102.8||1103||1102.8||0
1620140790000|2021-05-04 15:06:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1102.2|1101.6|56
1620140800000|2021-05-04 15:06:40|1102.6|1102|1103.4|1102.8|1103.6|1103|1102.6|1102|1351
1620140810000|2021-05-04 15:06:50|1103.2|1102.4|1103|1102.4|1103.2|1102.6|1102.6|1102|402
1620140820000|2021-05-04 15:07:00|1103.2|1102.6|1103.6|1103|1103.8|1103.4|1103.2|1102.6|491
1620140830000|2021-05-04 15:07:10|1103.8|1103.2|1103.4|1102.6|1103.8|1103.2|1103.4|1102.6|739
1620140840000|2021-05-04 15:07:20|1103.6|1102.8|1103.6|1103|1103.6|1103.2|1103.6|1102.8|0
1620140850000|2021-05-04 15:07:30|1103.8|1103.2|1104|1103.4|1104|1103.6|1103.6|1103|0
1620140860000|2021-05-04 15:07:40|1103.8|1103.2|1103.8|1103|1103.8|1103.4|1103.6|1103|2
1620140870000|2021-05-04 15:07:50|1103.6||1103.6||1103.6||1103.6||0
1620140880000|2021-05-04 15:08:00|1103.8|1103.2|1103.2|1102.6|1103.8|1103.2|1103|1102.4|1356
1620140890000|2021-05-04 15:08:10|1103||1103.2||1103.2||1103||0
1620140900000|2021-05-04 15:08:20|1103|1102.2|1102.8|1102.2|1103.2|1102.4|1102.6|1102.2|182
1620140910000|2021-05-04 15:08:30||1102||1102.2||1102.2||1102|0
1620140920000|2021-05-04 15:08:40|1103|1102.4|1103|1102.4|1103|1102.4|1102.6|1102.2|98
1620140930000|2021-05-04 15:08:50||1102.2||1102.2||1102.2||1102.2|0
1620140940000|2021-05-04 15:09:00|1102.8||1102.6||1102.8||1102.6||0
1620140950000|2021-05-04 15:09:10|1102.8||1102.6||1102.8||1102.6||170
1620140970000|2021-05-04 15:09:30|1102.8|1102.4|1103|1102.6|1103|1102.6|1102.8|1102.4|2107
1620140980000|2021-05-04 15:09:40|1103.2|1102.4|1104|1103.4|1104.2|1103.4|1103.2|1102.4|2573
1620140990000|2021-05-04 15:09:50|1103.8|1103.2|1103.6|1103|1103.8|1103.4|1103.4|1103|3255
1620141000000|2021-05-04 15:10:00|1103.4|1102.6|1103.6|1103|1103.6|1103|1103|1102.6|497
1620141010000|2021-05-04 15:10:10|1103.2|1102.8|1103.8|1103.2|1103.8|1103.2|1103.2|1102.8|963
1620141020000|2021-05-04 15:10:20|1104|1103.4|1104.6|1104|1104.6|1104|1104|1103.4|582
1620141030000|2021-05-04 15:10:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|412
1620141040000|2021-05-04 15:10:40|1104|1104|1103.8|1103|1104.4|1104|1103.6|1103|858
1620141050000|2021-05-04 15:10:50|1103.6|1103.2|1104.2|1103.6|1104.2|1103.6|1103.4|1103.2|921
1620141060000|2021-05-04 15:11:00|1104|1103.8|1103.6|1103|1104|1103.8|1103.4|1103|1180
1620141080000|2021-05-04 15:11:20|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1102.8|1102.4|1781
1620141090000|2021-05-04 15:11:30|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1102.8|1102.4|218
1620141100000|2021-05-04 15:11:40|1103||1103||1103||1103||0
1620141110000|2021-05-04 15:11:50|1103.2|1102.8|1104|1103.6|1104.2|1103.6|1103.2|1102.8|10162
1620141120000|2021-05-04 15:12:00|1103.8|1103.4|1104|1103.6|1104.2|1103.6|1103.6|1103.4|1129
1620141130000|2021-05-04 15:12:10|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104.2|1103.6|28
1620141140000|2021-05-04 15:12:20||1103.8||1103.6||1103.8||1103.6|15
1620141160000|2021-05-04 15:12:40|1104|1103.4|1103.2|1102.6|1104|1103.4|1103.2|1102.6|4050
1620141200000|2021-05-04 15:13:20|1103|1102.4|1102.8|1102.2|1103|1102.6|1102.6|1102.2|1800
1620141210000|2021-05-04 15:13:30|1102.6|1102|1102.4|1101.8|1102.6|1102|1101.8|1101.2|21943
1620141220000|2021-05-04 15:13:40|1102.2|1101.6|1103|1102.4|1103|1102.4|1101.2|1101|8303
1620141230000|2021-05-04 15:13:50|1103.2|1102.6|1103.2|1102.4|1103.2|1102.6|1103.2|1102.4|293
1620141240000|2021-05-04 15:14:00|1103||1103||1103||1103||0
1620141260000|2021-05-04 15:14:20|1102.8|1102.6|1102.6|1102|1102.8|1102.6|1102.4|1102|1681
1620141270000|2021-05-04 15:14:30|1102.4|1102.2|1102.6|1102.2|1102.6|1102.2|1102.4|1102.2|275
1620141290000|2021-05-04 15:14:50|1102.4||1102.6||1102.6||1102.4||94
1620141300000|2021-05-04 15:15:00|1103.1|1102.2|1103.2|1102.1|1103.9|1103|1103.1|1102.1|965
1620141310000|2021-05-04 15:15:10|1103.7|1102.3|1103.6|1102.7|1104.1|1103.2|1103.6|1102.3|1108
1620141320000|2021-05-04 15:15:20|1104.1|1103.2|1103.7|1102.6|1104.1|1103.2|1103.6|1102.6|267
1620141330000|2021-05-04 15:15:30|1103.5|1102.4|1102.4|1101.5|1103.5|1102.4|1102.4|1101.5|4615
1620141340000|2021-05-04 15:15:40|1102|1100.9|1102|1100.9|1102.5|1101.4|1102|1100.9|0
1620141350000|2021-05-04 15:15:50|1102.5|1101.4|1101.6|1100.3|1102.7|1101.6|1101.6|1100.3|153
1620141360000|2021-05-04 15:16:00|1101.2|1100.1|1102.4|1101.1|1102.7|1101.6|1101.2|1100.1|3303
1620141370000|2021-05-04 15:16:10|1102.9|1101.6|1102.4|1101.3|1102.9|1101.6|1102.2|1101.1|0
1620141380000|2021-05-04 15:16:20|1102.9|1101.8|1102.9|1102|1102.9|1102|1102.2|1101.3|982
1620141390000|2021-05-04 15:16:30|1102.4|1101.5|1103.4|1102.3|1103.9|1102.6|1102.4|1101.5|1249
1620141400000|2021-05-04 15:16:40|1103.5|1102.4|1103.2|1102.1|1103.7|1102.6|1103|1101.9|218
1620141410000|2021-05-04 15:16:50|1103.7|1102.6|1103.8|1102.5|1103.8|1102.6|1103.7|1102.5|915
1620141420000|2021-05-04 15:17:00|1104.3|1103|1104.1|1103.2|1104.3|1103.2|1103.6|1102.3|0
1620141430000|2021-05-04 15:17:10|1103.6|1102.9|1104.7|1103.6|1104.7|1103.6|1103.6|1102.9|3
1620141440000|2021-05-04 15:17:20|1104.4|1103.1|1104.9|1104|1104.9|1104|1103.8|1102.9|1147
1620141450000|2021-05-04 15:17:30|1104.4|1103.5|1104.4|1103.3|1104.5|1103.5|1104|1102.9|1060
1620141460000|2021-05-04 15:17:40|1104.9|1103.8|1103.8|1102.9|1104.9|1103.8|1103.8|1102.9|536
1620141470000|2021-05-04 15:17:50|1104.3|1103.4|1104.1|1102.8|1104.3|1103.4|1103.6|1102.3|48
1620141480000|2021-05-04 15:18:00|1103.6|1102.7|1103.7|1102.4|1104.1|1103.2|1103.2|1101.9|2
1620141490000|2021-05-04 15:18:10||1102.6||1102.6||1102.6||1102.6|0
1620141500000|2021-05-04 15:18:20|1103.4|1102.5|1104.3|1103.4|1104.3|1103.4|1103.4|1102.5|678
1620141510000|2021-05-04 15:18:30|1103.6|1103|1103.6|1102.3|1103.6|1103|1103.6|1102.3|0
1620141520000|2021-05-04 15:18:40|1104.1|1102.5|1103.8|1103.1|1104.3|1103.6|1103.6|1102.5|1096
1620141530000|2021-05-04 15:18:50|1104.3|1103.6|1103.8|1102.5|1104.3|1103.6|1103.6|1102.5|0
1620141540000|2021-05-04 15:19:00|1104.3|1103|1103.8|1102.7|1104.3|1103.2|1103.8|1102.7|0
1620141550000|2021-05-04 15:19:10|1104.3|1103.4|1104.3|1103.4|1104.3|1103.4|1104.3|1103.4|0
1620141560000|2021-05-04 15:19:20|1104.1|1102.5|1103.6|1102.5|1104.1|1103|1103.4|1102.5|282
1620141570000|2021-05-04 15:19:30|1104.1|1103|1103.4|1102.1|1104.1|1103|1102.8|1101.7|1943
1620141580000|2021-05-04 15:19:40|1103.7|1102.8|1104.1|1103.2|1104.1|1103.2|1103.4|1102.3|722
1620141590000|2021-05-04 15:19:50|1103.6|1102.7|1104.3|1103.4|1104.3|1103.4|1103.6|1102.7|576
1620141600000|2021-05-04 15:20:00|1103.8|1102.9|1104.3|1103.4|1104.3|1103.4|1103.8|1102.9|1029
1620141610000|2021-05-04 15:20:10|1104.5||1104.5||1104.5||1104.5||0
1620141620000|2021-05-04 15:20:20|1104|1102.9|1104.3|1103.4|1104.3|1103.4|1104|1102.9|0
1620141630000|2021-05-04 15:20:30|1104.5|1102.9|1103.8|1102.9|1104.5|1103.4|1103.8|1102.9|0
1620141640000|2021-05-04 15:20:40|1104.3|1103.4|1104.3|1103.4|1104.3|1103.4|1104.3|1103.4|0
1620141650000|2021-05-04 15:20:50|1103.8|1103.6|1104.5|1103.6|1104.5|1103.6|1103.8|1103.1|0
1620141670000|2021-05-04 15:21:10|1104|1103.1|1103.4|1102.3|1104|1103.1|1103.4|1102.3|1571
1620141680000|2021-05-04 15:21:20|1103.9|1102.8|1103.2|1102.3|1103.9|1103|1103.2|1102.3|450
1620141690000|2021-05-04 15:21:30|1103.3|1102.2|1103|1101.7|1103.3|1102.2|1102.8|1101.7|599
1620141700000|2021-05-04 15:21:40|1103.7|1102.2|1103.7|1102.6|1103.7|1102.6|1103.7|1102.2|2007
1620141710000|2021-05-04 15:21:50|1103.2|1102.1|1104.1|1103|1104.1|1103|1103.2|1102.1|928
1620141720000|2021-05-04 15:22:00|1103.9||1103.9||1103.9||1103.9||0
1620141730000|2021-05-04 15:22:10|1103.4|1102.5|1103.9|1103.2|1103.9|1103.2|1103.4|1102.5|0
1620141740000|2021-05-04 15:22:20|1103.4|1102.7|1103.4|1102.3|1104.1|1103.2|1103.4|1102.3|411
1620141750000|2021-05-04 15:22:30|1103.9|1102.8|1103.4|1102.3|1103.9|1102.8|1103.4|1102.3|200
1620141760000|2021-05-04 15:22:40|1103.5|1102.6|1103.3|1102.2|1103.5|1102.6|1102.8|1101.7|192
1620141780000|2021-05-04 15:23:00|1102.8|1101.7|1103.3|1102.4|1103.3|1102.4|1102.8|1101.7|1111
1620141790000|2021-05-04 15:23:10|1103.1|1101.9|1103.3|1102.2|1103.3|1102.2|1102.6|1101.7|181
1620141800000|2021-05-04 15:23:20|1102.8|1101.9|1103|1102.3|1103.5|1102.6|1102.8|1101.9|561
1620141810000|2021-05-04 15:23:30|1103.5|1102.8|1103.9|1103.2|1104.1|1103.2|1103.5|1102.5|1000
1620141820000|2021-05-04 15:23:40|1103.2|1102.1|1103.2|1102.1|1103.7|1102.6|1103.2|1102.1|791
1620141830000|2021-05-04 15:23:50|1103.7|1102.6|1103.8|1102.7|1104.5|1103.8|1103.2|1102.3|3776
1620141840000|2021-05-04 15:24:00|1104.3|1103|1103.2|1102.1|1104.3|1103|1103.2|1102.1|1001
1620141850000|2021-05-04 15:24:10|1103.7|1102.6|1103|1101.9|1103.7|1102.8|1103|1101.9|300
1620141860000|2021-05-04 15:24:20|1102.8|1101.7|1103.3|1102.2|1103.3|1102.2|1102.8|1101.7|904
1620141880000|2021-05-04 15:24:40|1102.8|1101.9|1102.6|1101.5|1103.3|1102.4|1102.6|1101.5|1617
1620141890000|2021-05-04 15:24:50|1102.9|1102|1101.9|1100.8|1102.9|1102|1101.4|1100.3|250
1620141900000|2021-05-04 15:25:00|1101.2|1101|1102.4|1101.1|1102.9|1101.8|1101.2|1100.7|2886
1620141910000|2021-05-04 15:25:10|1102.9|1101.8|1103.1|1101.8|1103.3|1102.2|1102.8|1101.7|3158
1620141920000|2021-05-04 15:25:20|1102.5|1101.4|1102.7|1101.8|1102.7|1101.8|1102.2|1101.1|2056
1620141930000|2021-05-04 15:25:30|1102.2|1101.3|1102.7|1101.8|1102.7|1101.8|1102.2|1101.3|36
1620141960000|2021-05-04 15:26:00|1102.4|1101.5|1102.2|1101.1|1103.1|1102.2|1102.2|1101.1|385
1620141970000|2021-05-04 15:26:10|1102.5|1101.4|1101.6|1100.9|1102.5|1101.4|1101.6|1100.7|432
1620141980000|2021-05-04 15:26:20|1102.1|1101.4|1102|1100.9|1102.5|1101.4|1101.8|1100.7|1644
1620141990000|2021-05-04 15:26:30|1102.9|1102|1102.5|1101.4|1102.9|1102|1102.4|1101.3|429
1620142000000|2021-05-04 15:26:40|1102|1100.9|1101.8|1100.9|1102.5|1101.4|1101.8|1100.9|1405
1620142020000|2021-05-04 15:27:00|1102.1|1101.4|1102.1|1101.4|1102.1|1101.4|1101.6|1100.9|978
1620142040000|2021-05-04 15:27:20|1101.6|1100.9|1102.5|1101.6|1102.7|1101.6|1101.6|1100.9|658
1620142050000|2021-05-04 15:27:30|1102|1101.1|1102.5|1101.6|1102.5|1101.6|1102|1101.1|0
1620142060000|2021-05-04 15:27:40|1102|1101.1|1102.3|1101.4|1102.3|1101.6|1101.8|1100.9|437
1620142070000|2021-05-04 15:27:50|1101.8|1100.9|1102.3|1101.4|1102.3|1101.4|1101.8|1100.9|0
1620142080000|2021-05-04 15:28:00|||||||||50
1620142090000|2021-05-04 15:28:10|1101.8|1100.9|1101.8|1101.1|1102.3|1101.6|1101.8|1100.9|254
1620142100000|2021-05-04 15:28:20|1102.5|1101.6|1102|1101.3|1102.5|1101.6|1102|1101.1|298
1620142110000|2021-05-04 15:28:30|1102.5|1101.1|1102.5|1101.8|1102.5|1101.8|1102|1101.1|120
1620142120000|2021-05-04 15:28:40|1102.7|1102|1102.4|1101.5|1103.1|1102.2|1102.2|1101.1|1013
1620142130000|2021-05-04 15:28:50|1102.9|1101.8|1102.4|1101.3|1102.9|1101.8|1102.4|1101.3|250
1620142140000|2021-05-04 15:29:00|1102.7|1101.6|1102.9|1102.2|1102.9|1102.2|1102.4|1101.3|0
1620142150000|2021-05-04 15:29:10|1103.3|1102.4|1103.7|1102.6|1103.7|1102.6|1102.8|1101.9|13
1620142160000|2021-05-04 15:29:20|1103.2|1102.1|1102.8|1101.7|1103.3|1102.2|1102.8|1101.7|524
1620142170000|2021-05-04 15:29:30|1103.3|1102.2|1103.5|1102.4|1103.5|1102.4|1102.8|1101.7|3
1620142180000|2021-05-04 15:29:40|1103|1102.1|1103.5|1102.6|1103.5|1102.6|1103|1102.1|666
1620142190000|2021-05-04 15:29:50|1103.2|1102.1|1103.2|1102.1|1103.7|1102.6|1103.2|1102.1|0
1620198150000|2021-05-05 07:02:30|1128|1127|1127.2|1125|1129|1127.2|1127.2|1125|61574
1620198160000|2021-05-05 07:02:40|||||||||100
1620198170000|2021-05-05 07:02:50|1127.4|1127.2|1127|1125.2|1127.4|1127.2|1127|1125.2|6508
1620198180000|2021-05-05 07:03:00|1126.6|1125|1124.6|1122.2|1126.6|1125|1124.6|1122.2|2437
1620198190000|2021-05-05 07:03:10|1124.4|1123|1123.4|1120.6|1124.4|1123|1123.4|1120.6|2838
1620198200000|2021-05-05 07:03:20|1123|1122.6|1122.8|1120.2|1123|1122.6|1122.8|1120|6247
1620198210000|2021-05-05 07:03:30|1122.6||1122.6||1122.6||1122.6||0
1620198220000|2021-05-05 07:03:40|1120|1119.8|1121.2|1118.2|1122.6|1120|1120|1118.2|12403
1620198230000|2021-05-05 07:03:50|1121|1119.2|1119.8|1116.6|1121|1119.6|1119.8|1116.6|19020
1620198240000|2021-05-05 07:04:00|1119.6|1116.2|1118|1115.2|1119.6|1116.2|1118|1115.2|2267
1620198250000|2021-05-05 07:04:10|1117.8|1115.4|1117.6|1115.4|1117.8|1115.4|1117.6|1115.4|0
1620198270000|2021-05-05 07:04:30|1117.8|1115.6|1115|1113.6|1117.8|1116|1115|1113.4|22943
1620198280000|2021-05-05 07:04:40|1114.8|1113.4|1114.8|1113.4|1114.8|1113.4|1114.8|1113.4|0
1620198290000|2021-05-05 07:04:50|1115|1114|1119.6|1116.6|1120.4|1116.6|1115|1114|4243
1620198300000|2021-05-05 07:05:00|1119.8|1117|1120.6|1119|1124.6|1121.4|1119.8|1117|4759
1620198310000|2021-05-05 07:05:10||1118.6||1118.8||1119||1118.6|0
1620198320000|2021-05-05 07:05:20|1120.4||1120.4||1120.4||1120.4||10
1620198330000|2021-05-05 07:05:30|1120.2|1118.6|1120.6|1118.8|1120.6|1118.8|1120|1118.6|2577
1620198340000|2021-05-05 07:05:40|1120.4|1118.6|1117.6|1115.4|1120.4|1118.6|1117.6|1115.2|1784
1620198350000|2021-05-05 07:05:50|1117.4|1115|1117.6|1116|1119.8|1116.8|1117.2|1114.6|16343
1620198360000|2021-05-05 07:06:00|1117.4|1115.8|1117|1115.4|1117.6|1115.8|1117|1115.4|139
1620198370000|2021-05-05 07:06:10|1116.8|1115.6|1117|1115.4|1117.2|1116.2|1116.8|1115.4|800
1620198390000|2021-05-05 07:06:30|1116.8|1115|1116|1114.4|1116.8|1115|1116|1114.4|756
1620198400000|2021-05-05 07:06:40|1115.6|1114|1115|1113.4|1115.6|1114|1115|1113.4|8200
1620198420000|2021-05-05 07:07:00|1114.8|1112.6|1112.6|1110.6|1114.8|1112.6|1112.6|1110.2|2209
1620198430000|2021-05-05 07:07:10|1112.8|1110.8|1113.2|1111.4|1113.6|1112.2|1112.8|1110.8|4313
1620198440000|2021-05-05 07:07:20|1113|1111.2|1114|1112.4|1114.6|1113|1112.4|1111|3915
1620198450000|2021-05-05 07:07:30|1114.4|1112.6|1114.4|1112.8|1114.4|1112.8|1114.4|1112.6|0
1620198460000|2021-05-05 07:07:40|1114.2|1112.6|1111|1110|1114.2|1112.6|1111|1110|46080
1620198470000|2021-05-05 07:07:50|1110.8|1109.2|1109|1107|1110.8|1109.2|1109|1107|5212
1620198480000|2021-05-05 07:08:00|1108.8|1107.2|1108.2|1106.2|1108.8|1107.2|1108.2|1106.2|2338
1620198490000|2021-05-05 07:08:10|1108||1107.8||1108||1107.8||105
1620198500000|2021-05-05 07:08:20|1108|1106.4|1107.8|1107|1110|1108.2|1107.8|1106.4|4721
1620198510000|2021-05-05 07:08:30|1108.6|1107.2|1107.8|1106.6|1108.8|1107.2|1107.8|1106.2|211
1620198530000|2021-05-05 07:08:50|1108|1106.8|1108.8|1107.4|1108.8|1107.4|1108|1106.8|232
1620198540000|2021-05-05 07:09:00|1109|1108.8|1111.2|1109.4|1111.8|1110|1109|1108.8|2517
1620198550000|2021-05-05 07:09:10||1109.6||1109.8||1109.8||1109.6|0
1620198570000|2021-05-05 07:09:30|1111.6|1111.2|1112.4|1110.6|1112.8|1111.4|1111.6|1109.4|7223
1620198580000|2021-05-05 07:09:40|1112.8|1110.8|1113.8|1112.4|1114|1112.4|1112.8|1110.8|1054
1620198590000|2021-05-05 07:09:50|1114|1112.6|1115|1113.2|1115|1113.2|1114|1112.6|607
1620198600000|2021-05-05 07:10:00|1115.2|1113.4|1115.6|1114.2|1115.8|1114.2|1115.2|1113.4|202
1620198610000|2021-05-05 07:10:10|1115.4|1113.2|1114.8|1112.6|1115.4|1114.2|1114.8|1112|1575
1620198640000|2021-05-05 07:10:40|1114.6||1114||1114.6||1114||0
1620198650000|2021-05-05 07:10:50|1112|1111.6|1108.6|1107|1113.6|1112|1108.6|1106.2|43861
1620198660000|2021-05-05 07:11:00|1108.4|1106.6|1108.6|1107.4|1109.4|1108.8|1108.4|1106.4|5191
1620198670000|2021-05-05 07:11:10||1107||1106.4||1107||1106.2|0
1620198680000|2021-05-05 07:11:20|1108.4||1108.4||1108.4||1108.4||0
1620198700000|2021-05-05 07:11:40|1108.2||1108||1108.2||1108||0
1620198710000|2021-05-05 07:11:50|1107.8|1106.2|1107.2|1106.2|1107.8|1106.2|1107.2|1106.2|585
1620198730000|2021-05-05 07:12:10|1107.4|1106.4|1108.8|1107.6|1109.4|1108.4|1107.2|1106.4|4417
1620198740000|2021-05-05 07:12:20|1109.2|1108.4|1108.8|1107.8|1110|1108.6|1108.8|1106.8|646
1620198750000|2021-05-05 07:12:30|1109.4|1108|1110.4|1108.8|1112.8|1110.6|1109.2|1108|6677
1620198760000|2021-05-05 07:12:40|1109.2|1109.2|1111|1109.6|1111.2|1110.6|1109.2|1108.8|3292
1620198770000|2021-05-05 07:12:50|1111.2|1109.8|1110.8|1109.8|1112|1110.2|1110.8|1109.8|1850
1620198780000|2021-05-05 07:13:00|1111|1110|1112.8|1111.6|1113.6|1111.6|1111|1110|1406
1620198800000|2021-05-05 07:13:20||1111.4||1111.6||1111.6||1111.4|0
1620198810000|2021-05-05 07:13:30|1113.2|1111.8|1113.8|1112.6|1113.8|1112.6|1113.2|1111.8|222
1620198820000|2021-05-05 07:13:40|1112.8|1112.8|1112.2|1111.6|1113.8|1112.8|1112.2|1111.6|1498
1620198830000|2021-05-05 07:13:50||1111||1110.4||1111||1110|214
1620198850000|2021-05-05 07:14:10|1112|1110.6|1111|1110|1112|1110.6|1111|1110|677
1620198860000|2021-05-05 07:14:20|1110.8|1110.2|1110.6|1110|1111.6|1110.2|1110.6|1110|201
1620198870000|2021-05-05 07:14:30|1110.4|1109.2|1109.8|1108.4|1110.4|1109.2|1109.8|1108.2|605
1620198880000|2021-05-05 07:14:40|1109.6|1108.2|1109.6|1108.2|1109.6|1108.2|1109.6|1108.2|0
1620198900000|2021-05-05 07:15:00|||||||||12
1620198910000|2021-05-05 07:15:10|1113.4|1108.4|1107.6|1105.8|1113.4|1109.4|1107.6|1105.6|10562
1620198920000|2021-05-05 07:15:20|1107.4||1107.4||1107.4||1107.4||0
1620198930000|2021-05-05 07:15:30|1107.2|1106|1107|1105.8|1107.2|1106.2|1107|1105.8|271
1620198940000|2021-05-05 07:15:40|1106.8|1105.2|1106.6|1105|1106.8|1105.2|1106.6|1105|828
1620198950000|2021-05-05 07:15:50|1106.8|1105.2|1104.8|1104|1107.2|1106.6|1104.6|1103.2|19301
1620198960000|2021-05-05 07:16:00|1105|1104.2|1103.8|1103|1106|1105.2|1103.2|1103|9921
1620198970000|2021-05-05 07:16:10|1103.6|1102.2|1103|1102.2|1103.6|1102.4|1102.6|1102|2450
1620198980000|2021-05-05 07:16:20|1103.2|1102.4|1104.8|1103.6|1105|1103.8|1103.2|1102.4|1768
1620198990000|2021-05-05 07:16:30||1103.4||1104||1104||1103.4|0
1620199010000|2021-05-05 07:16:50|1104.6|1103.8|1104.4|1103|1104.6|1103.8|1104.4|1103|1458
1620199020000|2021-05-05 07:17:00|1104|1102.8|1104|1103|1104|1103|1103.8|1102.4|1000
1620199030000|2021-05-05 07:17:10|1103.8|1102.6|1104.2|1103.4|1104.8|1104|1103.8|1102.4|3213
1620199040000|2021-05-05 07:17:20|1104|1102.6|1105.2|1104.2|1105.2|1104.2|1103.4|1102.4|2014
1620199050000|2021-05-05 07:17:30|1105.6|1104.4|1105.8|1105|1106|1105.2|1105.6|1104.2|437
1620199070000|2021-05-05 07:17:50|1106|1105.8|1105.2|1104.2|1106|1105.8|1104.4|1103.6|4046
1620199080000|2021-05-05 07:18:00|1105.4|1104.4|1105.6|1104.4|1105.6|1104.4|1105.4|1104.4|200
1620199090000|2021-05-05 07:18:10|1105.4|1104.2|1104.6|1103.4|1105.4|1104.2|1104.6|1103.2|1000
1620199100000|2021-05-05 07:18:20|1104.8|1104.6|1105.4|1104.4|1105.4|1104.8|1104.8|1103.6|1799
1620199110000|2021-05-05 07:18:30|1105.6||1105.6||1105.6||1105.6||0
1620199120000|2021-05-05 07:18:40|1105.8|1104.6|1105|1104|1106|1104.8|1105|1104|477
1620199130000|2021-05-05 07:18:50|1105.2|1104.2|1105.4|1104.2|1105.4|1104.2|1105.2|1104.2|0
1620199150000|2021-05-05 07:19:10|1105.2|1104.4|1104|1102.8|1105.2|1104.4|1104|1102.6|3699
1620199160000|2021-05-05 07:19:20|1104.2|1104|1106|1105|1106|1105|1104.2|1102.8|3314
1620199180000|2021-05-05 07:19:40|1105.8|1104.6|1104.8|1103.4|1105.8|1104.6|1104.8|1103.4|335
1620199190000|2021-05-05 07:19:50|1104.6|1103.2|1104.4|1103.6|1104.6|1103.6|1104.2|1103|0
1620199200000|2021-05-05 07:20:00|1104.6|1103.8|1104.8|1103.6|1105|1104|1104.6|1103.6|179
1620199210000|2021-05-05 07:20:10||1103.8||1103.6||1103.8||1103.6|100
1620199220000|2021-05-05 07:20:20|1104.6|1103.8|1104.6|1103.6|1104.6|1103.8|1104.6|1103.6|7
1620199230000|2021-05-05 07:20:30||1103.8||1103.6||1103.8||1103.6|0
1620199240000|2021-05-05 07:20:40|1104.4||1104.4||1104.4||1104.4||0
1620199250000|2021-05-05 07:20:50|1104.2|1103|1102.8|1101.6|1104.4|1103|1102.8|1101|10037
1620199260000|2021-05-05 07:21:00|1102.6||1102.4||1102.6||1102.4||74
1620199280000|2021-05-05 07:21:20|1102.6|1101.8|1102.4|1101.6|1102.6|1101.8|1102.4|1101.6|0
1620199310000|2021-05-05 07:21:50|1102.2|1101|1101.6|1101|1102.2|1101|1101.6|1101|836
1620199320000|2021-05-05 07:22:00|1101.4|1100.4|1101|1100.2|1101.6|1100.6|1100.4|1100.2|12520
1620199330000|2021-05-05 07:22:10|1101.2|1100.4|1100.8|1100|1101.2|1100.4|1100.6|1100|10647
1620199340000|2021-05-05 07:22:20|1101|1100.2|1102|1101|1102.6|1101.4|1101|1100.2|3212
1620199350000|2021-05-05 07:22:30|1101.8|1100.8|1101.8|1100.6|1101.8|1100.8|1101.8|1100.4|0
1620199360000|2021-05-05 07:22:40|1101.6|1100.4|1101.4|1100.2|1101.6|1100.4|1101.4|1100.2|791
1620199370000|2021-05-05 07:22:50||1100.4||1100.4||1100.4||1100.4|0
1620199380000|2021-05-05 07:23:00||1100.6||1100.4||1100.6||1100.4|0
1620199390000|2021-05-05 07:23:10||1100.6||1100.4||1100.6||1100.4|0
1620199400000|2021-05-05 07:23:20|1101.6|1100.6|1103.4|1102.2|1103.4|1102.2|1101.4|1100.6|2775
1620199410000|2021-05-05 07:23:30|1103.6|1102.4|1103.6|1103|1103.6|1103.4|1103.6|1102.4|986
1620199430000|2021-05-05 07:23:50|1103.8|1103.2|1104.6|1103.4|1104.6|1103.4|1103.8|1103.2|250
1620199470000|2021-05-05 07:24:30|1104.4|1103.6|1106|1104.4|1106|1104.4|1104.2|1103.6|518
1620199500000|2021-05-05 07:25:00|1105.8|1104.2|1104|1102.8|1105.8|1104.2|1104|1102.6|3462
1620199510000|2021-05-05 07:25:10|1104.2|1103|1104.4|1103.2|1104.4|1104|1104|1102.8|11060
1620199540000|2021-05-05 07:25:40|1104.2|1103.4|1103.8|1103.2|1104.2|1103.8|1103.8|1103.2|2408
1620199550000|2021-05-05 07:25:50|1104||1104.2||1104.2||1104||0
1620199560000|2021-05-05 07:26:00|1104.4|1103.4|1104.2|1103.2|1104.4|1103.4|1104.2|1103.2|0
1620199590000|2021-05-05 07:26:30|1104||1104||1104||1104||0
1620199610000|2021-05-05 07:26:50|1104.4|1103.4|1105.4|1104.2|1105.4|1104.2|1104|1103.4|5723
1620199620000|2021-05-05 07:27:00|1105.6|1104.4|1107|1106|1107|1106|1105.6|1104.4|660
1620199630000|2021-05-05 07:27:10||1105.8||1105.8||1105.8||1105.8|0
1620199640000|2021-05-05 07:27:20|1107.2|1106|1107.2|1106.2|1107.8|1107|1107.2|1106|1173
1620199650000|2021-05-05 07:27:30|1107.4|1106|1107.2|1106.4|1107.4|1106.6|1107.2|1106|1760
1620199660000|2021-05-05 07:27:40|1107|1105.8|1106.4|1105.4|1107|1105.8|1106.4|1105.4|3250
1620199670000|2021-05-05 07:27:50|1106.2|1105.2|1105.8|1105|1106.2|1105.2|1105.8|1105|0
1620199680000|2021-05-05 07:28:00|1105.6|1104.6|1105.4|1104.2|1105.6|1104.6|1105.4|1104.2|3397
1620199710000|2021-05-05 07:28:30|1105.2|1104|1105.2|1104|1105.2|1104|1105.2|1103.8|0
1620199730000|2021-05-05 07:28:50|1105|1103.8|1104.8|1104|1105|1104|1104.8|1103.8|0
1620199740000|2021-05-05 07:29:00|1104.6|1103.8|1104|1103|1104.6|1103.8|1104|1103|128
1620199750000|2021-05-05 07:29:10|1104.2|1103.4|1105.6|1104.8|1105.6|1105|1104.2|1103.4|2676
1620199760000|2021-05-05 07:29:20|||||||||3
1620199770000|2021-05-05 07:29:30|1105.4|1104.6|1105|1104|1105.4|1104.6|1105|1104|1247
1620199780000|2021-05-05 07:29:40|1105.2||1105.2||1105.2||1105.2||0
1620199790000|2021-05-05 07:29:50|||||||||100
1620199800000|2021-05-05 07:30:00|1105.4|1104.2|1105.4|1104.6|1105.6|1104.6|1105.4|1104.2|1887
1620199820000|2021-05-05 07:30:20|1105.8|1104.8|1105.8|1105|1105.8|1105.2|1105.8|1104.8|1244
1620199830000|2021-05-05 07:30:30|1105.6|1104.6|1105.6|1104.4|1105.6|1104.6|1105.4|1104.2|3000
1620199840000|2021-05-05 07:30:40|1105.4|1104.2|1105.4|1104|1105.4|1104.2|1105.2|1104|0
1620199850000|2021-05-05 07:30:50|1105.2|1104.2|1105|1104.4|1105.2|1104.4|1105|1104.2|4
1620199860000|2021-05-05 07:31:00|1105.2|1104.6|1107.6|1106.4|1107.6|1106.4|1105.2|1104.6|4109
1620199880000|2021-05-05 07:31:20|1107.8|1106.6|1108|1107.2|1108.2|1107.2|1107.8|1106.6|1321
1620199890000|2021-05-05 07:31:30|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|0
1620199900000|2021-05-05 07:31:40|1108.4|1107.6|1109|1108|1109|1108|1108.4|1107.6|793
1620199910000|2021-05-05 07:31:50|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|400
1620199920000|2021-05-05 07:32:00|1109||1109||1109||1109||0
1620199930000|2021-05-05 07:32:10|1108.8|1108|1108.4|1107.4|1108.8|1108|1108|1107.4|649
1620199940000|2021-05-05 07:32:20|1108.6|1107.6|1108.2|1107|1108.6|1107.6|1108.2|1107|400
1620199950000|2021-05-05 07:32:30|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|1108.4|1107.4|0
1620199990000|2021-05-05 07:33:10|1108.2||1108.2||1108.2||1108.2||0
1620200000000|2021-05-05 07:33:20|1108.4||1108.2||1108.4||1108.2||0
1620200020000|2021-05-05 07:33:40|1108|1107.6|1108.2|1107.8|1108.4|1108|1108|1107.6|1314
1620200030000|2021-05-05 07:33:50|1108.4|1108|1109.6|1108.8|1110.4|1109|1108.2|1108|4507
1620200040000|2021-05-05 07:34:00||1109||1109||1109||1109|0
1620200050000|2021-05-05 07:34:10|1109.4|1108.6|1109.4|1108.4|1109.4|1108.6|1109|1108.2|764
1620200060000|2021-05-05 07:34:20|1109.2|1108.2|1109.6|1108.6|1109.6|1108.6|1109|1107.8|3958
1620200070000|2021-05-05 07:34:30|1109.4|1108.4|1109.2|1108.2|1109.4|1108.4|1109.2|1108.2|0
1620200100000|2021-05-05 07:35:00|1108.4|1108.4|1109.2|1108.4|1109.2|1108.4|1108.4|1108.2|420
1620200120000|2021-05-05 07:35:20||1108.6||1108.6||1108.6||1108.6|0
1620200130000|2021-05-05 07:35:30|1109.6|1108.8|1108.8|1108|1109.6|1109|1108.6|1107.8|2098
1620200140000|2021-05-05 07:35:40|1108.6|1107.8|1108.2|1107.6|1108.6|1107.8|1108|1107.6|0
1620200150000|2021-05-05 07:35:50|1108.4||1108.6||1108.6||1108.4||0
1620200160000|2021-05-05 07:36:00||1107.8||1107.6||1107.8||1107.6|0
1620200170000|2021-05-05 07:36:10|1108.4||1108.4||1108.4||1108.4||0
1620200180000|2021-05-05 07:36:20|1108.2|1107.4|1107|1106|1108.2|1107.4|1106.8|1106|1902
1620200190000|2021-05-05 07:36:30|1106|1106.2|1107.2|1106.6|1107.4|1107.2|1106|1105.8|10382
1620200200000|2021-05-05 07:36:40|1107|1106.2|1106.2|1105.2|1107|1106.4|1105.8|1105|1066
1620200210000|2021-05-05 07:36:50|1106|1105|1105.8|1105|1106|1105|1105.8|1105|0
1620200220000|2021-05-05 07:37:00|1105.6|1104.6|1105|1104|1105.6|1104.6|1105|1104|25
1620200230000|2021-05-05 07:37:10|1104.8|1104.2|1104.8|1104.2|1105|1104.4|1104.8|1104.2|1528
1620200240000|2021-05-05 07:37:20|1105|1104|1105|1104.6|1105.2|1104.6|1105|1104|2763
1620200250000|2021-05-05 07:37:30|1105.2|1104.4|1105.4|1104.6|1105.4|1104.8|1105.2|1104.4|1768
1620200270000|2021-05-05 07:37:50|1105.2|1104.4|1104.4|1103.6|1105.2|1104.4|1104.4|1103.6|393
1620200280000|2021-05-05 07:38:00|1104.6|1103.8|1105|1104.2|1105|1104.2|1104.6|1103.8|200
1620200300000|2021-05-05 07:38:20|1105.2|1104.4|1106|1105.2|1106.2|1105.2|1105.2|1104.4|2244
1620200310000|2021-05-05 07:38:30|1105.8|1104.8|1105.4|1104.8|1105.8|1104.8|1105|1104.2|2492
1620200320000|2021-05-05 07:38:40|1106|1105|1106|1105|1106|1105|1106|1105|163
1620200330000|2021-05-05 07:38:50|1105.8||1105.8||1105.8||1105.8||0
1620200340000|2021-05-05 07:39:00|1106|1105.2|1106.8|1105.6|1106.8|1105.6|1106|1105.2|400
1620200350000|2021-05-05 07:39:10||1105.8||1106.2||1106.2||1105.8|0
1620200360000|2021-05-05 07:39:20||1106.4||1106.2||1106.4||1106.2|0
1620200370000|2021-05-05 07:39:30||1106.4||1106.4||1106.4||1106.4|0
1620200390000|2021-05-05 07:39:50|1107.4|1106.6|1108.8|1107.6|1108.8|1107.6|1107.4|1106.6|520
1620200400000|2021-05-05 07:40:00|1108.6|1107.8|1108.4|1107.8|1108.6|1107.8|1108.4|1107.8|0
1620200420000|2021-05-05 07:40:20|1108.2|1107.4|1108.6|1107.6|1108.6|1107.6|1108.2|1107.4|1040
1620200440000|2021-05-05 07:40:40|1108.4|1107.4|1108.6|1107.8|1108.6|1107.8|1108.4|1107.4|0
1620200460000|2021-05-05 07:41:00|1108.4||1108.4||1108.4||1108.4||0
1620200470000|2021-05-05 07:41:10||1108||1107.8||1108||1107.8|0
1620200480000|2021-05-05 07:41:20|1109|1108|1109|1108.2|1109|1108.4|1109|1108|521
1620200490000|2021-05-05 07:41:30|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|0
1620200500000|2021-05-05 07:41:40||1107.8||1107.8||1107.8||1107.8|0
1620200510000|2021-05-05 07:41:50|1108.4||1108.4||1108.4||1108.4||0
1620200520000|2021-05-05 07:42:00|1108.2|1108|1108.6|1108.4|1109|1108.4|1108.2|1108|320
1620200540000|2021-05-05 07:42:20|1109|1108.6|1109.6|1108.6|1109.6|1109|1109|1108.6|755
1620200550000|2021-05-05 07:42:30||1108.8||1108.6||1108.8||1108.6|0
1620200560000|2021-05-05 07:42:40|1109.4|1109.8|1108.8|1108|1110|1109.8|1108.8|1108|12828
1620200570000|2021-05-05 07:42:50||1108.2||1108||1108.2||1108|0
1620200580000|2021-05-05 07:43:00|1108.6|1107.8|1108|1107|1108.6|1107.8|1108|1107|806
1620200590000|2021-05-05 07:43:10|1107.8|1106.8|1107.6|1106.6|1107.8|1106.8|1107.6|1106.6|250
1620200600000|2021-05-05 07:43:20|1107.8|1106.8|1107.8|1107.2|1107.8|1107.2|1107.8|1106.8|265
1620200610000|2021-05-05 07:43:30|1108.2|1107.4|1107.8|1107.2|1108.2|1107.6|1107.8|1107.2|144
1620200620000|2021-05-05 07:43:40||1107||1107||1107||1107|0
1620200630000|2021-05-05 07:43:50|1107.6|1106.8|1107.4|1106.4|1107.6|1106.8|1107.4|1106.4|0
1620200640000|2021-05-05 07:44:00||1106.2||1106.2||1106.2||1106.2|0
1620200650000|2021-05-05 07:44:10||1106.4||1106.4||1106.4||1106.2|218
1620200660000|2021-05-05 07:44:20|1107.2|1106.2|1107|1106.4|1107.2|1106.4|1107|1106.2|246
1620200670000|2021-05-05 07:44:30|1106.8|1106.2|1106.6|1105.6|1106.8|1106.2|1106.6|1105.6|386
1620200680000|2021-05-05 07:44:40|1106.4|1105.8|1107.6|1106.8|1108|1106.8|1106.2|1105.4|6056
1620200690000|2021-05-05 07:44:50|1107.4|1106.6|1107.2|1106.2|1107.4|1106.6|1107.2|1106|437
1620200700000|2021-05-05 07:45:00|1107.4|1106.4|1107.8|1107|1107.8|1107|1107.4|1106.4|1300
1620200710000|2021-05-05 07:45:10|1107.6|1106.8|1107.6|1106.6|1107.6|1106.8|1107.6|1106.6|0
1620200720000|2021-05-05 07:45:20||1106.8||1106.8||1106.8||1106.8|0
1620200730000|2021-05-05 07:45:30|1107.8|1107|1107.6|1107|1107.8|1107.2|1107.6|1107|0
1620200740000|2021-05-05 07:45:40|1107.8|1107.2|1108.4|1107.6|1109|1108|1107.8|1107.2|1069
1620200750000|2021-05-05 07:45:50|1108.2|1107.2|1106.8|1106.2|1108.2|1107.2|1106.4|1105.8|6092
1620200760000|2021-05-05 07:46:00|1107.2|1106|1108.2|1107.8|1108.4|1108|1107.2|1106|6180
1620200770000|2021-05-05 07:46:10|1108.4|1108|1108.6|1108.2|1108.6|1108.2|1108.4|1108|1099
1620200790000|2021-05-05 07:46:30|1108.4|1108|1108.6|1107.8|1108.6|1108|1108.4|1107.8|1114
1620200800000|2021-05-05 07:46:40|1108.8|1108|1109.8|1109|1110|1109|1108.8|1108|2314
1620200810000|2021-05-05 07:46:50|1109.6|1108.4|1109.4|1108.4|1109.6|1109|1109|1108|5700
1620200820000|2021-05-05 07:47:00|1109.6|1108.8|1109.6|1108.8|1109.8|1109|1109.6|1108.8|0
1620200830000|2021-05-05 07:47:10|1109.8|1109|1109.8|1109|1109.8|1109|1109.8|1109|0
1620200840000|2021-05-05 07:47:20|1109.6|1109.2|1109.6|1108.6|1109.6|1109.2|1109.6|1108.6|1000
1620200850000|2021-05-05 07:47:30|1109.4|1108.4|1109|1108|1109.4|1108.4|1109|1108|0
1620200860000|2021-05-05 07:47:40|1108.8|1108.2|1108.8|1108.2|1108.8|1108.4|1108.8|1108|25
1620200870000|2021-05-05 07:47:50|1108.6|1108|1108.4|1108|1108.6|1108|1108.4|1108|1154
1620200880000|2021-05-05 07:48:00|1108.6|1107.6|1107.6|1106.6|1108.6|1107.6|1107.6|1106.6|1194
1620200890000|2021-05-05 07:48:10|1107.4|1106.4|1107.4|1106.6|1107.4|1106.8|1107.4|1106.4|333
1620200900000|2021-05-05 07:48:20|1107.6|1106.8|1107.6|1107|1107.6|1107|1107.6|1106.6|0
1620200910000|2021-05-05 07:48:30|1107.4|1106.8|1106.8|1105.8|1107.4|1106.8|1106.8|1105.8|0
1620200920000|2021-05-05 07:48:40|1106.6|1105.6|1105.8|1105.2|1106.6|1105.8|1105.4|1105|2948
1620200930000|2021-05-05 07:48:50|1106|1105.4|1107.6|1107|1107.8|1107|1105.8|1105.4|5360
1620200950000|2021-05-05 07:49:10|1107.8|1107.2|1108|1107|1108|1107.2|1107.8|1107|238
1620200970000|2021-05-05 07:49:30|1107.8||1107.4||1107.8||1107.4||0
1620200980000|2021-05-05 07:49:40|1107.2|1106.8|1107.4|1106.6|1107.4|1106.8|1107|1106.4|1314
1620200990000|2021-05-05 07:49:50|1107.2|1106.4|1107.2|1106.4|1107.2|1106.6|1107.2|1106.2|0
1620201000000|2021-05-05 07:50:00|1107.4|1106.6|1107.8|1107.4|1107.8|1107.4|1107.4|1106.6|695
1620201010000|2021-05-05 07:50:10|1108.2|1107.6|1108.4|1107.6|1108.6|1107.6|1108.2|1107.2|900
1620201020000|2021-05-05 07:50:20|1108.6|1107.8|1109|1108|1109|1108|1108.6|1107.8|500
1620201030000|2021-05-05 07:50:30|1108.8|1108.2|1108.8|1108|1108.8|1108.2|1108.8|1108|0
1620201040000|2021-05-05 07:50:40||1107.8||1107.8||1107.8||1107.8|0
1620201050000|2021-05-05 07:50:50|1109|1108|1109|1108.4|1109|1108.4|1108.8|1108|300
1620201060000|2021-05-05 07:51:00|1109.4|1108.6|1109|1108.4|1109.6|1108.6|1109|1108.4|240
1620201080000|2021-05-05 07:51:20|1108.8|1108.2|1108.6|1107.8|1108.8|1108.2|1108.4|1107.8|380
1620201090000|2021-05-05 07:51:30|1108.8|1108|1109|1108.4|1109|1108.6|1108.8|1108|750
1620201100000|2021-05-05 07:51:40||1108.6||1108.6||1108.6||1108.6|0
1620201110000|2021-05-05 07:51:50|||||||||300
1620201120000|2021-05-05 07:52:00|1109.4|1108.4|1110|1109|1110|1109|1109.4|1108.4|479
1620201130000|2021-05-05 07:52:10|1109.8||1109.8||1109.8||1109.8||0
1620201140000|2021-05-05 07:52:20|1110|1109.2|1110|1109.2|1110|1109.2|1110|1109.2|0
1620201150000|2021-05-05 07:52:30|1110.2|1109.4|1110.6|1110|1111|1110|1110.2|1109.4|910
1620201160000|2021-05-05 07:52:40|1110.8|1110.2|1110.8|1110|1110.8|1110.2|1110.8|1110|200
1620201170000|2021-05-05 07:52:50|1111.2|1110.2|1111|1110.2|1111.4|1110.2|1111|1110.2|0
1620201180000|2021-05-05 07:53:00|1110.8|1110|1110.8|1110|1111|1110|1110.6|1109.8|2245
1620201240000|2021-05-05 07:54:00|1110.6|1109.8|1109.8|1109|1110.6|1109.8|1109.6|1109|3308
1620201260000|2021-05-05 07:54:20|1109.6|1108.6|1109.2|1108.4|1109.6|1108.6|1109.2|1108.4|377
1620201270000|2021-05-05 07:54:30|1109|1108.2|1109|1108.2|1109|1108.2|1109|1108.2|0
1620201280000|2021-05-05 07:54:40|1109.2||1109||1109.2||1109||0
1620201290000|2021-05-05 07:54:50|1108.8|1108|1108.4|1107.6|1108.8|1108|1108.4|1107.6|0
1620201300000|2021-05-05 07:55:00|1108.6|1107.8|1108.6|1108.2|1109.2|1108.2|1108.6|1107.8|1001
1620201310000|2021-05-05 07:55:10||1108||1108||1108||1108|0
1620201320000|2021-05-05 07:55:20|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1108.8|1108.2|1000
1620201330000|2021-05-05 07:55:30|1109|1108.4|1110.2|1109.2|1110.4|1109.2|1108.8|1108.4|807
1620201340000|2021-05-05 07:55:40||1109.4||1109.4||1109.4||1109.4|0
1620201350000|2021-05-05 07:55:50|1110|1109.2|1110.2|1109|1110.2|1109.2|1109.8|1108.8|205
1620201360000|2021-05-05 07:56:00|1110||1110||1110||1110||0
1620201370000|2021-05-05 07:56:10|1110.2|1109.2|1110|1109.2|1110.2|1109.2|1110|1109.2|0
1620201380000|2021-05-05 07:56:20|1110.2||1110.2||1110.2||1110.2||0
1620201390000|2021-05-05 07:56:30|1110|1109|1109.2|1108.4|1110|1109|1109.2|1108.2|933
1620201410000|2021-05-05 07:56:50|1109.4|1108.6|1109.2|1108.2|1109.4|1109|1109|1108.2|879
1620201420000|2021-05-05 07:57:00||1108.4||1108.4||1108.4||1108.4|0
1620201440000|2021-05-05 07:57:20||1108.6||1108.6||1108.6||1108.6|0
1620201450000|2021-05-05 07:57:30||1108.8||1108.8||1108.8||1108.6|0
1620201460000|2021-05-05 07:57:40|1109|1108.6|1109|1108.2|1109|1108.6|1108.8|1108.2|776
1620201480000|2021-05-05 07:58:00|1108.8|1108|1107.8|1107|1108.8|1108|1107.8|1106.8|17957
1620201490000|2021-05-05 07:58:10|1108|1107.2|1108.4|1107.6|1108.6|1107.8|1108|1107.2|725
1620201500000|2021-05-05 07:58:20|1108.2||1108.2||1108.2||1108.2||0
1620201520000|2021-05-05 07:58:40|1108|1107.2|1108.2|1107.4|1108.2|1107.6|1108|1107|608
1620201530000|2021-05-05 07:58:50|1108|1107.6|1108.2|1107.6|1108.2|1107.6|1108|1107.6|758
1620201540000|2021-05-05 07:59:00|1108|1107.4|1108|1107.4|1108|1107.6|1108|1107.4|200
1620201550000|2021-05-05 07:59:10|1107.8|1107.2|1107|1106|1107.8|1107.2|1107|1106|2349
1620201560000|2021-05-05 07:59:20||1105.8||1105.8||1105.8||1105.8|0
1620201570000|2021-05-05 07:59:30|1106.8|1106|1106.8|1106|1106.8|1106|1106.8|1106|0
1620201580000|2021-05-05 07:59:40|1106.6|1105.8|1106.4|1105.4|1106.6|1105.8|1106.4|1105.4|286
1620201590000|2021-05-05 07:59:50|1106.6|1105.6|1106.8|1105.6|1106.8|1105.6|1106.6|1105.6|100
1620201610000|2021-05-05 08:00:10|1106.6|1105.8|1106.6|1106|1106.8|1106.2|1106.4|1105.8|1596
1620201620000|2021-05-05 08:00:20|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|109
1620201630000|2021-05-05 08:00:30|1106.6|1106|1107.4|1106.8|1107.4|1106.8|1106.6|1106|987
1620201660000|2021-05-05 08:01:00|1108|1107|1108.2|1107.2|1108.4|1107.2|1107.8|1107|1250
1620201690000|2021-05-05 08:01:30|1108|1107.4|1108|1107.2|1108.2|1107.4|1107.4|1107|3041
1620201700000|2021-05-05 08:01:40|1107.8|1107|1107.2|1106.4|1107.8|1107|1107.2|1106.2|2266
1620201710000|2021-05-05 08:01:50|1107|1106.2|1107|1106|1107|1106.2|1107|1106|20
1620201730000|2021-05-05 08:02:10|1106.8|1105.8|1106.8|1105.6|1106.8|1105.8|1106.8|1105.6|0
1620201740000|2021-05-05 08:02:20|1106.6||1106.6||1106.6||1106.6||0
1620201760000|2021-05-05 08:02:40|1106.4|1105.4|1106|1105|1106.4|1105.4|1106|1105|552
1620201770000|2021-05-05 08:02:50|1106.2|1105.2|1106|1105.2|1106.2|1105.2|1106|1105.2|175
1620201780000|2021-05-05 08:03:00||1105.4||1105.4||1105.4||1105.4|0
1620201800000|2021-05-05 08:03:20||1105.2||1105||1105.2||1105|0
1620201810000|2021-05-05 08:03:30|1105.4|1105.2|1107.2|1106.4|1107.4|1106.4|1105.4|1105.2|1103
1620201820000|2021-05-05 08:03:40|1107|1106.2|1107|1106|1107|1106.2|1107|1106|0
1620201830000|2021-05-05 08:03:50|1106.8|1105.8|1106.6|1105.4|1106.8|1105.8|1106.6|1105.4|0
1620201840000|2021-05-05 08:04:00|1106.2|1109|1105|1104.2|1109.2|1109|1104.4|1103.6|41737
1620201850000|2021-05-05 08:04:10|1105.2|1104.4|1105.4|1104.8|1105.4|1104.8|1105.2|1104.4|846
1620201880000|2021-05-05 08:04:40|1105.6|1105.2|1105.2|1104.8|1105.6|1105.4|1105.2|1104.8|2018
1620201890000|2021-05-05 08:04:50|1105|1104.6|1105|1104|1105|1104.6|1105|1104|618
1620201900000|2021-05-05 08:05:00|1104.6|1103.8|1103.6|1102.8|1104.6|1103.8|1103.6|1102.8|0
1620201910000|2021-05-05 08:05:10|1103.8|1103|1104.4|1103.4|1104.6|1103.8|1103.8|1103|756
1620201920000|2021-05-05 08:05:20|1104.2|1103.2|1103.8|1103|1104.2|1103.2|1103.8|1103|0
1620201930000|2021-05-05 08:05:30|1103.6|1102.8|1103.6|1102.8|1103.6|1102.8|1103.6|1102.6|1245
1620201940000|2021-05-05 08:05:40|1103.4|1102.6|1103|1102.2|1103.4|1102.6|1103|1102.2|0
1620201950000|2021-05-05 08:05:50|1103.2|1102.4|1104.4|1103.2|1104.4|1103.4|1103.2|1102.4|1166
1620201960000|2021-05-05 08:06:00|1104.2|1103.4|1104|1103.2|1104.2|1103.4|1104|1103.2|0
1620201980000|2021-05-05 08:06:20|1103.8|1103|1103.6|1103|1103.8|1103|1103.6|1103|366
1620201990000|2021-05-05 08:06:30|1103.8||1103.8||1103.8||1103.8||100
1620202000000|2021-05-05 08:06:40|1103.6|1102.8|1103.6|1102.6|1103.6|1102.8|1103.6|1102.6|0
1620202010000|2021-05-05 08:06:50|1103.2|1102.4|1103|1102.4|1103.2|1102.4|1103|1102.4|0
1620202020000|2021-05-05 08:07:00|1103.2|1102.6|1103.8|1103|1104|1103|1103.2|1102.6|453
1620202040000|2021-05-05 08:07:20|1104|1103.2|1104.6|1104|1104.6|1104.2|1104|1103.2|1200
1620202050000|2021-05-05 08:07:30|1104.4|1103.8|1105|1104.4|1105|1104.4|1104.2|1103.6|1758
1620202070000|2021-05-05 08:07:50|1104.8|1104.2|1104.8|1104|1104.8|1104.2|1104.6|1103.8|312
1620202080000|2021-05-05 08:08:00|1105|1104.2|1105|1104.4|1105|1104.4|1105|1104.2|1000
1620202100000|2021-05-05 08:08:20|1104.8|1104.2|1104.8|1103.8|1104.8|1104.2|1104.6|1103.8|257
1620202120000|2021-05-05 08:08:40||1104||1104||1104||1104|0
1620202130000|2021-05-05 08:08:50|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|0
1620202160000|2021-05-05 08:09:20|1104.4|1103.6|1104.2|1103.6|1104.4|1103.8|1103.8|1103.2|1635
1620202180000|2021-05-05 08:09:40|1104||1104||1104||1104||0
1620202190000|2021-05-05 08:09:50|||||||||500
1620202200000|2021-05-05 08:10:00|1104.4|1103.8|1104|1103.8|1104.4|1103.8|1104|1103.8|374
1620202210000|2021-05-05 08:10:10|1104.4|1104|1105|1104.6|1105|1104.6|1104.4|1104|257
1620202220000|2021-05-05 08:10:20|1105.2|1104.8|1105.4|1104.8|1105.8|1105|1105.2|1104.8|1764
1620202240000|2021-05-05 08:10:40|1105.8|1105|1106.8|1105.6|1106.8|1105.6|1105.8|1105|805
1620202250000|2021-05-05 08:10:50|1106.4|1105.8|1107.4|1106.4|1107.4|1106.6|1106.4|1105.8|555
1620202260000|2021-05-05 08:11:00|1107.6|1106.6|1107.8|1107|1108|1107|1107.6|1106.6|0
1620202270000|2021-05-05 08:11:10|1108||1108||1108||1108||150
1620202280000|2021-05-05 08:11:20|1107.8|1106.8|1107|1106.2|1107.8|1106.8|1107|1106.2|1927
1620202290000|2021-05-05 08:11:30|1107.4|1106.4|1107.6|1106.8|1107.8|1106.8|1107.4|1106.4|544
1620202300000|2021-05-05 08:11:40|1107.4|1106.6|1107.2|1106.8|1107.6|1106.8|1107|1106.4|1342
1620202330000|2021-05-05 08:12:10|1107.6|1107|1107.8|1106.8|1107.8|1107.2|1107.6|1106.8|875
1620202340000|2021-05-05 08:12:20||1107||1107||1107||1107|0
1620202370000|2021-05-05 08:12:50|1108.4|1107.2|1107.8|1107|1108.6|1107.6|1107.8|1107|3182
1620202380000|2021-05-05 08:13:00|1107.6|1107.2|1107.8|1107|1107.8|1107.2|1107.6|1107|50
1620202390000|2021-05-05 08:13:10||1107.2||1107.2||1107.2||1107.2|0
1620202420000|2021-05-05 08:13:40||1107||1107||1107||1107|0
1620202440000|2021-05-05 08:14:00|1107.6||1107.6||1107.6||1107.4||0
1620202450000|2021-05-05 08:14:10|1107.4|1106.8|1107.4|1106.8|1107.4|1107|1107.2|1106.8|1110
1620202460000|2021-05-05 08:14:20|1107.2||1107.2||1107.2||1107.2||0
1620202470000|2021-05-05 08:14:30||1107||1106.8||1107||1106.8|280
1620202480000|2021-05-05 08:14:40|1107.4|1107|1107.6|1107.2|1107.6|1107.4|1107.4|1107|1250
1620202500000|2021-05-05 08:15:00|1108|1107.4|1108.8|1108.2|1109.2|1108.4|1108|1107.4|516
1620202510000|2021-05-05 08:15:10||1108.4||1108.6||1108.6||1108.4|0
1620202520000|2021-05-05 08:15:20|1109.2|1108.8|1110|1109|1110|1109|1109.2|1108.8|22
1620202530000|2021-05-05 08:15:30|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1620202540000|2021-05-05 08:15:40|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|351
1620202550000|2021-05-05 08:15:50|1109.4|1108.8|1109.4|1108.6|1109.6|1108.8|1109.2|1108.6|1000
1620202560000|2021-05-05 08:16:00|1109.2||1109.4||1109.4||1109.2||0
1620202570000|2021-05-05 08:16:10||1108.8||1108.6||1108.8||1108.6|0
1620202580000|2021-05-05 08:16:20|1109.2|1108.4|1108.6|1108|1109.2|1108.4|1108.6|1108|574
1620202600000|2021-05-05 08:16:40|1108.8|1108.2|1109|1108.2|1109|1108.2|1108.8|1108.2|283
1620202610000|2021-05-05 08:16:50|1109.4|1108.4|1109.4|1109|1109.4|1109|1109|1108.4|596
1620202620000|2021-05-05 08:17:00|1109.8|1109.4|1109|1108.4|1109.8|1109.4|1109|1108.4|1708
1620202630000|2021-05-05 08:17:10||1108.2||1108.2||1108.2||1108.2|0
1620202650000|2021-05-05 08:17:30||1108.4||1108.4||1108.4||1108.4|0
1620202670000|2021-05-05 08:17:50|1109.4|1108.6|1109.2|1108.4|1109.4|1109|1109|1108.4|696
1620202690000|2021-05-05 08:18:10|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|1109.6|1108.6|0
1620202700000|2021-05-05 08:18:20|1109.4||1109.2||1109.4||1109.2||0
1620202710000|2021-05-05 08:18:30||1108.4||1108.4||1108.4||1108.4|0
1620202720000|2021-05-05 08:18:40|1109|1108.2|1108.8|1108|1109|1108.2|1108.4|1108|357
1620202730000|2021-05-05 08:18:50|1109|1108.2|1108.8|1108.2|1109|1108.2|1108.8|1108.2|0
1620202740000|2021-05-05 08:19:00|1109|1108.4|1109.2|1108.4|1109.2|1108.4|1109|1108.4|0
1620202780000|2021-05-05 08:19:40|1109.4|1108.6|1109.8|1109|1110|1109.2|1109.2|1108.6|1089
1620202800000|2021-05-05 08:20:00|1109.6|1108.8|1109.6|1108.8|1109.6|1108.8|1109.2|1108.6|451
1620202810000|2021-05-05 08:20:10|1109.8|1109|1109.8|1109.2|1109.8|1109.4|1109.4|1109|627
1620202820000|2021-05-05 08:20:20||1109.4||1109.2||1109.4||1109.2|28
1620202840000|2021-05-05 08:20:40|1109.6|1109|1109.2|1108.6|1109.6|1109|1109|1108.6|539
1620202850000|2021-05-05 08:20:50|1109|1108.4|1109.2|1108.4|1109.2|1108.4|1108.8|1108.2|434
1620202860000|2021-05-05 08:21:00|1109|1108.2|1108.8|1108.2|1109|1108.2|1108.8|1108|0
1620202870000|2021-05-05 08:21:10|1108.6|1108|1108.8|1108.2|1108.8|1108.2|1108.4|1108|0
1620202880000|2021-05-05 08:21:20||1108||1108||1108.2||1108|0
1620202890000|2021-05-05 08:21:30|1108.6|1108.2|1108.2|1107.4|1108.6|1108.2|1108|1107.4|1803
1620202900000|2021-05-05 08:21:40|1108|1107.2|1107.6|1106.8|1108|1107.2|1107.6|1106.8|0
1620202910000|2021-05-05 08:21:50|1107.4|1106.6|1107|1106.2|1107.4|1106.6|1107|1106.2|970
1620202920000|2021-05-05 08:22:00||1106.4||1106.4||1106.4||1106.4|0
1620202930000|2021-05-05 08:22:10|1106.8|1106.2|1106.8|1105.8|1106.8|1106.2|1106.8|1105.8|213
1620202940000|2021-05-05 08:22:20||1106||1106||1106||1106|250
1620202950000|2021-05-05 08:22:30|1106.6|1105.8|1106.6|1105.8|1106.6|1105.8|1106.6|1105.8|0
1620202960000|2021-05-05 08:22:40|1106.4|1106|1107.2|1106.4|1107.4|1106.8|1106.4|1106|1986
1620202970000|2021-05-05 08:22:50||1106.6||1106.4||1106.6||1106.4|0
1620202980000|2021-05-05 08:23:00|1107.4|1106.6|1107.2|1106.6|1107.6|1107|1107.2|1106.6|209
1620202990000|2021-05-05 08:23:10||1106.4||1106.6||1106.6||1106.4|200
1620203000000|2021-05-05 08:23:20||1106.8||1106.6||1106.8||1106.6|0
1620203030000|2021-05-05 08:23:50|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.8|1106.2|352
1620203040000|2021-05-05 08:24:00|1106.6|1106|1106.8|1106|1106.8|1106|1106.6|1105.8|0
1620203050000|2021-05-05 08:24:10|1106.6|1106.2|1106.4|1105.8|1106.6|1106.2|1106.2|1105.6|2141
1620203060000|2021-05-05 08:24:20|1106.8|1106|1106.6|1106|1106.8|1106.2|1106.4|1105.8|214
1620203070000|2021-05-05 08:24:30|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|0
1620203080000|2021-05-05 08:24:40|1107|1106.4|1107|1106.4|1107.2|1106.6|1106.8|1106.2|0
1620203100000|2021-05-05 08:25:00||1106.2||1106.2||1106.2||1106.2|0
1620203110000|2021-05-05 08:25:10|1107.2|1106.4|1107.2|1106.4|1107.2|1106.4|1107.2|1106.4|0
1620203120000|2021-05-05 08:25:20|1107|1106.2|1106.8|1106|1107|1106.2|1106.8|1106|500
1620203130000|2021-05-05 08:25:30||1106.2||1106.2||1106.2||1106.2|0
1620203140000|2021-05-05 08:25:40|1106.6|1106|1106.4|1105.8|1106.6|1106|1106.4|1105.8|452
1620203150000|2021-05-05 08:25:50|1106.2|1106.2|1106.4|1106|1106.4|1106.2|1106.2|1105.8|205
1620203160000|2021-05-05 08:26:00|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|763
1620203170000|2021-05-05 08:26:10|1106.4|1106|1106.6|1106.4|1106.6|1106.4|1106.4|1106|595
1620203180000|2021-05-05 08:26:20|1107|1106.6|1107.2|1106.6|1107.4|1106.6|1107|1106.6|2000
1620203190000|2021-05-05 08:26:30|1107.4|1106.8|1107.6|1107.2|1108|1107.4|1107.4|1106.8|615
1620203220000|2021-05-05 08:27:00|1108||1107.8||1108||1107.8||0
1620203230000|2021-05-05 08:27:10|1107.6|1107|1107.4|1107|1107.6|1107|1107.4|1107|430
1620203240000|2021-05-05 08:27:20|1107.2|1106.8|1107|1106.6|1107.4|1106.8|1107|1106.6|1
1620203250000|2021-05-05 08:27:30|1106.8|1106.4|1106.6|1106|1106.8|1106.4|1106.6|1106|0
1620203260000|2021-05-05 08:27:40|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|348
1620203270000|2021-05-05 08:27:50|1106.4|1105.8|1106.8|1106|1106.8|1106.2|1106.4|1105.8|500
1620203280000|2021-05-05 08:28:00|1106.6|1106.2|1106.4|1105.8|1106.6|1106.2|1106.4|1105.8|200
1620203290000|2021-05-05 08:28:10|1106.6|1106|1106.4|1106|1106.8|1106.2|1106.4|1106|508
1620203300000|2021-05-05 08:28:20||1105.8||1105.8||1105.8||1105.8|829
1620203310000|2021-05-05 08:28:30||1105.6||1105.6||1105.6||1105.6|0
1620203320000|2021-05-05 08:28:40|1106.8|1105.8|1106.4|1106|1106.8|1106|1106.4|1105.8|115
1620203340000|2021-05-05 08:29:00|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.6|1106|70
1620203360000|2021-05-05 08:29:20|1106.4||1106.4||1106.4||1106.4||0
1620203380000|2021-05-05 08:29:40|||||||||65
1620203390000|2021-05-05 08:29:50||1106.2||1106||1106.2||1106|156
1620203400000|2021-05-05 08:30:00|1106.2|1105.8|1106.2|1105.4|1106.2|1105.8|1106.2|1105.4|777
1620203410000|2021-05-05 08:30:10|1106|1105.6|1106.2|1105.6|1106.2|1105.6|1106|1105.4|0
1620203420000|2021-05-05 08:30:20|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1620203450000|2021-05-05 08:30:50|1106.2|1106|1106.2|1105.6|1106.2|1106|1106.2|1105.6|1373
1620203480000|2021-05-05 08:31:20|||||||||250
1620203490000|2021-05-05 08:31:30|1106|1105.8|1106.4|1105.8|1106.4|1106|1106|1105.8|1299
1620203520000|2021-05-05 08:32:00|1106.8|1106|1107.2|1106.6|1107.4|1106.6|1106.8|1106|866
1620203530000|2021-05-05 08:32:10|1107.4||1107.4||1107.4||1107.2||0
1620203540000|2021-05-05 08:32:20|1107.2|1106.8|1107.4|1106.8|1107.6|1107|1107.2|1106.8|100
1620203550000|2021-05-05 08:32:30|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1106.8|1106.6|2515
1620203560000|2021-05-05 08:32:40||1106.8||1106.8||1106.8||1106.8|0
1620203570000|2021-05-05 08:32:50||1106.6||1106.6||1106.6||1106.6|50
1620203590000|2021-05-05 08:33:10|1107.4|1106.8|1108.2|1107.6|1108.2|1107.6|1107.2|1106.8|2715
1620203600000|2021-05-05 08:33:20|1108|1107.4|1108.4|1107.6|1108.4|1107.6|1108|1107.4|0
1620203610000|2021-05-05 08:33:30|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|0
1620203620000|2021-05-05 08:33:40|1108|1107.2|1107.4|1106.8|1108|1107.2|1107.4|1106.8|644
1620203630000|2021-05-05 08:33:50|1107.6|1107|1107.6|1106.8|1107.6|1107|1107.2|1106.8|751
1620203640000|2021-05-05 08:34:00|1107.8|1107|1107.8|1107.2|1107.8|1107.2|1107.8|1107|0
1620203650000|2021-05-05 08:34:10|1107.6|1107|1107|1106.4|1107.6|1107.2|1107|1106.4|185
1620203660000|2021-05-05 08:34:20|1107.2||1107||1107.2||1107||0
1620203670000|2021-05-05 08:34:30|1107.2||1107.2||1107.2||1107.2||0
1620203680000|2021-05-05 08:34:40|1107||1107||1107||1107||0
1620203690000|2021-05-05 08:34:50|1106.8|1106.2|1106.2|1105.4|1106.8|1106.2|1106.2|1105.4|643
1620203710000|2021-05-05 08:35:10|1106|1105.2|1105.2|1104.6|1106|1105.2|1105.2|1104.6|31
1620203720000|2021-05-05 08:35:20|1105|1104.4|1105.2|1104.4|1105.2|1104.4|1105|1104.4|0
1620203740000|2021-05-05 08:35:40|1105|1104.2|1104.4|1103.8|1105|1104.2|1104.2|1103.8|296
1620203750000|2021-05-05 08:35:50|1104.2||1104.4||1104.4||1104||25
1620203760000|2021-05-05 08:36:00|1104.2||1104.2||1104.2||1104||2548
1620203770000|2021-05-05 08:36:10|1104.4||1104.2||1104.4||1104.2||0
1620203780000|2021-05-05 08:36:20|1104.4|1104|1104.4|1104|1104.8|1104.2|1104.4|1104|1300
1620203800000|2021-05-05 08:36:40||1104.2||1104||1104.2||1104|500
1620203810000|2021-05-05 08:36:50||1104.2||1104.2||1104.2||1104.2|21
1620203820000|2021-05-05 08:37:00|1104.8|1103.8|1102.4|1102|1104.8|1103.8|1102.4|1102|22570
1620203830000|2021-05-05 08:37:10|1102.6|1102.2|1102.6|1102.2|1102.8|1102.4|1102.4|1102|1637
1620203840000|2021-05-05 08:37:20|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1102|227
1620203850000|2021-05-05 08:37:30|1102.8|1102.2|1102.8|1102|1102.8|1102.2|1102.6|1102|34
1620203860000|2021-05-05 08:37:40|1102.6||1102.8||1102.8||1102.6||0
1620203870000|2021-05-05 08:37:50|1103.6|1102.2|1103.4|1102.6|1103.6|1102.8|1103.2|1102.2|7250
1620203880000|2021-05-05 08:38:00|1103.2|1102.4|1102.6|1102.2|1103.2|1102.4|1102.6|1102.2|607
1620203890000|2021-05-05 08:38:10|1102.8|1102|1102.8|1102.4|1102.8|1102.4|1102.8|1102|0
1620203910000|2021-05-05 08:38:30||1102.2||1102.2||1102.2||1102.2|0
1620203930000|2021-05-05 08:38:50||1102||1102||1102||1102|0
1620203940000|2021-05-05 08:39:00||1102.2||1102.2||1102.4||1102.2|0
1620203960000|2021-05-05 08:39:20|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|340
1620203970000|2021-05-05 08:39:30|1102.4|1102.4|1103.4|1102.8|1103.6|1103|1102.4|1102.4|2045
1620203980000|2021-05-05 08:39:40|1103.6|1103|1103.4|1102.8|1103.6|1103|1103.4|1102.8|1568
1620203990000|2021-05-05 08:39:50||1102.6||1102.6||1102.6||1102.6|0
1620204000000|2021-05-05 08:40:00|1103.2||1103.2||1103.2||1103.2||0
1620204010000|2021-05-05 08:40:10|1103|1103|1102.6|1102|1103|1103|1102.6|1102|10658
1620204030000|2021-05-05 08:40:30|1102.4|1101.8|1101.8|1101.4|1102.4|1101.8|1101.8|1101.4|1599
1620204040000|2021-05-05 08:40:40|1102||1101.8||1102||1101.8||0
1620204050000|2021-05-05 08:40:50|1101.6|1101.2|1101.4|1101|1101.6|1101.2|1101.4|1101|1550
1620204060000|2021-05-05 08:41:00|1101.6||1101.4||1101.6||1101.4||0
1620204080000|2021-05-05 08:41:20|1101.6|1101.2|1102|1101.4|1102|1101.4|1101.4|1101|1115
1620204090000|2021-05-05 08:41:30|1102.2|1101.6|1102|1101.2|1102.4|1101.6|1102|1101.2|0
1620204100000|2021-05-05 08:41:40|1101.6||1101.6||1101.6||1101.6||0
1620204110000|2021-05-05 08:41:50|1102|1101.4|1102.4|1101.8|1102.4|1101.8|1102|1101.4|670
1620204120000|2021-05-05 08:42:00|1102|1101.6|1102|1101.2|1102|1101.6|1102|1101.2|338
1620204130000|2021-05-05 08:42:10||1101.4||1101.4||1101.4||1101.4|750
1620204190000|2021-05-05 08:43:10||1101.6||1101.4||1101.6||1101.4|0
1620204210000|2021-05-05 08:43:30|1102.4|1101.6|1102.4|1102|1102.4|1102.2|1102.4|1101.6|432
1620204220000|2021-05-05 08:43:40|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.6|1102|350
1620204270000|2021-05-05 08:44:30||1102.2||1102||1102.2||1102|0
1620204290000|2021-05-05 08:44:50||1102.2||1102||1102.2||1102|500
1620204320000|2021-05-05 08:45:20|1102.8|1102.2|1102.8|1102.4|1102.8|1102.6|1102.8|1102.2|1844
1620204330000|2021-05-05 08:45:30|1103|1102.6|1103.4|1102.6|1103.4|1102.6|1102.8|1102.6|746
1620204340000|2021-05-05 08:45:40||1102.8||1102.8||1102.8||1102.8|0
1620204360000|2021-05-05 08:46:00|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1102.8|1102.2|1536
1620204380000|2021-05-05 08:46:20|1102.8|1102.2|1102.2|1102|1102.8|1102.2|1102.2|1102|588
1620204400000|2021-05-05 08:46:40||1101.8||1101.6||1101.8||1101.6|281
1620204410000|2021-05-05 08:46:50|1102|1101.8|1102.2|1102|1102.2|1102|1102|1101.6|0
1620204420000|2021-05-05 08:47:00|||||||||96
1620204430000|2021-05-05 08:47:10|1102.4|1102.2|1102.2|1102|1102.4|1102.2|1102.2|1102|361
1620204440000|2021-05-05 08:47:20|1102|1101.8|1102.2|1101.6|1102.2|1101.8|1102|1101.6|700
1620204450000|2021-05-05 08:47:30|1102.4|1101.8|1102.8|1102.4|1102.8|1102.4|1102.2|1101.8|1711
1620204460000|2021-05-05 08:47:40|1103|1102.2|1103.4|1102.8|1103.4|1103|1103|1102.2|83
1620204480000|2021-05-05 08:48:00|1103|1103|1103|1102.8|1103|1103|1103|1102.8|0
1620204500000|2021-05-05 08:48:20|1103.4|1103|1103.4|1103|1103.4|1103|1103.4|1103|33
1620204510000|2021-05-05 08:48:30||1102.8||1102.8||1102.8||1102.8|0
1620204520000|2021-05-05 08:48:40|1103.6|1103|1103.8|1103|1103.8|1103|1103.6|1103|785
1620204530000|2021-05-05 08:48:50|1104|1103.8|1103.6|1103|1104.2|1103.8|1103.6|1103|5337
1620204540000|2021-05-05 08:49:00|1103.4|1102.8|1103.4|1102.6|1103.4|1103|1103.2|1102.6|2214
1620204550000|2021-05-05 08:49:10|1103.2||1103.2||1103.2||1103.2||200
1620204560000|2021-05-05 08:49:20|1103.4|1103.2|1103.4|1102.8|1103.4|1103.2|1103.2|1102.8|5000
1620204570000|2021-05-05 08:49:30|1103.2||1103.2||1103.2||1103.2||0
1620204590000|2021-05-05 08:49:50||1103||1103||1103||1103|100
1620204600000|2021-05-05 08:50:00||1102.8||1102.6||1102.8||1102.6|254
1620204630000|2021-05-05 08:50:30|1103.4|1102.8|1103.2|1102.8|1103.4|1102.8|1103.2|1102.8|0
1620204660000|2021-05-05 08:51:00||1102.6||1102.6||1102.6||1102.6|0
1620204680000|2021-05-05 08:51:20|1103|1102.4|1102|1101.6|1103|1102.4|1101.6|1101.2|7011
1620204690000|2021-05-05 08:51:30|1102.2|1101.8|1102.4|1102.2|1102.4|1102.2|1102.2|1101.8|1134
1620204700000|2021-05-05 08:51:40|1102.8|1102.4|1103.2|1102.6|1103.2|1102.6|1102.8|1102.4|250
1620204710000|2021-05-05 08:51:50|1103.4||1103||1103.4||1102.8||41
1620204750000|2021-05-05 08:52:30|1102.8|1102.4|1102.8|1102|1102.8|1102.4|1102.8|1102|228
1620204760000|2021-05-05 08:52:40|1102.6|1101.8|1102.2|1101.4|1102.6|1101.8|1102|1101.4|1962
1620204770000|2021-05-05 08:52:50|1102||1102||1102||1102||0
1620204780000|2021-05-05 08:53:00||1101.2||1101.2||1101.2||1101.2|0
1620204810000|2021-05-05 08:53:30|1101.8|1101|1101.4|1100.8|1101.8|1101|1101.2|1100.6|1800
1620204820000|2021-05-05 08:53:40|1101.6|1101|1101.4|1101|1101.6|1101|1101.4|1101|0
1620204830000|2021-05-05 08:53:50|1101.6|1101.2|1102.6|1102|1103|1102.4|1101.6|1101.2|25957
1620204860000|2021-05-05 08:54:20|1102.4|1101.8|1101.6|1101|1102.4|1101.8|1101.6|1101|798
1620204880000|2021-05-05 08:54:40||1100.8||1100.8||1100.8||1100.8|0
1620204890000|2021-05-05 08:54:50|1101.4||1101.4||1101.4||1101.4||0
1620204910000|2021-05-05 08:55:10||1101||1101||1101||1101|0
1620204920000|2021-05-05 08:55:20|1101.6|1101.2|1102.6|1101.8|1102.6|1102|1101.6|1101.2|2304
1620204930000|2021-05-05 08:55:30|1102.8|1102|1103.8|1103.2|1103.8|1103.2|1102.6|1101.8|5396
1620204940000|2021-05-05 08:55:40|1104||1104||1104||1104||0
1620204960000|2021-05-05 08:56:00|1103.8||1104||1104||1103.8||30
1620204970000|2021-05-05 08:56:10|1104.2|1103.4|1104.4|1103.6|1104.4|1103.6|1104.2|1103.4|0
1620204980000|2021-05-05 08:56:20|1104.6|1103.8|1105.6|1105|1105.8|1105.2|1104.6|1103.8|1594
1620204990000|2021-05-05 08:56:30|1105.8|1104.8|1104.8|1104|1106|1104.8|1104.6|1104|990
1620205000000|2021-05-05 08:56:40|1104.6|1103.8|1104.6|1103.8|1104.8|1104.2|1104.6|1103.8|0
1620205010000|2021-05-05 08:56:50|1104.4|1103.6|1104.2|1103.4|1104.4|1103.6|1104.2|1103.4|1752
1620205020000|2021-05-05 08:57:00|1104|1103.2|1104|1103.2|1104|1103.2|1104|1103.2|0
1620205030000|2021-05-05 08:57:10|1104.2|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|572
1620205040000|2021-05-05 08:57:20|1104.2||1104.2||1104.2||1104.2||0
1620205050000|2021-05-05 08:57:30|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|257
1620205080000|2021-05-05 08:58:00|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.6|1104|493
1620205100000|2021-05-05 08:58:20|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.8|2036
1620205110000|2021-05-05 08:58:30|1104|1103.6|1104|1103.4|1104|1103.6|1103.8|1103.2|2374
1620205120000|2021-05-05 08:58:40||1103.2||1103.2||1103.2||1103.2|0
1620205140000|2021-05-05 08:59:00||1103.4||1103.2||1103.4||1103.2|500
1620205150000|2021-05-05 08:59:10|1103.8|1103.4|1102.8|1102.4|1103.8|1103.6|1102.8|1102.2|18980
1620205160000|2021-05-05 08:59:20|1102.6|1102.2|1102.2|1101.4|1102.6|1102.2|1102.2|1101.4|420
1620205180000|2021-05-05 08:59:40|1102|1101.2|1101.8|1101|1102|1101.2|1101.8|1101|0
1620205200000|2021-05-05 09:00:00||1101.2||1101||1101.2||1101|0
1620205210000|2021-05-05 09:00:10|1101.6|1100.8|1101.4|1100.8|1101.6|1100.8|1101|1100.4|3423
1620205230000|2021-05-05 09:00:30|1101.6|1101|1102.4|1101.6|1102.4|1102|1101.4|1101|1856
1620205250000|2021-05-05 09:00:50|1102.2||1102.2||1102.2||1102.2||0
1620205260000|2021-05-05 09:01:00|1102.4|1101.8|1102.8|1102.2|1103|1102.8|1102.4|1101.8|2337
1620205270000|2021-05-05 09:01:10|1102.6|1102.6|1102.6|1102.2|1102.8|1102.6|1102.6|1102.2|125
1620205290000|2021-05-05 09:01:30|1102.4|1101.8|1102.4|1101.6|1102.4|1101.8|1102.4|1101.6|564
1620205300000|2021-05-05 09:01:40|1102.2|1101.2|1101.8|1101|1102.2|1101.2|1101.8|1101|324
1620205310000|2021-05-05 09:01:50|1102|1101.2|1102.8|1102.2|1102.8|1102.2|1102|1101.2|467
1620205320000|2021-05-05 09:02:00||1102||1102||1102||1102|0
1620205330000|2021-05-05 09:02:10|1102.6||1102.6||1102.6||1102.6||0
1620205340000|2021-05-05 09:02:20||1102.2||1102||1102.2||1102|0
1620205350000|2021-05-05 09:02:30|1102.8|1102.2|1103.2|1102.4|1103.4|1102.8|1102.8|1102.2|940
1620205360000|2021-05-05 09:02:40||1102.6||1102.6||1102.6||1102.6|0
1620205380000|2021-05-05 09:03:00|1103|1102.4|1103|1102.2|1103|1102.4|1103|1102.2|1468
1620205390000|2021-05-05 09:03:10|1103.2|1102.4|1103|1102.2|1103.2|1102.4|1103|1102.2|1000
1620205400000|2021-05-05 09:03:20|1103.2|1102.4|1103.2|1102.4|1103.2|1102.4|1103.2|1102.4|0
1620205410000|2021-05-05 09:03:30|1103|1102.6|1103|1102.4|1103|1102.6|1103|1102.4|50
1620205440000|2021-05-05 09:04:00|1103.2|1102.6|1104.4|1103.6|1104.4|1103.6|1103.2|1102.6|456
1620205450000|2021-05-05 09:04:10|1104.2|1103.4|1103.6|1102.8|1104.2|1103.4|1103.6|1102.8|764
1620205480000|2021-05-05 09:04:40||1103||1103||1103||1102.8|95
1620205500000|2021-05-05 09:05:00|1103.8|1103.2|1104.6|1103.8|1104.6|1103.8|1103.8|1103.2|1471
1620205510000|2021-05-05 09:05:10|1104.8|1104|1104.8|1104|1104.8|1104|1104.8|1104|0
1620205520000|2021-05-05 09:05:20|1104.6||1104.6||1104.6||1104.6||0
1620205550000|2021-05-05 09:05:50|1104.4|1103.6|1105|1104.4|1105.2|1104.4|1104.2|1103.6|733
1620205560000|2021-05-05 09:06:00|1105.2|1104.6|1105.6|1104.8|1105.6|1104.8|1105.2|1104.6|0
1620205570000|2021-05-05 09:06:10|1105.4||1105.4||1105.4||1105.4||0
1620205580000|2021-05-05 09:06:20|1105.6||1105.6||1105.6||1105.6||0
1620205600000|2021-05-05 09:06:40|1105.4|1104.6|1105.2|1104.6|1105.4|1104.6|1105.2|1104.6|642
1620205610000|2021-05-05 09:06:50|1105|1104.4|1104.8|1104|1105|1104.4|1104.8|1104|124
1620205620000|2021-05-05 09:07:00|1104.6||1104.8||1104.8||1104.6||0
1620205630000|2021-05-05 09:07:10|1104.6|1103.8|1104.4|1103.6|1104.6|1103.8|1104.4|1103.6|0
1620205640000|2021-05-05 09:07:20||1103.8||1103.6||1103.8||1103.6|0
1620205660000|2021-05-05 09:07:40|1104.6|1103.8|1104.4|1104.2|1105|1104.2|1104.4|1103.8|2000
1620205670000|2021-05-05 09:07:50|1104.8|1104.4|1105|1104.2|1105.4|1104.8|1104.8|1104.2|1000
1620205680000|2021-05-05 09:08:00|1104.8|1104|1104.4|1103.8|1104.8|1104|1104.4|1103.8|188
1620205730000|2021-05-05 09:08:50||1104||1103.8||1104||1103.8|0
1620205750000|2021-05-05 09:09:10|1104.2|1103.6|1104.4|1103.6|1104.4|1103.6|1104|1103.6|30
1620205770000|2021-05-05 09:09:30||1103.8||1103.8||1103.8||1103.8|0
1620205780000|2021-05-05 09:09:40|1104.6|1104|1105|1104.2|1105|1104.4|1104.6|1104|942
1620205790000|2021-05-05 09:09:50|1104.8|1104|1104.6|1104|1104.8|1104|1104.6|1104|250
1620205800000|2021-05-05 09:10:00|1104.8||1104.8||1104.8||1104.8||0
1620205810000|2021-05-05 09:10:10|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|0
1620205820000|2021-05-05 09:10:20|1104.4|1103.6|1104|1103.2|1104.4|1103.6|1104|1103.2|528
1620205840000|2021-05-05 09:10:40|1103.8|1103|1103.6|1102.8|1103.8|1103|1103.6|1102.8|0
1620205850000|2021-05-05 09:10:50||1103||1103||1103||1103|0
1620205860000|2021-05-05 09:11:00|1103.4|1102.8|1103.6|1102.8|1103.6|1103|1103.2|1102.8|250
1620205890000|2021-05-05 09:11:30||1103||1102.8||1103||1102.8|930
1620205900000|2021-05-05 09:11:40|1103.4|1102.6|1103.2|1102.4|1103.4|1102.6|1103.2|1102.4|527
1620205910000|2021-05-05 09:11:50|1103.4|1102.6|1103.4|1102.6|1103.4|1102.6|1103.4|1102.6|200
1620205920000|2021-05-05 09:12:00|1103.2|1102.4|1103.2|1102.4|1103.2|1102.6|1103.2|1102.4|150
1620205930000|2021-05-05 09:12:10|1103.4|1102.6|1103.2|1102.6|1103.4|1102.6|1103.2|1102.6|0
1620205940000|2021-05-05 09:12:20||1102.4||1102.4||1102.4||1102.4|60
1620205950000|2021-05-05 09:12:30|1103|1103|1103.2|1103|1103.2|1103|1103|1102.4|1885
1620205960000|2021-05-05 09:12:40|1103.4|1103.2|1103.4|1103|1103.8|1103.2|1103.4|1103|1515
1620205970000|2021-05-05 09:12:50|1103.2||1103.2||1103.2||1103.2||808
1620205980000|2021-05-05 09:13:00|||||||||104
1620205990000|2021-05-05 09:13:10|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.2|1103|773
1620206000000|2021-05-05 09:13:20||1103.4||1103.2||1103.4||1103.2|100
1620206020000|2021-05-05 09:13:40|1103.6||1103.6||1103.6||1103.6||0
1620206030000|2021-05-05 09:13:50|1103.4|1103|1103.6|1103|1103.6|1103|1103.4|1103|297
1620206040000|2021-05-05 09:14:00|||||||||15
1620206060000|2021-05-05 09:14:20|||||||||110
1620206070000|2021-05-05 09:14:30||1103.2||1103||1103.2||1103|300
1620206080000|2021-05-05 09:14:40|1103.4|1102.8|1102.8|1102.2|1103.4|1102.8|1102.8|1102.2|1326
1620206090000|2021-05-05 09:14:50|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.4|1101.8|0
1620206100000|2021-05-05 09:15:00|1102.8|1102|1102.8|1102|1102.8|1102.2|1102.8|1102|200
1620206110000|2021-05-05 09:15:10|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|0
1620206120000|2021-05-05 09:15:20|1102.8|1102.4|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|405
1620206140000|2021-05-05 09:15:40|1103.4|1102.8|1102.8|1102.2|1104.2|1103.6|1102.6|1102|3852
1620206150000|2021-05-05 09:15:50||1102.6||1102.6||1102.6||1102.6|0
1620206160000|2021-05-05 09:16:00|1102.6|1102.2|1102.4|1102|1102.6|1102.2|1102.4|1102|36
1620206170000|2021-05-05 09:16:10|1102.2|1101.8|1102.2|1101.8|1102.6|1102|1102|1101.4|1388
1620206180000|2021-05-05 09:16:20|1102.4||1102.4||1102.4||1102.4||0
1620206190000|2021-05-05 09:16:30|||||||||150
1620206200000|2021-05-05 09:16:40|1102.2|1101.6|1102|1101.2|1102.2|1101.6|1102|1101.2|237
1620206220000|2021-05-05 09:17:00|1102.2|1101.4|1102.2|1101.4|1102.2|1101.6|1102.2|1101.4|1350
1620206230000|2021-05-05 09:17:10||1101.6||1101.6||1101.6||1101.4|0
1620206250000|2021-05-05 09:17:30||1101.8||1101.8||1101.8||1101.8|0
1620206260000|2021-05-05 09:17:40|1102.4|1102|1103|1102.2|1103|1102.2|1102.4|1102|575
1620206280000|2021-05-05 09:18:00||1102.4||1102.4||1102.4||1102.4|0
1620206290000|2021-05-05 09:18:10|1102.8|1102.2|1102.6|1102|1102.8|1102.4|1102.6|1102|188
1620206300000|2021-05-05 09:18:20|1102.4|1101.8|1102.4|1101.8|1102.4|1102.2|1102.2|1101.8|14
1620206310000|2021-05-05 09:18:30|1102.6|1102|1102.8|1102.2|1102.8|1102.2|1102.6|1102|0
1620206320000|2021-05-05 09:18:40||1102.4||1102.4||1102.4||1102.4|0
1620206330000|2021-05-05 09:18:50||1102.2||1102.2||1102.2||1102.2|0
1620206350000|2021-05-05 09:19:10|1103|1102.4|1103.6|1102.8|1103.6|1103|1103|1102.4|432
1620206370000|2021-05-05 09:19:30|1103.4|1102.6|1103.4|1102.6|1103.4|1102.6|1103.4|1102.6|0
1620206380000|2021-05-05 09:19:40|1103.2|1102.4|1102.8|1102.2|1103.2|1102.4|1102.4|1102.2|1049
1620206390000|2021-05-05 09:19:50|1102.6||1102.8||1102.8||1102.6||1886
1620206400000|2021-05-05 09:20:00|1102.6|1101.8|1102.2|1101.8|1102.6|1101.8|1102|1101.8|3476
1620206410000|2021-05-05 09:20:10|1102|1101.6|1100.8|1100.4|1102|1101.6|1100.8|1100.4|6503
1620206420000|2021-05-05 09:20:20|1100.6|1100.2|1100.4|1100|1100.6|1100.2|1100.2|1100|854
1620206440000|2021-05-05 09:20:40|1100.6|1100.2|1100.4|1100|1100.6|1100.4|1100.4|1100|2191
1620206450000|2021-05-05 09:20:50|1100.2|1099.8|1099.8|1099.2|1100.4|1099.8|1099.8|1099.2|17922
1620206460000|2021-05-05 09:21:00|1099.6|1099.4|1099.8|1099.2|1099.8|1099.4|1099.4|1099.2|7036
1620206480000|2021-05-05 09:21:20|1099.6|1098.8|1099|1098.4|1099.6|1098.8|1099|1098.4|1320
1620206490000|2021-05-05 09:21:30|1098.8|1098.2|1097.4|1096.6|1099|1098.2|1097.4|1096.6|6179
1620206500000|2021-05-05 09:21:40|1097.6|1096.8|1098.6|1098.2|1098.6|1098.4|1097.6|1096.8|1473
1620206510000|2021-05-05 09:21:50|1098.4|1097.6|1097.8|1097|1098.4|1097.6|1097.2|1096.4|8161
1620206520000|2021-05-05 09:22:00|1098|1097.2|1098.4|1097.8|1098.4|1097.8|1098|1097.2|1982
1620206550000|2021-05-05 09:22:30|1098.2|1097.6|1097.6|1096.6|1098.2|1097.6|1097.6|1096.6|1023
1620206560000|2021-05-05 09:22:40|||||||||200
1620206570000|2021-05-05 09:22:50|1098|1096.8|1097.6|1097|1098|1097.2|1097.6|1096.8|6658
1620206580000|2021-05-05 09:23:00|1097.8|1097.2|1098.6|1097.8|1098.6|1097.8|1097.8|1097.2|880
1620206620000|2021-05-05 09:23:40|1098.8|1098|1099|1098.2|1099|1098.2|1098.6|1098|0
1620206630000|2021-05-05 09:23:50||1098.4||1098.4||1098.4||1098.4|505
1620206640000|2021-05-05 09:24:00|1098.8|1098.2|1098.8|1098|1098.8|1098.2|1098.8|1098|1169
1620206650000|2021-05-05 09:24:10||1097.8||1097.8||1097.8||1097.8|0
1620206660000|2021-05-05 09:24:20|1098.6|1097.6|1098.4|1097.6|1098.6|1097.6|1098.4|1097.4|732
1620206680000|2021-05-05 09:24:40||1097.8||1097.8||1097.8||1097.8|105
1620206700000|2021-05-05 09:25:00|1098.2|1097.6|1098.4|1097.6|1098.4|1097.6|1098.2|1097.4|0
1620206710000|2021-05-05 09:25:10|1097.8|1097.4|1098.2|1097.6|1098.4|1097.6|1097.8|1097.4|569
1620206720000|2021-05-05 09:25:20|1098|1097.4|1098.2|1097.4|1098.2|1097.4|1098|1097.4|490
1620206730000|2021-05-05 09:25:30|1098|1097.6|1098.2|1097.4|1098.2|1097.6|1098|1097.4|381
1620206740000|2021-05-05 09:25:40||1097.6||1097.4||1097.6||1097.4|0
1620206750000|2021-05-05 09:25:50|1098|1097.6|1098.2|1097.4|1098.2|1097.6|1098|1097.2|307
1620206760000|2021-05-05 09:26:00||1097.6||1097.6||1097.6||1097.6|0
1620206770000|2021-05-05 09:26:10|1098|1097.8|1098.6|1098|1098.8|1098.2|1098|1097.8|2043
1620206790000|2021-05-05 09:26:30||1097.8||1097.8||1097.8||1097.8|0
1620206810000|2021-05-05 09:26:50|1098.8|1098|1099.6|1098.8|1099.6|1098.8|1098.8|1098|1013
1620206820000|2021-05-05 09:27:00|1099.4||1099.4||1099.4||1099.4||0
1620206840000|2021-05-05 09:27:20|1099.8|1099|1099.4|1098.8|1099.8|1099.2|1099.4|1098.8|1476
1620206860000|2021-05-05 09:27:40|1099.2|1098.6|1098.6|1098.2|1099.2|1098.6|1098.6|1098.2|869
1620206870000|2021-05-05 09:27:50|1098.4|1098|1098.6|1098|1098.6|1098.2|1098.4|1097.8|585
1620206920000|2021-05-05 09:28:40|1098.4|1097.8|1098.6|1097.8|1098.6|1097.8|1098.4|1097.8|1329
1620206930000|2021-05-05 09:28:50||1098||1098||1098||1098|0
1620206940000|2021-05-05 09:29:00||1098.2||1098||1098.2||1098|348
1620206950000|2021-05-05 09:29:10|1098.4|1097.8|1098.4|1097.8|1098.4|1098|1098.2|1097.6|0
1620206960000|2021-05-05 09:29:20|1098.6|1098|1098.2|1097.8|1098.6|1098|1098.2|1097.8|904
1620206970000|2021-05-05 09:29:30|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.4|213
1620207000000|2021-05-05 09:30:00|1098.2|1097.6|1098.4|1097.6|1098.4|1097.6|1098.2|1097.4|1256
1620207010000|2021-05-05 09:30:10||1097.8||1097.8||1097.8||1097.8|0
1620207030000|2021-05-05 09:30:30|1098|1098|1097.6|1097|1098|1098|1097.6|1097|2689
1620207040000|2021-05-05 09:30:40||1096.8||1096.6||1096.8||1096.6|0
1620207050000|2021-05-05 09:30:50|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1620207060000|2021-05-05 09:31:00|1097.2||1097.4||1097.4||1097.2||0
1620207070000|2021-05-05 09:31:10|1097.2|1096.6|1097.2|1096.4|1097.2|1096.6|1097.2|1096.4|602
1620207080000|2021-05-05 09:31:20|1097|1096.2|1096.8|1096.2|1097|1096.4|1096.8|1096|0
1620207090000|2021-05-05 09:31:30|1097|1096.4|1096.8|1096|1097|1096.4|1096.8|1096|700
1620207110000|2021-05-05 09:31:50||1096.2||1096.2||1096.2||1096.2|0
1620207130000|2021-05-05 09:32:10|1097|1096.8|1097.6|1097|1097.6|1097.2|1097|1096.8|2782
1620207140000|2021-05-05 09:32:20|1097.8|1097.6|1098|1097.6|1098.8|1098.2|1097.8|1097.6|2972
1620207150000|2021-05-05 09:32:30|1097.8||1098||1098||1097.8||374
1620207160000|2021-05-05 09:32:40|1098.2|1097.8|1098.4|1097.8|1098.6|1098|1098|1097.6|3732
1620207170000|2021-05-05 09:32:50|1098.2|1097.6|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|1561
1620207180000|2021-05-05 09:33:00|1098|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097|4881
1620207190000|2021-05-05 09:33:10|||||||||1893
1620207200000|2021-05-05 09:33:20|||||||||69
1620207210000|2021-05-05 09:33:30|||||||||891
1620207230000|2021-05-05 09:33:50||1097.4||1097.4||1097.4||1097.4|242
1620207260000|2021-05-05 09:34:20|1098.2|1097.6|1099.6|1099|1099.8|1099|1098|1097.6|2045
1620207270000|2021-05-05 09:34:30|1099.4|1098.8|1099.2|1098.6|1099.4|1098.8|1099.2|1098.6|272
1620207280000|2021-05-05 09:34:40|1099|1098.4|1098.8|1098|1099|1098.4|1098.6|1098|300
1620207290000|2021-05-05 09:34:50|1098.6|1098.2|1098.6|1098|1098.6|1098.2|1098.6|1098|100
1620207300000|2021-05-05 09:35:00|1098.4|1097.8|1098.6|1097.8|1098.6|1097.8|1098.4|1097.6|1050
1620207310000|2021-05-05 09:35:10|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.4|1097.8|0
1620207340000|2021-05-05 09:35:40|1098.8|1098|1098.6|1098|1099.2|1098.4|1098.4|1098|2186
1620207350000|2021-05-05 09:35:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1620207360000|2021-05-05 09:36:00|1098.2|1097.6|1097.6|1097.2|1098.2|1097.6|1097.6|1097.2|5909
1620207380000|2021-05-05 09:36:20|1097.4|1097|1097|1096|1097.4|1097|1097|1096|4664
1620207410000|2021-05-05 09:36:50|1096.8|1095.8|1095.8|1095|1096.8|1095.8|1095.8|1095|1163
1620207420000|2021-05-05 09:37:00|1095.6||1095.6||1095.6||1095.6||0
1620207430000|2021-05-05 09:37:10|1095.4|1095.2|1095.4|1095|1095.4|1095.2|1095.4|1095|0
1620207490000|2021-05-05 09:38:10|1095.2|1095.2|1094.6|1094|1095.2|1095.2|1094.2|1093.6|3790
1620207500000|2021-05-05 09:38:20||1093.8||1093.6||1093.8||1093.6|0
1620207520000|2021-05-05 09:38:40|1094.4|1093.8|1094.2|1093.6|1094.4|1093.8|1094.2|1093.6|50
1620207530000|2021-05-05 09:38:50|1094||1094.2||1094.2||1094||250
1620207550000|2021-05-05 09:39:10|1094.4|1093.8|1094.2|1093.8|1094.4|1094|1094.2|1093.8|3900
1620207570000|2021-05-05 09:39:30|1094.6|1094|1095.2|1094.8|1095.6|1094.8|1094.6|1094|4450
1620207580000|2021-05-05 09:39:40|1095.4||1095.2||1095.4||1095.2||28
1620207590000|2021-05-05 09:39:50||1095||1095||1095||1095|0
1620207600000|2021-05-05 09:40:00|1095.4|1095.2|1095.8|1095.2|1095.8|1095.6|1095.4|1095.2|1188
1620207620000|2021-05-05 09:40:20|1096.2|1095.4|1096.2|1095.6|1096.6|1095.8|1096.2|1095.4|1057
1620207630000|2021-05-05 09:40:30||1095.8||1095.8||1095.8||1095.8|0
1620207640000|2021-05-05 09:40:40|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|0
1620207650000|2021-05-05 09:40:50|1095.8|1095.4|1095.8|1095|1095.8|1095.4|1095.4|1095|1561
1620207660000|2021-05-05 09:41:00|1096|1095.2|1096|1095.2|1096|1095.2|1096|1095.2|68
1620207670000|2021-05-05 09:41:10|1096.2|1095.4|1096.8|1096.4|1097|1096.4|1096.2|1095.4|518
1620207680000|2021-05-05 09:41:20|1096.6|1096.2|1096.6|1095.8|1096.6|1096.2|1096.6|1095.8|372
1620207700000|2021-05-05 09:41:40|1096.4|1095.6|1096|1095.4|1096.4|1095.6|1096|1095.4|440
1620207710000|2021-05-05 09:41:50|1096.2|1095.6|1096.4|1095.6|1096.4|1095.6|1096.2|1095.6|0
1620207740000|2021-05-05 09:42:20|1096.6|1095.8|1097.2|1096.4|1097.2|1096.4|1096.6|1095.8|17
1620207750000|2021-05-05 09:42:30|1097|1096.6|1097|1096.6|1097|1096.6|1097|1096.6|0
1620207780000|2021-05-05 09:43:00|1097.2|1096.8|1097.6|1097|1097.8|1097.2|1097.2|1096.8|506
1620207790000|2021-05-05 09:43:10|1098|1097.2|1098.4|1097.4|1098.4|1097.4|1098|1097.2|750
1620207800000|2021-05-05 09:43:20|1098.2|1097.2|1097.8|1097|1098.2|1097.2|1097.6|1097|672
1620207810000|2021-05-05 09:43:30|1098|1097.2|1098.4|1097.6|1098.4|1097.6|1098|1097.2|171
1620207820000|2021-05-05 09:43:40|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|0
1620207840000|2021-05-05 09:44:00|1098.4||1098.4||1098.4||1098.4||0
1620207850000|2021-05-05 09:44:10|1098.2|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.2|780
1620207860000|2021-05-05 09:44:20|1098.2|1097.6|1098.6|1097.8|1098.6|1097.8|1098.2|1097.6|1
1620207870000|2021-05-05 09:44:30|1098.2||1098.2||1098.2||1098.2||0
1620207880000|2021-05-05 09:44:40|1098|1097.6|1098|1097.4|1098|1097.6|1098|1097.4|1499
1620207910000|2021-05-05 09:45:10|1098.2|1097.6|1099.4|1098.4|1099.6|1098.4|1098|1097.6|3307
1620207920000|2021-05-05 09:45:20||1098.6||1098.6||1098.6||1098.6|0
1620207930000|2021-05-05 09:45:30|1100|1098.8|1099.8|1099.2|1100.2|1099.4|1099.6|1098.8|3076
1620207940000|2021-05-05 09:45:40|1099.6|1099|1099.8|1099.4|1099.8|1099.4|1099.4|1098.8|702
1620207950000|2021-05-05 09:45:50|1100|1099.6|1100.2|1099.4|1100.8|1100.2|1100|1099.4|2804
1620207980000|2021-05-05 09:46:20|1100||1100||1100||1100||0
1620207990000|2021-05-05 09:46:30|1099.8|1099.2|1100|1099.4|1100|1099.4|1099.6|1099|770
1620208000000|2021-05-05 09:46:40|1099.8|1099.2|1099.8|1099|1099.8|1099.2|1099.8|1099|0
1620208010000|2021-05-05 09:46:50|1099.6|1098.8|1099.4|1098.6|1099.6|1098.8|1099.4|1098.6|0
1620208020000|2021-05-05 09:47:00|1099.6|1098.8|1099.6|1099|1099.6|1099|1099.6|1098.8|0
1620208030000|2021-05-05 09:47:10|1099.4|1098.6|1099.2|1098.6|1099.4|1098.6|1098.6|1098|495
1620208040000|2021-05-05 09:47:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|333
1620208060000|2021-05-05 09:47:40|1098.6|1098.4|1099|1098.4|1099.4|1098.6|1098.6|1098|1226
1620208070000|2021-05-05 09:47:50|1098.8|1098|1100.2|1099.4|1100.4|1099.6|1098.6|1098|5986
1620208080000|2021-05-05 09:48:00|1100.4|1099.2|1100.8|1100|1100.8|1100|1100.2|1099.2|1569
1620208090000|2021-05-05 09:48:10|1100.6|1099.8|1100.4|1099.8|1100.8|1099.8|1100.4|1099.8|203
1620208100000|2021-05-05 09:48:20|1100.2|1099.6|1099.8|1099.2|1100.2|1099.6|1099.4|1098.6|3117
1620208120000|2021-05-05 09:48:40|1100|1099.4|1100.2|1099.4|1100.2|1099.4|1100|1099.4|0
1620208140000|2021-05-05 09:49:00|1100|1099.2|1101.2|1100.6|1101.8|1101.4|1099.2|1098.8|9840
1620208150000|2021-05-05 09:49:10|1101.4|1100.4|1101.6|1101|1102|1101.4|1101.2|1100.4|5197
1620208160000|2021-05-05 09:49:20|1101.8|1101.2|1102|1101.4|1103.2|1102.6|1101.6|1101|23240
1620208170000|2021-05-05 09:49:30|1102.2|1102|1101.4|1100.8|1102.4|1102|1101.4|1100.8|3503
1620208180000|2021-05-05 09:49:40|1101.2|1100.6|1100|1099.2|1101.2|1100.6|1100|1099.2|2243
1620208200000|2021-05-05 09:50:00||1099||1099.4||1099.4||1099|50
1620208210000|2021-05-05 09:50:10|1099.8||1099.8||1099.8||1099.8||2
1620208220000|2021-05-05 09:50:20|1099.6|1099.2|1099.4|1098.6|1099.6|1099.2|1099.4|1098.4|1448
1620208240000|2021-05-05 09:50:40|1099.8|1098.8|1100.8|1100|1100.8|1100|1099.4|1098.8|3453
1620208250000|2021-05-05 09:50:50|1100.6|1099.8|1100.4|1099.4|1100.6|1099.8|1100.4|1099.4|272
1620208270000|2021-05-05 09:51:10||1099.6||1099.6||1099.6||1099.6|0
1620208280000|2021-05-05 09:51:20|1100.2|1099.8|1100.4|1099.8|1100.4|1099.8|1100|1099.6|1
1620208290000|2021-05-05 09:51:30|1100.2||1100.2||1100.4||1100.2||0
1620208300000|2021-05-05 09:51:40|1100|1099.6|1099.4|1098.6|1100|1099.6|1099.4|1098.6|311
1620208310000|2021-05-05 09:51:50|1099.6|1098.8|1099.8|1099|1099.8|1099|1099.6|1098.8|930
1620208320000|2021-05-05 09:52:00|1099.6|1098.8|1100|1099.2|1100|1099.2|1099.4|1098.8|992
1620208330000|2021-05-05 09:52:10||1099.4||1099.2||1099.4||1099.2|500
1620208360000|2021-05-05 09:52:40||1099.4||1099.4||1099.4||1099.4|0
1620208380000|2021-05-05 09:53:00|1100.2|1099.6|1100.8|1100|1101|1100.2|1100.2|1099.6|1120
1620208410000|2021-05-05 09:53:30|||||||||620
1620208420000|2021-05-05 09:53:40|1100.6||1100.6||1100.6||1100.6||0
1620208440000|2021-05-05 09:54:00|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100|1099.8|2354
1620208470000|2021-05-05 09:54:30|1100|1100|1101.2|1100.6|1101.6|1100.8|1100|1100|1696
1620208480000|2021-05-05 09:54:40||1100.8||1100.8||1101||1100.8|0
1620208500000|2021-05-05 09:55:00|1101|1100.6|1100.6|1099.8|1101|1100.6|1100.6|1099.8|1223
1620208510000|2021-05-05 09:55:10|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|0
1620208520000|2021-05-05 09:55:20|1100.2||1100.2||1100.2||1100.2||126
1620208530000|2021-05-05 09:55:30|1100|1099.6|1100|1099.2|1100|1099.6|1099.8|1099.2|387
1620208540000|2021-05-05 09:55:40||1099.4||1099.2||1099.4||1099.2|90
1620208550000|2021-05-05 09:55:50|1099.8||1099.8||1099.8||1099.8||0
1620208580000|2021-05-05 09:56:20|1099.6|1099|1099|1098.4|1099.6|1099|1098.8|1098.2|3489
1620208590000|2021-05-05 09:56:30|1098.8|1098.2|1098.8|1098|1098.8|1098.2|1098.6|1098|1580
1620208600000|2021-05-05 09:56:40||1098.2||1098||1098.2||1098|0
1620208610000|2021-05-05 09:56:50|1098.6||1098.6||1098.6||1098.6||0
1620208640000|2021-05-05 09:57:20||1098.2||1098||1098.2||1098|936
1620208660000|2021-05-05 09:57:40|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|0
1620208710000|2021-05-05 09:58:30|1098.4||1098.6||1098.6||1098.4||0
1620208720000|2021-05-05 09:58:40|1098.4||1098.4||1098.4||1098.4||0
1620208730000|2021-05-05 09:58:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.4|879
1620208740000|2021-05-05 09:59:00|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1620208790000|2021-05-05 09:59:50|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|475
1620208800000|2021-05-05 10:00:00|1097.8|1097.2|1097.4|1096.6|1097.8|1097.2|1097.2|1096.4|283
1620208810000|2021-05-05 10:00:10|1097.2||1097||1097.2||1097||100
1620208820000|2021-05-05 10:00:20|1097.2|1096.8|1097.6|1096.8|1097.6|1097.2|1097|1096.8|1830
1620208840000|2021-05-05 10:00:40|1098|1097|1097.8|1097.4|1098.2|1097.6|1097.8|1097|3897
1620208850000|2021-05-05 10:00:50||1097.2||1097.4||1097.4||1097.2|0
1620208860000|2021-05-05 10:01:00|1097.6|1097.2|1097.6|1097|1097.6|1097.2|1097.6|1097|279
1620208870000|2021-05-05 10:01:10|1097.8||1097.6||1097.8||1097.6||0
1620208890000|2021-05-05 10:01:30|1097.8|1097.2|1096.8|1096.2|1097.8|1097.6|1096.8|1096.2|573
1620208900000|2021-05-05 10:01:40|1097||1096.8||1097||1096.8||0
1620208910000|2021-05-05 10:01:50|1097|1096.4|1097.6|1096.8|1097.6|1097|1097|1096.4|638
1620208930000|2021-05-05 10:02:10|1097.4|1096.6|1097.2|1096.4|1097.4|1096.6|1097|1096.4|212
1620208940000|2021-05-05 10:02:20|1097|1096.2|1097|1096.4|1097|1096.4|1096.4|1095.8|368
1620208950000|2021-05-05 10:02:30|1097.2|1097|1097.6|1097|1097.6|1097|1097.2|1097|83
1620208970000|2021-05-05 10:02:50|1097.8|1097.2|1097.8|1097|1097.8|1097.2|1097.8|1097|0
1620208980000|2021-05-05 10:03:00||1097.2||1097||1097.2||1097|0
1620208990000|2021-05-05 10:03:10|1097.6||1097.6||1097.6||1097.6||0
1620209050000|2021-05-05 10:04:10|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.2|1096.6|3318
1620209070000|2021-05-05 10:04:30||1097.2||1097.2||1097.2||1097.2|0
1620209080000|2021-05-05 10:04:40||1097||1097||1097||1097|0
1620209100000|2021-05-05 10:05:00|1097.8|1097.2|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|1462
1620209110000|2021-05-05 10:05:10|1097.4|1097|1096.8|1096|1097.4|1097|1096.8|1096|489
1620209120000|2021-05-05 10:05:20|1096.6|1095.6|1096|1095.4|1096.6|1095.6|1096|1095.4|1492
1620209140000|2021-05-05 10:05:40||1095.6||1095.2||1095.6||1095.2|0
1620209150000|2021-05-05 10:05:50|1095.8|1095|1095.8|1095.2|1095.8|1095.2|1095.6|1095|1500
1620209170000|2021-05-05 10:06:10||1095.4||1095.2||1095.4||1095.2|0
1620209220000|2021-05-05 10:07:00|1095.6|1095.4|1096|1095.4|1096|1095.8|1095.6|1095.2|13396
1620209240000|2021-05-05 10:07:20|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.6|1095|0
1620209250000|2021-05-05 10:07:30|1095.8|1095.2|1095.6|1095.2|1096|1095.6|1095.6|1095.2|2176
1620209270000|2021-05-05 10:07:50|1095.8|1095.4|1095.8|1095.2|1096|1095.4|1095.4|1095.2|2501
1620209280000|2021-05-05 10:08:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1620209290000|2021-05-05 10:08:10|1096.2|1095.6|1096.4|1095.6|1096.4|1095.6|1096.2|1095.6|1020
1620209300000|2021-05-05 10:08:20|1096.6|1095.8|1096.4|1095.6|1096.6|1095.8|1096.4|1095.6|1020
1620209310000|2021-05-05 10:08:30|1096||1096||1096||1096||0
1620209320000|2021-05-05 10:08:40|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|138
1620209330000|2021-05-05 10:08:50|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1620209340000|2021-05-05 10:09:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095.2|0
1620209350000|2021-05-05 10:09:10|1095.6||1095.6||1095.6||1095.6||0
1620209400000|2021-05-05 10:10:00|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|1095.8|1095.4|32
1620209410000|2021-05-05 10:10:10|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095.2|1079
1620209430000|2021-05-05 10:10:30|1095.6|1095|1095.4|1095|1095.6|1095|1095.2|1095|274
1620209450000|2021-05-05 10:10:50|1095.2|1094.8|1094.8|1094.4|1095.2|1094.8|1094.6|1094|17486
1620209460000|2021-05-05 10:11:00||1094.2||1094||1094.2||1094|0
1620209470000|2021-05-05 10:11:10|1094.6|1094.2|1094.6|1094|1094.6|1094.2|1094.6|1094|0
1620209530000|2021-05-05 10:12:10|1095|1094.2|1094.4|1094|1095|1094.6|1094.4|1094|4411
1620209580000|2021-05-05 10:13:00|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.6|1094.2|547
1620209590000|2021-05-05 10:13:10|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1620209600000|2021-05-05 10:13:20||1094.4||1094.2||1094.4||1094.2|0
1620209610000|2021-05-05 10:13:30|1094.6|1094|1093.8|1093.6|1094.6|1094|1093.8|1093.6|1096
1620209620000|2021-05-05 10:13:40|1094.4|1093.8|1095.6|1094.8|1095.8|1095.4|1094|1093.8|6737
1620209630000|2021-05-05 10:13:50|1095.4|1094.6|1095|1094.2|1095.4|1094.8|1094.8|1094.2|188
1620209640000|2021-05-05 10:14:00|1095.2|1094.4|1095|1094.2|1095.2|1094.4|1095|1094.2|100
1620209650000|2021-05-05 10:14:10|1095.2|1094.4|1095|1094.4|1095.4|1094.6|1095|1094.4|2000
1620209660000|2021-05-05 10:14:20||1094.6||1094.6||1094.6||1094.6|0
1620209670000|2021-05-05 10:14:30|1095.2|1094.8|1095.8|1095.2|1095.8|1095.2|1095.2|1094.8|40
1620209700000|2021-05-05 10:15:00|1096|1095.4|1095.6|1095.2|1096|1095.8|1095.4|1095.2|6669
1620209710000|2021-05-05 10:15:10|1095.8||1095.8||1095.8||1095.8||0
1620209720000|2021-05-05 10:15:20|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.4|1094.8|55
1620209730000|2021-05-05 10:15:30||1094.6||1094.6||1094.6||1094.6|0
1620209740000|2021-05-05 10:15:40|1095.2|1094.4|1095|1094.4|1095.2|1094.4|1095|1094.4|0
1620209750000|2021-05-05 10:15:50|1095.2||1095.2||1095.2||1095.2||0
1620209760000|2021-05-05 10:16:00|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|900
1620209780000|2021-05-05 10:16:20||1095||1095||1095||1095|0
1620209830000|2021-05-05 10:17:10|1095.2|1094.8|1095|1094.2|1095.2|1094.8|1094.8|1094.2|266
1620209860000|2021-05-05 10:17:40|1094.8|1094.4|1095.2|1094.6|1095.4|1095|1094.8|1094.4|1604
1620209880000|2021-05-05 10:18:00|1095|1094.4|1095.2|1094.4|1095.2|1094.4|1095|1094.4|0
1620209890000|2021-05-05 10:18:10|1095.4|1094.6|1096.8|1096|1096.8|1096.2|1095.4|1094.6|22233
1620209900000|2021-05-05 10:18:20|1097|1096.2|1098|1097.2|1098|1097.4|1097|1096.2|277
1620209910000|2021-05-05 10:18:30|1097.8|1096.8|1097.6|1096.8|1097.8|1096.8|1097.4|1096.6|2548
1620209920000|2021-05-05 10:18:40|1097.4|1096.6|1097.4|1096.8|1097.4|1096.8|1097.4|1096.6|1000
1620209930000|2021-05-05 10:18:50|1097.6|1097|1098.6|1098|1098.6|1098|1097.4|1097|1228
1620209940000|2021-05-05 10:19:00|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1097.4|1097|1071
1620209950000|2021-05-05 10:19:10|1097.8|1097.2|1097.6|1097|1097.8|1097.2|1097.4|1097|264
1620209980000|2021-05-05 10:19:40|1097.4|1096.8|1097.2|1096.4|1097.4|1096.8|1097|1096.4|73
1620209990000|2021-05-05 10:19:50|1097||1097||1097||1097||0
1620210010000|2021-05-05 10:20:10|1097.2|1096.6|1097|1096.4|1097.4|1096.8|1097|1096.4|1075
1620210030000|2021-05-05 10:20:30||1096.6||1096.4||1096.6||1096.4|750
1620210060000|2021-05-05 10:21:00|1097.2|1096.6|1098.2|1097.4|1098.4|1097.6|1097.2|1096.6|870
1620210070000|2021-05-05 10:21:10|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|0
1620210080000|2021-05-05 10:21:20|1098.6|1097.8|1098.6|1097.8|1098.6|1098|1098.4|1097.8|0
1620210090000|2021-05-05 10:21:30|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|0
1620210100000|2021-05-05 10:21:40|1098.6|1097.8|1098.4|1097.8|1098.6|1097.8|1098.4|1097.8|1000
1620210110000|2021-05-05 10:21:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1620210130000|2021-05-05 10:22:10||1097.4||1097.4||1097.4||1097.4|0
1620210140000|2021-05-05 10:22:20||1097.6||1097.6||1097.6||1097.6|0
1620210160000|2021-05-05 10:22:40|1098.6|1097.8|1099.6|1098.8|1099.6|1099.2|1098.4|1097.8|2302
1620210190000|2021-05-05 10:23:10|1099.8|1099|1099.6|1099|1099.8|1099|1099.6|1099|0
1620210200000|2021-05-05 10:23:20||1098.8||1098.8||1098.8||1098.8|0
1620210230000|2021-05-05 10:23:50||1099||1099||1099||1099|0
1620210270000|2021-05-05 10:24:30||1098.8||1098.8||1098.8||1098.8|0
1620210280000|2021-05-05 10:24:40|1099.4||1099.6||1099.6||1099.4||0
1620210300000|2021-05-05 10:25:00|1099.4|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1620210310000|2021-05-05 10:25:10||1098.8||1098.8||1098.8||1098.8|0
1620210320000|2021-05-05 10:25:20|1099.4|1098.6|1098.8|1098|1099.4|1098.6|1098.6|1098|1526
1620210330000|2021-05-05 10:25:30|1098.6||1098.6||1098.6||1098.6||0
1620210360000|2021-05-05 10:26:00|1098.8|1098.2|1099.2|1098.4|1099.4|1098.8|1098.6|1098.2|2697
1620210370000|2021-05-05 10:26:10|1099|1098.2|1098.4|1097.6|1099|1098.2|1098.2|1097.6|4520
1620210380000|2021-05-05 10:26:20|1098.2|1097.8|1098.4|1097.6|1098.4|1097.8|1098.2|1097.6|130
1620210390000|2021-05-05 10:26:30||1097.8||1097.8||1097.8||1097.8|0
1620210400000|2021-05-05 10:26:40||1098||1098||1098||1098|0
1620210430000|2021-05-05 10:27:10|1098.2|1097.8|1099.2|1098.4|1099.2|1098.4|1098|1097.6|2266
1620210440000|2021-05-05 10:27:20|1099.7|1098.4|1099.4|1098.1|1099.7|1098.4|1099.4|1098.1|0
1620210450000|2021-05-05 10:27:30|1099.9|1098.6|1099.7|1098.6|1099.9|1098.6|1099.7|1098.6|0
1620210460000|2021-05-05 10:27:40|1099.2|1098.1|1099.7|1098.4|1099.7|1098.4|1099.2|1098.1|0
1620210470000|2021-05-05 10:27:50|1099.4|1098.3|1099.7|1098.6|1099.7|1098.6|1099.2|1098.1|250
1620210480000|2021-05-05 10:28:00||1098.4||1098.4||1098.4||1098.4|0
1620210500000|2021-05-05 10:28:20|1099.2|1098.1|1100.2|1099.1|1100.9|1099.6|1099.2|1098.1|268
1620210510000|2021-05-05 10:28:30|1100.4||1100.4||1100.4||1100.4||0
1620210530000|2021-05-05 10:28:50|1100.9|1099.6|1100.4|1099.1|1100.9|1099.8|1100.4|1099.1|0
1620210540000|2021-05-05 10:29:00|1100.9|1099.6|1100.9|1099.8|1101.1|1099.8|1100.6|1099.3|950
1620210550000|2021-05-05 10:29:10|1100.4|1099.3|1100.7|1099.6|1101.9|1100.8|1100.4|1099.3|537
1620210560000|2021-05-05 10:29:20|1101.3|1100.2|1101.2|1100.1|1101.7|1100.4|1101|1099.7|1928
1620210570000|2021-05-05 10:29:30|1101.7|1100.6|1100.6|1099.5|1101.7|1100.6|1100.6|1099.5|73
1620210590000|2021-05-05 10:29:50|1101.1|1100.2|1100.6|1099.7|1101.1|1100.2|1100.6|1099.7|1300
1620210600000|2021-05-05 10:30:00|1101.1|1100.2|1101.4|1100.3|1101.4|1100.3|1101.1|1100.1|863
1620210610000|2021-05-05 10:30:10|1101.9|1100.8|1101.3|1100.2|1101.9|1100.8|1100.8|1099.7|1754
1620210620000|2021-05-05 10:30:20|1101|1099.7|1101|1099.7|1101.5|1100.2|1101|1099.7|0
1620210630000|2021-05-05 10:30:30|1101.5|1100.2|1101.5|1100.2|1101.5|1100.2|1101|1099.7|100
1620210640000|2021-05-05 10:30:40|1101.3||1101.3||1101.3||1101.3||0
1620210650000|2021-05-05 10:30:50|1100.8|1099.7|1100.8|1099.9|1100.8|1099.9|1100.8|1099.7|0
1620210660000|2021-05-05 10:31:00|1101.1|1099.8|1101.1|1099.8|1101.1|1099.8|1101.1|1099.8|0
1620210680000|2021-05-05 10:31:20|1100.8|1099.3|1101.3|1099.8|1101.3|1099.8|1100.8|1099.3|0
1620210700000|2021-05-05 10:31:40|1100.8|1099.3|1101.3|1100.2|1101.3|1100.2|1100.8|1099.3|0
1620210710000|2021-05-05 10:31:50|1100.8|1099.7|1101.1|1100|1101.1|1100|1100.8|1099.7|0
1620210750000|2021-05-05 10:32:30|1100.6|1099.7|1100.6|1099.7|1101.1|1100.2|1100.6|1099.7|0
1620210760000|2021-05-05 10:32:40|1101.2|1100.1|1101.5|1100.4|1101.7|1100.4|1101.2|1100.1|261
1620210770000|2021-05-05 10:32:50|1101|1099.9|1101|1099.9|1101.5|1100.4|1100.8|1099.7|317
1620210780000|2021-05-05 10:33:00|1101.5|1100.4|1101.5|1100.4|1101.5|1100.4|1101|1099.9|117
1620210800000|2021-05-05 10:33:20|1101|1099.9|1099.5|1098.4|1101|1100.1|1099|1097.9|15352
1620210810000|2021-05-05 10:33:30|1099.2|1097.9|1099.2|1097.9|1099.2|1097.9|1099.2|1097.9|0
1620210820000|2021-05-05 10:33:40|1099.7|1098.4|1099|1097.9|1099.7|1098.4|1099|1097.9|456
1620210830000|2021-05-05 10:33:50|1099.5|1098.4|1098.2|1097.1|1099.5|1098.4|1098.2|1097.1|1043
1620210840000|2021-05-05 10:34:00|1098.7|1097.4|1098.7|1097.4|1098.7|1097.4|1098.7|1097.4|0
1620210850000|2021-05-05 10:34:10|1098.5|1097.5|1099.3|1098|1099.3|1098|1098.5|1097.5|0
1620210890000|2021-05-05 10:34:50|1098.6|1097.5|1098.4|1097.1|1099.1|1098|1098.4|1097.1|902
1620210900000|2021-05-05 10:35:00|1098.6|1097.6|1099.1|1097.6|1099.1|1097.6|1098.6|1097.6|0
1620210910000|2021-05-05 10:35:10|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|1098.6|1097.1|0
1620210930000|2021-05-05 10:35:30|1099.1|1097.6|1098.4|1097.1|1099.1|1097.6|1098.4|1097.1|334
1620210950000|2021-05-05 10:35:50||1097.3||1097.3||1097.3||1097.3|0
1620210960000|2021-05-05 10:36:00|1098.9|1097.8|1099.5|1098.4|1099.5|1098.4|1098.4|1097.7|17
1620210970000|2021-05-05 10:36:10|1099|1097.9|1098.8|1097.9|1099|1097.9|1098.8|1097.9|800
1620210980000|2021-05-05 10:36:20|1098.4|1097.3|1098.5|1097.2|1098.5|1097.3|1098.4|1097.2|756
1620211010000|2021-05-05 10:36:50|1098.3|1097|1097.8|1096.5|1098.3|1097|1097.8|1096.5|0
1620211030000|2021-05-05 10:37:10|1098.3|1097|1097.4|1096.1|1098.3|1097|1097.4|1096.1|462
1620211060000|2021-05-05 10:37:40|1097.6|1098.5|1099.8|1098.5|1099.8|1098.5|1097.6|1098.5|750
1620211070000|2021-05-05 10:37:50|1100.3|1099|1101.9|1100.4|1101.9|1100.4|1099.6|1098.7|1558
1620211080000|2021-05-05 10:38:00|1102.2|1100.9|1101.4|1100.1|1102.7|1101.4|1101.4|1100.1|509
1620211100000|2021-05-05 10:38:20|1101.9|1100.6|1101.5|1100.2|1101.9|1100.6|1101.5|1100.2|0
1620211120000|2021-05-05 10:38:40|1101|1099.7|1101.2|1099.9|1101.9|1101|1101|1099.7|2691
1620211130000|2021-05-05 10:38:50|1101|1099.7|1100.6|1099.5|1101.5|1100.2|1100.6|1099.5|419
1620211150000|2021-05-05 10:39:10|1101.1|1100|1100.5|1099.4|1101.1|1100|1100|1098.7|363
1620211160000|2021-05-05 10:39:20|1100|1098.9|1100.9|1099.6|1100.9|1099.6|1100|1098.9|98
1620211170000|2021-05-05 10:39:30|1100.2|1099.4|1099.9|1098.6|1100.5|1099.6|1099.9|1098.5|257
1620211180000|2021-05-05 10:39:40|1099.4|1098.3|1099.4|1098.3|1099.4|1098.3|1099.4|1098.3|0
1620211200000|2021-05-05 10:40:00|1099.9|1098.8|1099.9|1098.8|1099.9|1098.8|1099.4|1098.3|0
1620211210000|2021-05-05 10:40:10|1099.4|1098.6|1099.4|1098.1|1099.4|1098.6|1099.4|1098.1|0
1620211230000|2021-05-05 10:40:30|1099.5|1097.9|1099.7|1098.4|1099.7|1098.4|1099.5|1097.9|0
1620211240000|2021-05-05 10:40:40|1099.2|1097.7|1099.3|1098|1099.7|1098.2|1098.8|1097.5|0
1620211250000|2021-05-05 10:40:50||1098.2||1098.2||1098.2||1098.2|0
1620211260000|2021-05-05 10:41:00|1098.8|1097.7|1099.3|1098.2|1099.3|1098.2|1098.8|1097.7|500
1620211270000|2021-05-05 10:41:10|1099.1|1097.8|1098.9|1097.8|1099.1|1097.8|1098.9|1097.8|257
1620211280000|2021-05-05 10:41:20|1098.4|1097.3|1098.6|1097.5|1099.1|1098|1098.2|1097.3|0
1620211290000|2021-05-05 10:41:30|1099.1|1097.8|1098.2|1096.9|1099.1|1097.8|1098.2|1096.9|500
1620211300000|2021-05-05 10:41:40|1098.7|1097.4|1098.5|1097.4|1098.7|1097.4|1098.5|1097.4|0
1620211320000|2021-05-05 10:42:00|1098.3|1096.3|1097.8|1096.5|1098.3|1096.5|1097.6|1096.3|199
1620211330000|2021-05-05 10:42:10|1098.3|1097|1097.6|1096.5|1098.5|1097.2|1097.6|1096.5|1000
1620211340000|2021-05-05 10:42:20|1098.1|1097|1098.1|1097|1098.1|1097|1098.1|1097|0
1620211390000|2021-05-05 10:43:10|1097.4|1096.6|1097.2|1096.6|1097.4|1096.6|1097|1096.6|257
1620211410000|2021-05-05 10:43:30||1096.8||1096.8||1096.8||1096.8|478
1620211420000|2021-05-05 10:43:40||1096.6||1096.6||1096.6||1096.6|0
1620211450000|2021-05-05 10:44:10|||||||||70
1620211560000|2021-05-05 10:46:00|1097.4|1096.8|1098|1097.4|1098|1097.4|1097.2|1096.8|3270
1620211570000|2021-05-05 10:46:10|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|28
1620211590000|2021-05-05 10:46:30|1098.2||1098.2||1098.2||1098.2||0
1620211600000|2021-05-05 10:46:40|1098||1098||1098||1098||0
1620211610000|2021-05-05 10:46:50|1098.4|1097.6|1099.2|1098.8|1099.8|1099.2|1098.4|1097.6|1206
1620211620000|2021-05-05 10:47:00|1099|1098.6|1098.2|1097.8|1099|1098.6|1098.2|1097.8|2631
1620211630000|2021-05-05 10:47:10|1098|1097.6|1098|1097.4|1098|1097.6|1098|1097.4|314
1620211640000|2021-05-05 10:47:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1620211670000|2021-05-05 10:47:50||1097.4||1097.2||1097.4||1097.2|650
1620211700000|2021-05-05 10:48:20|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1096.8|0
1620211720000|2021-05-05 10:48:40|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|0
1620211760000|2021-05-05 10:49:20|1097|1097|1097.6|1097|1097.8|1097.2|1096.8|1096.8|8063
1620211770000|2021-05-05 10:49:30|1097.4|1096.8|1096|1095.6|1097.4|1096.8|1094.8|1094.2|22430
1620211780000|2021-05-05 10:49:40|1096.2|1095.8|1095.4|1094.8|1096.4|1095.8|1095.2|1094.8|1399
1620211790000|2021-05-05 10:49:50|1095.2|1094.6|1095.2|1094.2|1095.2|1094.6|1095|1094.2|2157
1620211800000|2021-05-05 10:50:00|1095|1094.4|1095|1094.2|1095|1094.4|1095|1094.2|0
1620211820000|2021-05-05 10:50:20|1094.8|1094|1094.2|1093.6|1094.8|1094.6|1094.2|1093.6|8125
1620211830000|2021-05-05 10:50:30|1094|1093.4|1093.6|1093|1094|1093.4|1093.6|1093|1218
1620211840000|2021-05-05 10:50:40||1093.2||1093||1093.2||1093|2053
1620211850000|2021-05-05 10:50:50|1093.4|1093.2|1093.6|1093|1093.6|1093.2|1093.4|1093|650
1620211860000|2021-05-05 10:51:00|1093.4||1093.4||1093.6||1093.4||0
1620211880000|2021-05-05 10:51:20|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093|1092.6|11489
1620211890000|2021-05-05 10:51:30|1093.2||1093.2||1093.2||1093.2||0
1620211900000|2021-05-05 10:51:40||1093||1092.8||1093||1092.8|3558
1620211920000|2021-05-05 10:52:00|||||||||200
1620211940000|2021-05-05 10:52:20|1093|1092.6|1093|1092.4|1093|1092.6|1092.8|1092.2|904
1620211950000|2021-05-05 10:52:30||1092.2||1092.6||1092.6||1092.2|0
1620211990000|2021-05-05 10:53:10|1092.8|1092.8|1093|1092.6|1093.4|1092.8|1092.8|1092.4|11146
1620212020000|2021-05-05 10:53:40|1093.2|1092.8|1094.4|1093.6|1094.4|1093.8|1093.2|1092.8|3309
1620212030000|2021-05-05 10:53:50|1094.2||1094.2||1094.2||1094.2||0
1620212080000|2021-05-05 10:54:40|1094.4|1093.8|1094.2|1094|1094.8|1094.2|1094|1093.8|856
1620212090000|2021-05-05 10:54:50|1094.4|1094.2|1095.2|1094.6|1095.2|1094.6|1094.4|1094.2|318
1620212100000|2021-05-05 10:55:00|1095||1095.2||1095.2||1095||0
1620212120000|2021-05-05 10:55:20|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.6|1094.4|864
1620212140000|2021-05-05 10:55:40|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.4|523
1620212150000|2021-05-05 10:55:50|1094.8|1094.6|1096|1095.4|1096.2|1095.4|1094.8|1094.4|1222
1620212170000|2021-05-05 10:56:10|1095.8|1095.6|1095.6|1095.4|1095.8|1095.6|1095.6|1095.4|12
1620212190000|2021-05-05 10:56:30|1095.4|1095.2|1095.4|1094.8|1095.6|1095.2|1095.4|1094.8|672
1620212200000|2021-05-05 10:56:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.4|1094.6|24
1620212210000|2021-05-05 10:56:50|1095.4|1094.8|1095.4|1094.6|1095.4|1094.8|1095.4|1094.6|0
1620212240000|2021-05-05 10:57:20|1095.6|1094.8|1095.6|1095.2|1095.6|1095.2|1095.6|1094.8|0
1620212250000|2021-05-05 10:57:30||1095.4||1095.4||1095.4||1095.4|0
1620212260000|2021-05-05 10:57:40|1095.4|1095.2|1094.8|1094|1095.4|1095.2|1094.6|1094|2061
1620212270000|2021-05-05 10:57:50||1094.2||1094.2||1094.2||1094.2|0
1620212280000|2021-05-05 10:58:00|1094.6|1094|1094.8|1094|1094.8|1094|1094.6|1093.8|0
1620212300000|2021-05-05 10:58:20|1094.6|1093.8|1094.2|1093.4|1094.6|1093.8|1094.2|1093.4|0
1620212340000|2021-05-05 10:59:00|1094|1093.2|1093.6|1093|1094|1093.2|1093.6|1093|516
1620212350000|2021-05-05 10:59:10|1093.2|1093.2|1093.6|1093.2|1093.6|1093.2|1093.2|1093.2|3330
1620212360000|2021-05-05 10:59:20|1093.4||1093.4||1093.4||1093.4||0
1620212370000|2021-05-05 10:59:30|1093.6|1093.4|1094.6|1093.8|1094.6|1094|1093.6|1093.2|2053
1620212390000|2021-05-05 10:59:50|1094.4|1093.6|1094.4|1093.8|1094.6|1093.8|1094|1093.6|435
1620212540000|2021-05-05 11:02:20|1096|1095|1097|1095|1097.6|1095|1096|1095|3100
1620212550000|2021-05-05 11:02:30|1096.8|1094.8|1095.8|1094.4|1096.8|1094.8|1095.8|1094.2|1712
1620212570000|2021-05-05 11:02:50|1095.6|1094.6|1093.2|1092.6|1095.6|1094.8|1093|1092.6|8377
1620212580000|2021-05-05 11:03:00|1093|1092.4|1092.8|1092|1093|1092.4|1092.8|1092|264
1620212600000|2021-05-05 11:03:20||1092.2||1092.2||1092.2||1092.2|300
1620212610000|2021-05-05 11:03:30||1092||1092||1092||1092|0
1620212620000|2021-05-05 11:03:40|1092.6||1092.6||1092.6||1092.6||28
1620212630000|2021-05-05 11:03:50|1092.4|1092.2|1094|1093.2|1094|1093.2|1092.4|1092.2|1018
1620212640000|2021-05-05 11:04:00|1093.8|1093|1094|1093.2|1094|1093.2|1093.8|1093|0
1620212650000|2021-05-05 11:04:10|1093.8|1093|1094|1093.2|1094|1093.2|1093.8|1093|0
1620212660000|2021-05-05 11:04:20|1093.8|1093|1094|1093.2|1094|1093.2|1093.8|1093|0
1620212690000|2021-05-05 11:04:50||1093.4||1093.4||1093.4||1093.4|0
1620212700000|2021-05-05 11:05:00|1094.2|1093.6|1094.6|1094|1094.8|1094|1094.2|1093.6|721
1620212710000|2021-05-05 11:05:10||1093.8||1093.8||1093.8||1093.8|0
1620212730000|2021-05-05 11:05:30|1094.4|1093.6|1094.6|1093.8|1094.6|1093.8|1094.4|1093.6|0
1620212740000|2021-05-05 11:05:40|1094.8|1094|1096.6|1095.8|1097|1096.4|1094.8|1094|2803
1620212750000|2021-05-05 11:05:50|1096.8|1096|1096.8|1096.2|1096.8|1096.2|1096.8|1096|0
1620212770000|2021-05-05 11:06:10|1097|1096.4|1096|1095.4|1097.2|1096.6|1095.8|1095.2|4741
1620212790000|2021-05-05 11:06:30||1095.2||1095.2||1095.2||1095.2|0
1620212800000|2021-05-05 11:06:40||1095.4||1095.2||1095.4||1095.2|0
1620212820000|2021-05-05 11:07:00||1095.4||1095.2||1095.4||1095.2|177
1620212840000|2021-05-05 11:07:20|1095.8||1095.8||1095.8||1095.6||200
1620212880000|2021-05-05 11:08:00|1095.6|1095|1095.8|1095.4|1095.8|1095.6|1095.4|1094.8|3007
1620212890000|2021-05-05 11:08:10|1095.6|1095.2|1095.4|1094.8|1095.6|1095.2|1095.2|1094.4|2000
1620212900000|2021-05-05 11:08:20|||||||||150
1620212920000|2021-05-05 11:08:40|1095.2|1094.6|1094.6|1094|1095.2|1094.6|1094.4|1093.8|252
1620212930000|2021-05-05 11:08:50|1094.4|1094.2|1094|1093.4|1094.4|1094.4|1093.8|1093.4|2391
1620212940000|2021-05-05 11:09:00|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1620212950000|2021-05-05 11:09:10|1093.8|1093.2|1093.4|1092.8|1094|1093.2|1093.4|1092.8|2763
1620212960000|2021-05-05 11:09:20|1093.2|1092.6|1093.2|1092.4|1093.2|1092.6|1093|1092.2|1178
1620212970000|2021-05-05 11:09:30|1093|1092.6|1093.2|1092.4|1093.4|1092.8|1093|1092.2|1218
1620212980000|2021-05-05 11:09:40||1092.6||1092.8||1092.8||1092.6|0
1620212990000|2021-05-05 11:09:50||1093||1093||1093||1093|478
1620213000000|2021-05-05 11:10:00|1093|1092.6|1093|1092.4|1093|1092.6|1093|1092.4|190
1620213010000|2021-05-05 11:10:10|1092.8||1092.8||1092.8||1092.8||0
1620213030000|2021-05-05 11:10:30||1092.2||1092||1092.2||1092|1380
1620213070000|2021-05-05 11:11:10|1092.6|1091.8|1092.4|1091.6|1092.6|1091.8|1092.2|1091.4|2717
1620213080000|2021-05-05 11:11:20|1092.2|1091.8|1092.2|1092|1092.2|1092|1092.2|1091.8|0
1620213090000|2021-05-05 11:11:30|1092.6|1092.2|1092.4|1091.8|1092.6|1092.4|1092.4|1091.8|3832
1620213100000|2021-05-05 11:11:40|1092.6|1091.6|1092.4|1091.6|1092.6|1091.6|1092.4|1091.6|0
1620213110000|2021-05-05 11:11:50|1092.2||1092.4||1092.4||1092.2||0
1620213130000|2021-05-05 11:12:10|1092.2|1091.4|1091.8|1091.4|1092.2|1091.4|1091.8|1091.4|0
1620213150000|2021-05-05 11:12:30|1091.6|1091|1091.8|1091|1091.8|1091|1091.6|1091|280
1620213160000|2021-05-05 11:12:40|1091.6||1091.6||1091.6||1091.6||0
1620213200000|2021-05-05 11:13:20|1091.4||1091.4||1091.4||1091.4||0
1620213210000|2021-05-05 11:13:30|1091.6|1091.2|1092.4|1091.6|1092.4|1091.6|1091.6|1091.2|3377
1620213230000|2021-05-05 11:13:50|1092||1092.4||1092.4||1092||400
1620213240000|2021-05-05 11:14:00|1092.2||1092.2||1092.2||1092||0
1620213250000|2021-05-05 11:14:10|1092|1091.4|1091.6|1091|1092|1091.4|1091.6|1091|399
1620213260000|2021-05-05 11:14:20|1091.4||1091.4||1091.4||1091.4||0
1620213280000|2021-05-05 11:14:40|1091.2|1090.8|1091.4|1091|1091.4|1091|1091.2|1090.8|1083
1620213300000|2021-05-05 11:15:00|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.4|450
1620213330000|2021-05-05 11:15:30|1091.2||1091||1091.2||1091||0
1620213340000|2021-05-05 11:15:40|||||||||160
1620213360000|2021-05-05 11:16:00|1091.2|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|1650
1620213370000|2021-05-05 11:16:10|1091.8|1091.2|1091.8|1091.4|1092.2|1091.6|1091.6|1091.2|1362
1620213380000|2021-05-05 11:16:20|1091.6|1091.2|1091.2|1090.6|1091.6|1091.2|1091.2|1090.6|436
1620213390000|2021-05-05 11:16:30|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|0
1620213440000|2021-05-05 11:17:20||1090.8||1090.6||1090.8||1090.6|0
1620213480000|2021-05-05 11:18:00|1091|1090.2|1089.8|1089.4|1091|1090.2|1089.6|1089.4|30016
1620213490000|2021-05-05 11:18:10|1090|1089.6|1090.2|1089.6|1090.4|1089.8|1090|1089.6|1243
1620213500000|2021-05-05 11:18:20|1090.4||1090.4||1090.4||1090.4||0
1620213510000|2021-05-05 11:18:30|1090.6|1089.8|1091.2|1090.6|1091.2|1090.8|1090.6|1089.8|1523
1620213520000|2021-05-05 11:18:40|1091|1090.4|1090.6|1089.8|1091|1090.4|1090.6|1089.8|2066
1620213540000|2021-05-05 11:19:00|1090.4|1090|1090.6|1090|1090.6|1090|1090.2|1090|1002
1620213560000|2021-05-05 11:19:20|1090.8|1090.2|1091|1090.4|1091|1090.6|1090.8|1090.2|3300
1620213570000|2021-05-05 11:19:30|1090.8||1090.8||1090.8||1090.8||0
1620213580000|2021-05-05 11:19:40|1091||1091||1091||1091||0
1620213590000|2021-05-05 11:19:50|1091.2|1090.6|1091.6|1091.2|1092|1091.4|1091.2|1090.6|3200
1620213600000|2021-05-05 11:20:00|1091.8|1091|1091.2|1090.8|1091.8|1091|1091.2|1090.8|1501
1620213610000|2021-05-05 11:20:10||1090.6||1090.6||1090.6||1090.6|0
1620213620000|2021-05-05 11:20:20|1091.4|1090.4|1091|1090.4|1091.4|1090.4|1091|1090.4|0
1620213630000|2021-05-05 11:20:30|1091.2||1091||1091.2||1091||0
1620213640000|2021-05-05 11:20:40|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|0
1620213650000|2021-05-05 11:20:50|1091|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|257
1620213660000|2021-05-05 11:21:00|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.2|4426
1620213680000|2021-05-05 11:21:20|1091.2|1091|1091.4|1091|1091.8|1091.2|1091.2|1091|4547
1620213690000|2021-05-05 11:21:30|1091.6|1090.8|1090.8|1090.2|1091.6|1090.8|1090.6|1090|10111
1620213720000|2021-05-05 11:22:00|1091|1090.4|1091.4|1090.8|1091.4|1090.8|1091|1090.4|2411
1620213740000|2021-05-05 11:22:20|1091.2||1091.2||1091.2||1091.2||0
1620213750000|2021-05-05 11:22:30|1091|1090.6|1090.4|1090|1091|1090.6|1090.4|1090|5670
1620213810000|2021-05-05 11:23:30||1090.2||1090.2||1090.2||1090.2|0
1620213840000|2021-05-05 11:24:00|1090.6|1090.4|1090|1089.6|1090.8|1090.6|1090|1089.6|7333
1620213860000|2021-05-05 11:24:20|1090.2|1089.8|1090.6|1090.2|1090.8|1090.2|1090.2|1089.8|1099
1620213870000|2021-05-05 11:24:30|1091|1090.4|1092.4|1091.8|1093|1092.6|1091|1090.4|7980
1620213880000|2021-05-05 11:24:40|1092.2|1091.6|1091.4|1090.8|1092.2|1091.6|1091.2|1090.6|2357
1620213890000|2021-05-05 11:24:50|1091.2|1090.6|1091.2|1090.4|1091.2|1090.6|1091.2|1090.4|0
1620213910000|2021-05-05 11:25:10|1091.8|1090.6|1092.4|1091.8|1092.6|1091.8|1091.6|1090.6|6782
1620213920000|2021-05-05 11:25:20|1092.2|1092|1093|1092.4|1093.2|1092.6|1092.2|1092|566
1620213930000|2021-05-05 11:25:30|1093.2|1092.2|1093|1092.4|1093.2|1092.4|1093|1092.2|0
1620213940000|2021-05-05 11:25:40|1093.2||1093||1093.2||1093||0
1620213950000|2021-05-05 11:25:50|1093.2|1092.2|1093|1092.2|1093.2|1092.2|1093|1092.2|0
1620213980000|2021-05-05 11:26:20|1092.8|1092|1092.4|1091.8|1092.8|1092.2|1092.4|1091.8|1466
1620213990000|2021-05-05 11:26:30|1092.6||1092.4||1092.6||1092.4||0
1620214010000|2021-05-05 11:26:50||1092||1091.8||1092||1091.8|0
1620214030000|2021-05-05 11:27:10|1092.2|1091.6|1092.2|1091.4|1092.2|1091.6|1092.2|1091.4|260
1620214040000|2021-05-05 11:27:20|||||||||18
1620214060000|2021-05-05 11:27:40|1092|1091.2|1091.4|1090.6|1092|1091.2|1091.4|1090.6|967
1620214070000|2021-05-05 11:27:50|1091.2||1091.2||1091.2||1091.2||0
1620214090000|2021-05-05 11:28:10|1091.6|1090.8|1092|1091.4|1092|1091.4|1091.6|1090.8|5
1620214100000|2021-05-05 11:28:20|1092.2||1092.2||1092.2||1092.2||0
1620214110000|2021-05-05 11:28:30|1092.4|1091.6|1092.6|1092|1092.8|1092.2|1092.4|1091.6|0
1620214120000|2021-05-05 11:28:40|1092.8||1092.4||1092.8||1092.4||0
1620214140000|2021-05-05 11:29:00|1092.8|1092.6|1093.2|1092.8|1093.4|1092.8|1092.8|1092.6|2378
1620214150000|2021-05-05 11:29:10||1092.6||1092.6||1092.6||1092.6|0
1620214160000|2021-05-05 11:29:20|1093|1092.4|1092.8|1092|1093|1092.4|1092.6|1092|340
1620214170000|2021-05-05 11:29:30|1093|1092.2|1093|1092.2|1093|1092.2|1092.8|1092|0
1620214180000|2021-05-05 11:29:40|1093.2||1093.2||1093.2||1093.2||0
1620214190000|2021-05-05 11:29:50|1093.4|1092.4|1093.4|1092.6|1093.4|1092.6|1093.4|1092.4|222
1620214200000|2021-05-05 11:30:00|1093.2||1093.2||1093.2||1093.2||0
1620214210000|2021-05-05 11:30:10|1093.6|1093.4|1094.6|1093.8|1094.6|1093.8|1093.6|1093.4|216
1620214220000|2021-05-05 11:30:20|1094.4||1094.6||1094.6||1094.4||0
1620214240000|2021-05-05 11:30:40|1094.8|1094|1095.8|1095.2|1096|1095.2|1094.8|1094|412
1620214250000|2021-05-05 11:30:50|1095.6|1095.4|1096.2|1095.6|1096.4|1095.8|1095.6|1095.4|1273
1620214260000|2021-05-05 11:31:00|1096|1095.8|1096.4|1095.6|1096.4|1096|1096|1095.6|3286
1620214270000|2021-05-05 11:31:10|1096.6|1095.8|1096.8|1096.2|1097|1096.4|1096.6|1095.8|0
1620214280000|2021-05-05 11:31:20|1096.6|1095.8|1096.4|1095.6|1096.6|1095.8|1096.4|1095.6|498
1620214290000|2021-05-05 11:31:30|1096.2|1095.4|1096.2|1095.6|1096.2|1095.6|1096.2|1095.4|0
1620214300000|2021-05-05 11:31:40|1096|1095.4|1096.2|1095.4|1096.4|1095.6|1096|1095.2|150
1620214330000|2021-05-05 11:32:10|1096.4|1095.6|1095.6|1094.8|1096.6|1096|1095.6|1094.8|659
1620214340000|2021-05-05 11:32:20|1095.4|1094.6|1095.2|1094.4|1095.4|1094.6|1095|1094.4|0
1620214350000|2021-05-05 11:32:30|1095.4|1094.6|1095.2|1094.8|1095.6|1094.8|1095.2|1094.6|0
1620214360000|2021-05-05 11:32:40|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.6|196
1620214370000|2021-05-05 11:32:50|1095||1095||1095||1095||0
1620214400000|2021-05-05 11:33:20|1095.2|1095|1094.8|1094|1095.4|1095|1094.4|1093.8|2715
1620214410000|2021-05-05 11:33:30|1094.6|1093.8|1094.8|1094|1094.8|1094.2|1094.6|1093.8|375
1620214420000|2021-05-05 11:33:40|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|282
1620214440000|2021-05-05 11:34:00|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|19
1620214450000|2021-05-05 11:34:10|1093.8|1093.6|1093.8|1093|1093.8|1093.6|1093.8|1093|257
1620214470000|2021-05-05 11:34:30||1093.2||1093||1093.2||1093|50
1620214510000|2021-05-05 11:35:10|1093.6||1093.8||1093.8||1093.6||0
1620214540000|2021-05-05 11:35:40|1093.6||1093.8||1093.8||1093.6||0
1620214560000|2021-05-05 11:36:00|1093.6|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|500
1620214570000|2021-05-05 11:36:10|1093.4|1092.8|1092.6|1092|1093.4|1092.8|1092.6|1092|38
1620214600000|2021-05-05 11:36:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|0
1620214610000|2021-05-05 11:36:50||1091.6||1091.6||1091.6||1091.6|0
1620214620000|2021-05-05 11:37:00|1092.2|1091.8|1093.6|1093|1093.6|1093.2|1092.2|1091.8|3516
1620214640000|2021-05-05 11:37:20|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1620214650000|2021-05-05 11:37:30|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1092.8|0
1620214660000|2021-05-05 11:37:40|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093.2|1092.8|257
1620214720000|2021-05-05 11:38:40|1093.6|1093|1093.4|1092.8|1093.6|1093|1093.4|1092.8|500
1620214730000|2021-05-05 11:38:50|1093.2|1092.6|1092.8|1092.2|1093.2|1092.6|1092.8|1092.2|821
1620214740000|2021-05-05 11:39:00||1092||1092||1092||1092|415
1620214750000|2021-05-05 11:39:10||1092.2||1092.2||1092.2||1092.2|0
1620214770000|2021-05-05 11:39:30|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|600
1620214790000|2021-05-05 11:39:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092.4|611
1620214800000|2021-05-05 11:40:00|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|1092.6|1092.2|0
1620214820000|2021-05-05 11:40:20|1092.4||1092.4||1092.4||1092.4||0
1620214830000|2021-05-05 11:40:30|1092.2|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|257
1620214840000|2021-05-05 11:40:40|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|0
1620214850000|2021-05-05 11:40:50|1092.2|1091.8|1092.4|1091.6|1092.4|1091.8|1092|1091.6|250
1620214870000|2021-05-05 11:41:10|1092.8|1092.6|1092.2|1092|1092.8|1092.6|1092.2|1091.8|15679
1620214890000|2021-05-05 11:41:30|1092.4|1092.2|1094|1093.4|1094|1093.4|1092.4|1092.2|3033
1620214900000|2021-05-05 11:41:40|1094.2|1093.6|1094.2|1093.6|1094.6|1093.6|1094.2|1093.6|0
1620214910000|2021-05-05 11:41:50|1094|1093.8|1094|1093.4|1094|1093.8|1093.8|1093.4|1087
1620214920000|2021-05-05 11:42:00|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.4|1093|540
1620214930000|2021-05-05 11:42:10|1093.8|1093.6|1094.8|1094|1094.8|1094|1093.8|1093.6|1
1620214950000|2021-05-05 11:42:30|1094.6|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|0
1620214960000|2021-05-05 11:42:40|1094.8|1095|1095.4|1094.8|1095.6|1095|1094.8|1094.4|5350
1620214970000|2021-05-05 11:42:50|1095.2|1095|1094.8|1094.2|1095.4|1095|1094.8|1094.2|790
1620214980000|2021-05-05 11:43:00|1094.6|1094|1094.4|1093.4|1094.6|1094|1094|1093.4|227
1620215010000|2021-05-05 11:43:30|1094.2|1093.2|1094|1093.2|1094.2|1093.2|1094|1093.2|0
1620215020000|2021-05-05 11:43:40|1094.2|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|250
1620215030000|2021-05-05 11:43:50||1094||1094||1094||1094|0
1620215040000|2021-05-05 11:44:00|1094|1093.6|1094.2|1093.6|1094.2|1093.6|1094|1093.6|214
1620215050000|2021-05-05 11:44:10|1094|1093.4|1093.4|1092.8|1094|1093.4|1093.2|1092.6|257
1620215060000|2021-05-05 11:44:20|1093.6||1093.4||1093.6||1093.4||0
1620215070000|2021-05-05 11:44:30|1093.6|1093|1093.8|1093.2|1093.8|1093.4|1093.6|1093|1459
1620215080000|2021-05-05 11:44:40|1094||1094||1094||1093.8||0
1620215090000|2021-05-05 11:44:50|1093.8|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|310
1620215110000|2021-05-05 11:45:10||1093.6||1093.4||1093.6||1093.4|0
1620215150000|2021-05-05 11:45:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|22
1620215160000|2021-05-05 11:46:00|1094.4|1093.8|1095|1094.4|1095|1094.4|1094.4|1093.8|0
1620215170000|2021-05-05 11:46:10|1094.8|1094.2|1095.2|1094.4|1095.2|1094.6|1094.6|1094.2|834
1620215190000|2021-05-05 11:46:30|1095|1094.6|1095.4|1095|1095.4|1095|1095|1094.6|1
1620215200000|2021-05-05 11:46:40|1095.6||1095.6||1095.6||1095.6||0
1620215210000|2021-05-05 11:46:50|1095.8|1095.2|1096|1095.2|1096|1095.4|1095.8|1095.2|500
1620215220000|2021-05-05 11:47:00|1096.2|1095.4|1096.8|1096|1096.8|1096|1096.2|1095.4|545
1620215230000|2021-05-05 11:47:10|1097|1096.2|1097.6|1097|1097.6|1097.2|1096.8|1096|3210
1620215240000|2021-05-05 11:47:20|1098|1097.2|1098.4|1097.8|1098.4|1097.8|1098|1097.2|368
1620215250000|2021-05-05 11:47:30|1098.2|1097.6|1098|1097.4|1098.4|1097.6|1098|1097.4|446
1620215260000|2021-05-05 11:47:40|1097.8|1097.2|1097.4|1096.6|1097.8|1097.2|1097.4|1096.6|189
1620215270000|2021-05-05 11:47:50|||||||||50
1620215280000|2021-05-05 11:48:00|1097.6|1096.8|1098.8|1098.2|1098.8|1098.2|1097.4|1096.6|1042
1620215290000|2021-05-05 11:48:10|1099|1098.4|1098.2|1097.4|1099.2|1098.4|1098.2|1097.4|362
1620215300000|2021-05-05 11:48:20||1097.2||1097.2||1097.2||1097.2|0
1620215310000|2021-05-05 11:48:30|1098|1097|1097.8|1097|1098|1097|1097.8|1097|0
1620215320000|2021-05-05 11:48:40|1098.2|1097.2|1098.2|1097.4|1098.2|1097.6|1097.8|1097.2|6148
1620215330000|2021-05-05 11:48:50|1098.4|1097.6|1098.8|1098|1099.2|1098.4|1098.4|1097.6|1002
1620215340000|2021-05-05 11:49:00|1099|1098.2|1099.4|1098.4|1099.6|1098.8|1099|1098.2|1215
1620215350000|2021-05-05 11:49:10|1099.6|1098.6|1099.6|1098.8|1099.6|1098.8|1099.6|1098.6|0
1620215360000|2021-05-05 11:49:20|1099.4|1098.6|1099|1098|1099.4|1098.6|1099|1098|1183
1620215370000|2021-05-05 11:49:30|1098.8|1097.8|1098.6|1097.6|1098.8|1097.8|1098.6|1097.6|0
1620215380000|2021-05-05 11:49:40|1098.4|1097.4|1098.4|1097.4|1098.4|1097.4|1098.2|1097.4|0
1620215390000|2021-05-05 11:49:50|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|1098.6|1097.6|0
1620215400000|2021-05-05 11:50:00|1098.8|1097.8|1098.8|1097.8|1098.8|1097.8|1098.6|1097.8|0
1620215410000|2021-05-05 11:50:10|1099|1098|1099.8|1098.8|1099.8|1099|1099|1098|0
1620215420000|2021-05-05 11:50:20||1099||1099||1099||1099|0
1620215430000|2021-05-05 11:50:30|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|1099.2|1098.6|754
1620215460000|2021-05-05 11:51:00||1099||1099||1099||1099|0
1620215470000|2021-05-05 11:51:10|1099.8|1099.2|1099.6|1099|1099.8|1099.2|1099.6|1099|356
1620215480000|2021-05-05 11:51:20||1099.2||1099.4||1099.4||1099.2|0
1620215490000|2021-05-05 11:51:30||1099.2||1099.4||1099.4||1099.2|278
1620215500000|2021-05-05 11:51:40||1099||1099||1099||1099|449
1620215540000|2021-05-05 11:52:20|||||||||73
1620215560000|2021-05-05 11:52:40|1099.4|1098.8|1099|1098.4|1099.4|1098.8|1099|1098.4|64
1620215570000|2021-05-05 11:52:50|1099.2|1098.6|1100.2|1099.4|1100.8|1100|1099.2|1098.6|11637
1620215580000|2021-05-05 11:53:00|1100||1100||1100||1099.8||1619
1620215590000|2021-05-05 11:53:10|1100.2|1099.6|1100.8|1100.4|1100.8|1100.4|1100.2|1099.6|478
1620215600000|2021-05-05 11:53:20|1101.2|1100.6|1101.4|1100.4|1101.4|1100.8|1101.2|1100.4|236
1620215610000|2021-05-05 11:53:30|1101.2||1101.2||1101.2||1101.2||0
1620215620000|2021-05-05 11:53:40|1101.4||1101||1101.4||1101||0
1620215660000|2021-05-05 11:54:20|1100.8|1100.2|1099.6|1098.8|1100.8|1100.2|1099.6|1098.8|642
1620215680000|2021-05-05 11:54:40|1099.8|1098.6|1099.6|1098.6|1099.8|1098.8|1099.4|1098.6|222
1620215690000|2021-05-05 11:54:50|1099.4|1098.8|1099.6|1098.8|1099.6|1098.8|1099.4|1098.8|0
1620215710000|2021-05-05 11:55:10|1099.4||1099.4||1099.4||1099.4||0
1620215730000|2021-05-05 11:55:30|1099.6||1099.4||1099.6||1099.4||0
1620215750000|2021-05-05 11:55:50|1099.2|1099|1099.4|1099|1099.4|1099.2|1099.2|1099|0
1620215760000|2021-05-05 11:56:00|1099.2|1099.2|1099.2|1098.8|1099.4|1099.2|1099.2|1098.8|666
1620215770000|2021-05-05 11:56:10|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.8|1098.2|547
1620215790000|2021-05-05 11:56:30||1098.4||1098.2||1098.4||1098.2|200
1620215810000|2021-05-05 11:56:50|1098.6||1098.6||1098.6||1098.6||0
1620215820000|2021-05-05 11:57:00|1098.8||1098.8||1098.8||1098.8||300
1620215830000|2021-05-05 11:57:10|1098.6|1098|1098|1097.6|1098.6|1098|1098|1097.2|204
1620215840000|2021-05-05 11:57:20|1098.2|1097.8|1098.6|1098|1098.6|1098|1098.2|1097.8|1080
1620215850000|2021-05-05 11:57:30|1098.4|1098.2|1098.6|1098|1098.6|1098.2|1098.4|1098|0
1620215860000|2021-05-05 11:57:40||1098.2||1098.2||1098.2||1098.2|0
1620215870000|2021-05-05 11:57:50|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.4|1097.6|1400
1620215880000|2021-05-05 11:58:00|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1620215890000|2021-05-05 11:58:10|1098.4|1097.8|1098.4|1098|1098.4|1098|1098.2|1097.6|0
1620215900000|2021-05-05 11:58:20|1098.2||1098.2||1098.2||1098.2||0
1620215910000|2021-05-05 11:58:30|1098|1097.8|1098.2|1098|1098.2|1098|1098|1097.4|2343
1620215920000|2021-05-05 11:58:40||1097.8||1097.8||1097.8||1097.8|0
1620215940000|2021-05-05 11:59:00|1098|1097.6|1098.2|1097.6|1098.2|1097.8|1098|1097.4|1542
1620215950000|2021-05-05 11:59:10|1098|1097.4|1098|1097.4|1098.2|1097.4|1098|1097.4|224
1620215960000|2021-05-05 11:59:20|1098.2||1098.2||1098.2||1098.2||0
1620215990000|2021-05-05 11:59:50|1098|1097.6|1097.8|1097|1098|1097.6|1097.6|1097|760
1620216010000|2021-05-05 12:00:10||1097.2||1097.2||1097.2||1097|0
1620216030000|2021-05-05 12:00:30|1098|1097.4|1098.8|1098.2|1099|1098.6|1098|1097.4|1462
1620216080000|2021-05-05 12:01:20|1099|1098.4|1099.8|1099|1100|1099.4|1099|1098.4|2
1620216110000|2021-05-05 12:01:50|1100.4|1099.2|1099.4|1098.8|1100.4|1099.2|1099.4|1098.8|7003
1620216120000|2021-05-05 12:02:00|1099.2|1098.6|1098.8|1098.4|1099.2|1098.6|1098.8|1098.4|448
1620216130000|2021-05-05 12:02:10|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1097.8|2390
1620216200000|2021-05-05 12:03:20||1097.8||1097.8||1097.8||1097.8|0
1620216210000|2021-05-05 12:03:30|1098.4|1098|1099.8|1098.8|1099.8|1099|1098.4|1098|1274
1620216240000|2021-05-05 12:04:00|1099.6||1099.6||1099.6||1099.6||0
1620216250000|2021-05-05 12:04:10|1099.4||1099.4||1099.4||1099.2||111
1620216260000|2021-05-05 12:04:20|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1620216270000|2021-05-05 12:04:30||1099.2||1099.2||1099.2||1099.2|0
1620216290000|2021-05-05 12:04:50|1099.8|1099.4|1100|1099.6|1100.6|1100|1099.8|1099.4|439
1620216300000|2021-05-05 12:05:00|1099.8|1099.4|1099.6|1098.8|1099.8|1099.4|1099.6|1098.8|1000
1620216310000|2021-05-05 12:05:10|1099.8|1099|1099.8|1099|1099.8|1099|1099.8|1099|0
1620216320000|2021-05-05 12:05:20|1099.6||1099.6||1099.6||1099.6||0
1620216330000|2021-05-05 12:05:30|1099.8||1099.6||1099.8||1099.6||0
1620216340000|2021-05-05 12:05:40|1099.8||1099.6||1099.8||1099.6||0
1620216350000|2021-05-05 12:05:50|1099.8|1099.2|1100|1099.2|1100|1099.2|1099.8|1099.2|257
1620216370000|2021-05-05 12:06:10|1099.8||1099.8||1099.8||1099.8||301
1620216380000|2021-05-05 12:06:20|1099.6||1099.6||1099.6||1099.6||0
1620216480000|2021-05-05 12:08:00|1100|1099.4|1100.2|1099.6|1100.2|1099.6|1100|1099.4|1
1620216490000|2021-05-05 12:08:10||1099.8||1099.8||1099.8||1099.8|0
1620216510000|2021-05-05 12:08:30|1100.4|1100|1099.6|1099.2|1100.8|1100.2|1099.6|1099.2|1536
1620216530000|2021-05-05 12:08:50|1099.8||1099.8||1099.8||1099.8||0
1620216580000|2021-05-05 12:09:40|1100||1099.8||1100||1099.8||0
1620216610000|2021-05-05 12:10:10|1099.6||1099.4||1099.6||1099.4||0
1620216620000|2021-05-05 12:10:20|1099.8|1099.4|1099.2|1098.6|1099.8|1099.4|1099.2|1098.6|1325
1620216630000|2021-05-05 12:10:30|1099|1098.4|1098.6|1098.2|1099|1098.4|1098.6|1098.2|0
1620216640000|2021-05-05 12:10:40||1098||1098.2||1098.2||1098|0
1620216650000|2021-05-05 12:10:50|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|257
1620216680000|2021-05-05 12:11:20|1098.6|1098.2|1098.4|1098|1098.6|1098.2|1098.4|1098|1284
1620216710000|2021-05-05 12:11:50|1098.6|1098.2|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|2123
1620216720000|2021-05-05 12:12:00|1098.8|1098.6|1099.2|1099|1099.4|1099|1098.8|1098.6|762
1620216730000|2021-05-05 12:12:10|1099|1098.8|1099.2|1098.8|1099.2|1098.8|1099|1098.8|352
1620216740000|2021-05-05 12:12:20|1099|1098.6|1099|1098.4|1099|1098.6|1098.8|1098.4|795
1620216750000|2021-05-05 12:12:30||1098.2||1098.2||1098.2||1098.2|0
1620216770000|2021-05-05 12:12:50|1098.8|1098|1098.8|1098|1098.8|1098|1098.6|1098|0
1620216780000|2021-05-05 12:13:00|1098.6||1098.6||1098.6||1098.6||0
1620216790000|2021-05-05 12:13:10||1098.2||1098.4||1098.4||1098.2|0
1620216810000|2021-05-05 12:13:30|1098.8|1098.6|1099.6|1098.8|1099.6|1098.8|1098.8|1098.6|37
1620216820000|2021-05-05 12:13:40|1099.8|1099|1099.4|1099|1099.8|1099|1099.4|1099|0
1620216830000|2021-05-05 12:13:50||1098.8||1098.6||1098.8||1098.6|312
1620216850000|2021-05-05 12:14:10|1099||1099||1099||1099||0
1620216870000|2021-05-05 12:14:30|1098.8||1098.8||1098.8||1098.8||0
1620216880000|2021-05-05 12:14:40|1098.6|1098.4|1098.6|1098|1098.6|1098.4|1098.6|1098|657
1620216920000|2021-05-05 12:15:20|1100.2|1098.2|1099.6|1099|1100.2|1100|1099.6|1098.2|25100
1620216930000|2021-05-05 12:15:30|1099.4|1098.6|1099|1098.2|1099.4|1098.8|1098.6|1098|5046
1620216940000|2021-05-05 12:15:40|1099.2|1098.4|1098.8|1098.2|1099.2|1098.4|1098.8|1098|1600
1620216950000|2021-05-05 12:15:50||1098||1098||1098||1098|700
1620216960000|2021-05-05 12:16:00|1098.6||1098.8||1098.8||1098.6||0
1620216980000|2021-05-05 12:16:20||1098.2||1098.2||1098.2||1098.2|0
1620216990000|2021-05-05 12:16:30||1098||1098||1098||1098|0
1620217010000|2021-05-05 12:16:50|1098.6||1098.6||1098.6||1098.6||0
1620217020000|2021-05-05 12:17:00|1098.8|1098.2|1099.6|1099|1099.6|1099|1098.8|1098.2|1899
1620217030000|2021-05-05 12:17:10|1099.8|1099.2|1099.8|1099.6|1099.8|1099.6|1099.8|1099.2|0
1620217040000|2021-05-05 12:17:20|1100.2|1099.8|1100.4|1100.2|1100.8|1100.2|1100.2|1099.8|250
1620217070000|2021-05-05 12:17:50|1100.2|1100|1100.2|1099.8|1100.2|1100|1100.2|1099.6|796
1620217080000|2021-05-05 12:18:00||1099.6||1099.6||1099.6||1099.6|0
1620217090000|2021-05-05 12:18:10|1100|1099.4|1099.2|1098.4|1100.2|1099.4|1099.2|1098.4|946
1620217100000|2021-05-05 12:18:20||1098.6||1098.6||1098.6||1098.6|0
1620217130000|2021-05-05 12:18:50|||||||||20
1620217170000|2021-05-05 12:19:30|1099|1098.8|1098.4|1097.6|1099|1099|1098|1097.4|1684
1620217180000|2021-05-05 12:19:40|1098.2||1098.4||1098.4||1098.2||475
1620217190000|2021-05-05 12:19:50||1097.8||1097.8||1097.8||1097.8|0
1620217200000|2021-05-05 12:20:00|||||||||400
1620217220000|2021-05-05 12:20:20|1098.2|1097.6|1097.8|1097.2|1098.2|1097.6|1097.6|1097|1250
1620217230000|2021-05-05 12:20:30|1097.6||1097.8||1097.8||1097.6||700
1620217240000|2021-05-05 12:20:40|1097.6|1097|1097.6|1096.8|1097.8|1097|1097.6|1096.8|0
1620217250000|2021-05-05 12:20:50|1097.4|1096.6|1097.2|1096.4|1097.4|1096.6|1097.2|1096.4|318
1620217260000|2021-05-05 12:21:00|1097|1096.2|1097.2|1096.6|1097.2|1096.8|1096.6|1096.2|2500
1620217270000|2021-05-05 12:21:10||1096.8||1096.6||1096.8||1096.6|656
1620217280000|2021-05-05 12:21:20|1097|1096.8|1097|1096.6|1097|1096.8|1097|1096.6|29
1620217290000|2021-05-05 12:21:30|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.8|1096.2|254
1620217330000|2021-05-05 12:22:10|1097|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|817
1620217340000|2021-05-05 12:22:20|1097.2|1096.6|1097.4|1096.8|1097.6|1096.8|1097.2|1096.6|0
1620217380000|2021-05-05 12:23:00|1097.2|1097|1098.2|1097.4|1098.2|1097.4|1097.2|1096.8|159
1620217440000|2021-05-05 12:24:00|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.6|1097.2|1193
1620217450000|2021-05-05 12:24:10|1097.8|1097.2|1098|1097.2|1098|1097.2|1097.8|1097.2|0
1620217460000|2021-05-05 12:24:20|1097.8|1097|1097.8|1097|1097.8|1097|1097.8|1097|0
1620217480000|2021-05-05 12:24:40|1097.6||1097.6||1097.6||1097.6||0
1620217500000|2021-05-05 12:25:00|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1620217530000|2021-05-05 12:25:30||1097.4||1097.4||1097.4||1097.4|0
1620217540000|2021-05-05 12:25:40|1097.6||1097.6||1097.6||1097.6||0
1620217550000|2021-05-05 12:25:50|1098|1097.2|1097.2|1096.8|1098|1097.2|1097.2|1096.8|3425
1620217560000|2021-05-05 12:26:00|1097.4|1097|1097.6|1097|1097.6|1097|1097.4|1097|250
1620217610000|2021-05-05 12:26:50|1097.4|1097.2|1098|1097.4|1098|1097.6|1097.2|1097.2|602
1620217620000|2021-05-05 12:27:00|1098.2|1097.6|1098|1097.4|1098.6|1098.2|1098|1097.4|1281
1620217630000|2021-05-05 12:27:10|1098.2||1098.2||1098.2||1098.2||0
1620217640000|2021-05-05 12:27:20|1098|1097.2|1097.8|1097.2|1098|1097.2|1097.6|1097.2|83
1620217650000|2021-05-05 12:27:30|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|1097.6|1097.4|0
1620217660000|2021-05-05 12:27:40|1097.8|1097.6|1098.2|1097.8|1098.4|1098|1097.8|1097.6|603
1620217670000|2021-05-05 12:27:50||1097.6||1097.8||1097.8||1097.6|0
1620217690000|2021-05-05 12:28:10|1098.6|1098|1098.8|1098.4|1099.2|1098.4|1098.4|1098|456
1620217700000|2021-05-05 12:28:20|1098.6|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|325
1620217710000|2021-05-05 12:28:30|1098.8||1098.8||1098.8||1098.6||0
1620217730000|2021-05-05 12:28:50|1098.6||1098.4||1098.6||1098.4||0
1620217750000|2021-05-05 12:29:10|1098.8|1098.2|1098.4|1097.8|1098.8|1098.4|1098.4|1097.8|693
1620217760000|2021-05-05 12:29:20||1097.6||1097.6||1097.6||1097.6|0
1620217770000|2021-05-05 12:29:30|1098.2|1097.4|1098.4|1097.6|1098.4|1097.6|1098.2|1097.4|250
1620217780000|2021-05-05 12:29:40||1097.8||1097.6||1097.8||1097.6|150
1620217790000|2021-05-05 12:29:50|1098.2||1098.2||1098.2||1098.2||0
1620217810000|2021-05-05 12:30:10|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097|416
1620217840000|2021-05-05 12:30:40|1097.6||1097.8||1097.8||1097.6||0
1620217850000|2021-05-05 12:30:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620217860000|2021-05-05 12:31:00|1098.2|1097.6|1098.6|1098.2|1098.8|1098.4|1098.2|1097.6|1593
1620217870000|2021-05-05 12:31:10|1098.4|1098.4|1098.4|1097.8|1098.4|1098.4|1098.4|1097.8|947
1620217890000|2021-05-05 12:31:30|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|235
1620217900000|2021-05-05 12:31:40||1097.2||1097.2||1097.2||1097.2|0
1620217960000|2021-05-05 12:32:40|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|2115
1620217970000|2021-05-05 12:32:50|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|222
1620217980000|2021-05-05 12:33:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.4|1097|1452
1620217990000|2021-05-05 12:33:10|1097.2|1096.4|1096.4|1096.2|1097.2|1096.4|1096.4|1096.2|1058
1620218000000|2021-05-05 12:33:20|1096.6|1096.4|1096.8|1096.4|1097|1096.6|1096.4|1096.4|1713
1620218010000|2021-05-05 12:33:30||1096.2||1096.4||1096.4||1096.2|0
1620218020000|2021-05-05 12:33:40|1096.6|1096.2|1096.6|1096.2|1096.6|1096.4|1096.6|1096.2|0
1620218040000|2021-05-05 12:34:00|1096.4||1096.4||1096.4||1096.4||100
1620218050000|2021-05-05 12:34:10|1096.2|1095.8|1096.2|1095.4|1096.2|1095.8|1096.2|1095.4|557
1620218070000|2021-05-05 12:34:30|1096||1096||1096||1096||0
1620218080000|2021-05-05 12:34:40|1095.8||1096||1096||1095.8||100
1620218100000|2021-05-05 12:35:00|1095.8|1095|1095.6|1095|1095.8|1095|1095.4|1095|1000
1620218120000|2021-05-05 12:35:20|1095.4|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|3
1620218130000|2021-05-05 12:35:30||1095||1095||1095||1095|0
1620218150000|2021-05-05 12:35:50||1095.2||1095||1095.2||1095|0
1620218160000|2021-05-05 12:36:00||1095.2||1095||1095.2||1095|0
1620218170000|2021-05-05 12:36:10|1095.8|1095.2|1095.6|1095.2|1095.8|1095.6|1095.6|1095.2|1928
1620218180000|2021-05-05 12:36:20|1095.4|1095|1096.2|1095.8|1096.4|1095.8|1094.8|1094.2|17085
1620218190000|2021-05-05 12:36:30|1096.4|1096|1096.4|1096|1096.4|1096|1096.2|1096|1884
1620218230000|2021-05-05 12:37:10|1096.8|1096.2|1096.6|1096|1097|1096.4|1096.6|1096|1101
1620218300000|2021-05-05 12:38:20|1096.8|1096.2|1097.8|1097.2|1098.4|1097.8|1096.8|1096.2|3617
1620218310000|2021-05-05 12:38:30|1098|1097.4|1098.2|1097.8|1098.2|1097.8|1098|1097.4|2964
1620218320000|2021-05-05 12:38:40|1098.6|1097.6|1098.6|1098|1098.8|1098|1098.4|1097.6|0
1620218340000|2021-05-05 12:39:00|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.4|2007
1620218360000|2021-05-05 12:39:20|1098.4|1097.8|1098.8|1098.2|1099.4|1098.4|1098.4|1097.8|1983
1620218400000|2021-05-05 12:40:00|1098.6||1098.6||1098.6||1098.6||0
1620218420000|2021-05-05 12:40:20|1099|1098.4|1099.4|1098.8|1099.6|1099|1099|1098.4|274
1620218440000|2021-05-05 12:40:40|1099.2|1098.6|1098.8|1098.2|1099.2|1098.6|1098.8|1098.2|466
1620218450000|2021-05-05 12:40:50|1098.6|1098.4|1099|1098.4|1099|1098.6|1098.6|1098.4|295
1620218460000|2021-05-05 12:41:00|1098.8||1098.8||1098.8||1098.8||0
1620218470000|2021-05-05 12:41:10|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.8|1098.2|101
1620218480000|2021-05-05 12:41:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.4|1097.8|277
1620218490000|2021-05-05 12:41:30|1098.8||1098.6||1098.8||1098.6||0
1620218500000|2021-05-05 12:41:40|1098.8||1098.6||1098.8||1098.6||0
1620218530000|2021-05-05 12:42:10|1099.2|1098.2|1099.4|1098.8|1099.4|1099|1099|1098.2|1417
1620218540000|2021-05-05 12:42:20|1099.2|1098.6|1099.4|1098.6|1099.4|1098.6|1098.8|1098|1649
1620218560000|2021-05-05 12:42:40|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|0
1620218590000|2021-05-05 12:43:10|1099.2|1098.6|1100|1099.4|1100.4|1099.4|1098.6|1098|6187
1620218600000|2021-05-05 12:43:20|1100.4|1099.6|1100.4|1100|1100.4|1100.2|1100.4|1099.6|1323
1620218610000|2021-05-05 12:43:30|1100.2|1099.8|1100.4|1099.4|1100.4|1099.8|1100.2|1099.4|1771
1620218620000|2021-05-05 12:43:40|1100.2|1099.2|1099.6|1098.6|1100.2|1099.2|1099.2|1098.6|2038
1620218640000|2021-05-05 12:44:00|1099.8|1098.8|1099.6|1099|1100|1099|1099.6|1098.8|111
1620218650000|2021-05-05 12:44:10||1099.2||1099.2||1099.2||1099.2|0
1620218670000|2021-05-05 12:44:30|||||||||20
1620218680000|2021-05-05 12:44:40|1100.2|1099.4|1100|1099.6|1100.4|1099.6|1100|1099.4|247
1620218690000|2021-05-05 12:44:50||1099.4||1099.4||1099.4||1099.4|1117
1620218700000|2021-05-05 12:45:00|1099.8|1099.2|1097.8|1097.2|1099.8|1099.2|1097.8|1097.2|1534
1620218710000|2021-05-05 12:45:10|1098|1097|1098|1097.2|1098.2|1097.4|1098|1097|1620
1620218720000|2021-05-05 12:45:20|1098.2|1097.4|1097.8|1097.2|1098.2|1097.4|1097.8|1097.2|1048
1620218730000|2021-05-05 12:45:30|1098||1097.8||1098||1097.8||0
1620218770000|2021-05-05 12:46:10|1097.6|1097|1097.2|1096.4|1097.6|1097|1096.8|1096.2|659
1620218780000|2021-05-05 12:46:20|1097|1096.2|1097|1096.2|1097|1096.2|1097|1096.2|0
1620218790000|2021-05-05 12:46:30|1096.8|1096.4|1097|1096.2|1097|1096.4|1096.8|1096|318
1620218840000|2021-05-05 12:47:20|1096.8||1096.8||1096.8||1096.8||0
1620218880000|2021-05-05 12:48:00|1096.6|1096|1096.2|1095.6|1096.6|1096|1096|1095.4|612
1620218890000|2021-05-05 12:48:10||1095.4||1095.4||1095.4||1095.4|0
1620218900000|2021-05-05 12:48:20|1096||1096.2||1096.2||1096||0
1620218910000|2021-05-05 12:48:30|1096|1095.2|1096|1095.2|1096|1095.4|1095.8|1095.2|0
1620218920000|2021-05-05 12:48:40|1095.8|1095|1096|1095.4|1096|1095.6|1095.6|1095|0
1620218930000|2021-05-05 12:48:50|1095.8|1095.2|1096|1095.4|1096|1095.4|1095.6|1095.2|328
1620218940000|2021-05-05 12:49:00||1095.2||1095.2||1095.2||1095.2|0
1620218950000|2021-05-05 12:49:10|1095.8|1095|1095.8|1095|1096|1095|1095.6|1095|0
1620218960000|2021-05-05 12:49:20|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.4|1095.2|173
1620218990000|2021-05-05 12:49:50|1095.4|1095|1095.4|1094.6|1095.4|1095|1095.2|1094.6|247
1620219020000|2021-05-05 12:50:20|1095.2|1094.4|1095.2|1094.6|1095.2|1094.6|1095.2|1094.4|0
1620219030000|2021-05-05 12:50:30||1094.4||1094.6||1094.8||1094.4|342
1620219060000|2021-05-05 12:51:00|1095.4|1094.8|1095.8|1095|1095.8|1095.2|1095.2|1094.8|1156
1620219070000|2021-05-05 12:51:10|1095.6|1095.2|1095.4|1094.6|1095.6|1095.2|1095.4|1094.6|203
1620219080000|2021-05-05 12:51:20|1095.6|1094.8|1095.4|1094.6|1095.6|1094.8|1095.4|1094.6|0
1620219100000|2021-05-05 12:51:40|1095.2||1095.2||1095.2||1095.2||0
1620219110000|2021-05-05 12:51:50|1095|1094.4|1094.8|1094.2|1095|1094.4|1094.8|1094.2|337
1620219120000|2021-05-05 12:52:00|1095||1094.8||1095||1094.8||50
1620219140000|2021-05-05 12:52:20||1094.4||1094.2||1094.4||1094.2|299
1620219150000|2021-05-05 12:52:30|1094.6||1094.6||1094.6||1094.6||0
1620219200000|2021-05-05 12:53:20|1094.4||1094.6||1094.6||1094.4||1007
1620219210000|2021-05-05 12:53:30|1094.4|1094|1094.6|1094|1094.6|1094|1094.2|1093.8|849
1620219220000|2021-05-05 12:53:40|1094.4||1094.4||1094.4||1094.4||0
1620219270000|2021-05-05 12:54:30|1094.6|1094.2|1094.4|1094|1094.6|1094.2|1094.4|1094|1444
1620219300000|2021-05-05 12:55:00||1094.2||1094.2||1094.2||1094|0
1620219320000|2021-05-05 12:55:20|1094.6|1094.4|1095.4|1095.2|1095.8|1095.2|1094.6|1094.4|714
1620219340000|2021-05-05 12:55:40|||||||||35
1620219350000|2021-05-05 12:55:50|1095.6|1095.4|1096.4|1096|1096.4|1096|1095.6|1095.2|1660
1620219360000|2021-05-05 12:56:00|1096.8|1096.2|1096|1095.4|1097|1096.4|1096|1095.4|2465
1620219390000|2021-05-05 12:56:30|1096.2|1095.6|1096.8|1096.2|1096.8|1096.4|1096.2|1095.6|451
1620219410000|2021-05-05 12:56:50|||||||||50
1620219420000|2021-05-05 12:57:00||1096.4||1096.4||1096.4||1096.4|0
1620219450000|2021-05-05 12:57:30||1096.6||1096.6||1096.6||1096.6|0
1620219470000|2021-05-05 12:57:50|1096.6|1096.4|1096.6|1096|1096.6|1096.4|1096.4|1096|1114
1620219480000|2021-05-05 12:58:00|1096.4|1095.8|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|76
1620219490000|2021-05-05 12:58:10|1096.4|1095.8|1096.8|1096|1096.8|1096.2|1096.2|1095.8|640
1620219500000|2021-05-05 12:58:20|1096.6|1095.8|1096.4|1095.8|1096.6|1095.8|1096.4|1095.8|0
1620219510000|2021-05-05 12:58:30|1096.6|1096|1096.4|1095.8|1096.6|1096|1096.4|1095.8|150
1620219530000|2021-05-05 12:58:50|1096.2||1096.4||1096.4||1096.2||0
1620219540000|2021-05-05 12:59:00|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1620219550000|2021-05-05 12:59:10|1096.4|1095.8|1096.6|1095.8|1096.6|1095.8|1096.4|1095.8|0
1620219560000|2021-05-05 12:59:20|1096.8|1096|1096.4|1096|1096.8|1096|1096.4|1096|0
1620219590000|2021-05-05 12:59:50||1095.8||1095.8||1095.8||1095.8|221
1620219600000|2021-05-05 13:00:00|1096.8|1096|1096.8|1096.4|1097.4|1096.8|1096.6|1096|848
1620219630000|2021-05-05 13:00:30|1096.6|1096.2|1096.6|1095.8|1096.6|1096.2|1096.2|1095.6|1010
1620219640000|2021-05-05 13:00:40|1096.4|1095.6|1096|1095.4|1096.4|1095.6|1096|1095.4|0
1620219650000|2021-05-05 13:00:50|1096.2|1095.6|1096.2|1095.4|1096.4|1095.6|1096|1095.4|516
1620219660000|2021-05-05 13:01:00|1096|1095.2|1095.8|1095|1096|1095.2|1095.8|1095|0
1620219670000|2021-05-05 13:01:10|1095.6|1094.8|1095|1094.2|1095.6|1094.8|1095|1094.2|938
1620219680000|2021-05-05 13:01:20|1094.8|1094|1094.6|1094|1094.8|1094.2|1094.6|1094|0
1620219700000|2021-05-05 13:01:40|1094.4|1094.2|1095.2|1094.6|1095.4|1094.6|1094.4|1094.2|959
1620219710000|2021-05-05 13:01:50|1095.4||1095.4||1095.4||1095.4||0
1620219740000|2021-05-05 13:02:20||1095||1095||1095||1095|0
1620219750000|2021-05-05 13:02:30|1095.2||1095.2||1095.2||1095.2||0
1620219760000|2021-05-05 13:02:40|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.2|1095|580
1620219790000|2021-05-05 13:03:10|1095.2|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.6|964
1620219800000|2021-05-05 13:03:20|1095.2|1095|1095.4|1094.8|1095.4|1095|1095.2|1094.8|666
1620219820000|2021-05-05 13:03:40|1095.2|1094.6|1095.4|1094.6|1095.4|1094.6|1095.2|1094.6|406
1620219830000|2021-05-05 13:03:50|1095.2|1094.4|1095.2|1094.4|1095.2|1094.4|1095.2|1094.4|0
1620219840000|2021-05-05 13:04:00|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.8|1094.2|0
1620219850000|2021-05-05 13:04:10||1094||1094||1094||1094|0
1620219860000|2021-05-05 13:04:20|1094.6||1094.6||1094.6||1094.6||1
1620219870000|2021-05-05 13:04:30|1094.8|1094.2|1094.6|1094.2|1094.8|1094.2|1094.6|1094.2|0
1620219880000|2021-05-05 13:04:40|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|0
1620219940000|2021-05-05 13:05:40|1095|1094.4|1094.8|1094.2|1095.4|1094.8|1094.8|1094.2|2227
1620219950000|2021-05-05 13:05:50|1095|1094.4|1095.2|1094.8|1095.2|1094.8|1095|1094.4|2
1620219960000|2021-05-05 13:06:00|1095.4|1095|1096.2|1096|1096.4|1096|1095.4|1095|852
1620219970000|2021-05-05 13:06:10||1095.8||1096||1096||1095.8|0
1620219980000|2021-05-05 13:06:20||1095.8||1095.6||1095.8||1095.6|199
1620220000000|2021-05-05 13:06:40|1096|1095.8|1095.6|1095|1096|1095.8|1095.6|1095|732
1620220020000|2021-05-05 13:07:00|1095.4|1094.8|1095.8|1095.2|1095.8|1095.2|1095.4|1094.8|330
1620220030000|2021-05-05 13:07:10|1096|1095.4|1096|1095.4|1096.2|1095.4|1096|1095.4|0
1620220040000|2021-05-05 13:07:20|1096.2|1095.2|1095.8|1095.2|1096.2|1095.2|1095.8|1095.2|184
1620220050000|2021-05-05 13:07:30|1095.6|1095|1095.8|1095|1095.8|1095|1095.6|1095|0
1620220060000|2021-05-05 13:07:40|1095.6|1094.8|1095|1094.2|1095.6|1094.8|1095|1094.2|0
1620220070000|2021-05-05 13:07:50|1095.2|1094.4|1095|1094.4|1095.4|1094.8|1095|1094.4|1002
1620220080000|2021-05-05 13:08:00|1094.8|1094.2|1094.2|1093.6|1094.8|1094.2|1094.2|1093.6|805
1620220100000|2021-05-05 13:08:20|1094|1093.4|1093.8|1093|1094|1093.4|1093.8|1093|620
1620220110000|2021-05-05 13:08:30|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.2|1093|1697
1620220130000|2021-05-05 13:08:50|1093.6|1093|1093.4|1093|1093.6|1093|1093.2|1093|280
1620220140000|2021-05-05 13:09:00|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093|1092.6|1194
1620220150000|2021-05-05 13:09:10|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1092.4|1092|5352
1620220160000|2021-05-05 13:09:20|1093.2||1093||1093.2||1093||0
1620220180000|2021-05-05 13:09:40|1092.8|1092|1093|1092.4|1093|1092.6|1092.2|1092|11738
1620220190000|2021-05-05 13:09:50|1092.8|1092.6|1092.6|1092|1093|1092.6|1092.4|1091.8|5158
1620220200000|2021-05-05 13:10:00|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.6|1092.2|485
1620220230000|2021-05-05 13:10:30|1093.2|1092.6|1093.6|1093.2|1094|1093.6|1093.2|1092.6|1628
1620220250000|2021-05-05 13:10:50|1093.8|1093.6|1094.6|1094|1094.8|1094.4|1093.8|1093.6|692
1620220260000|2021-05-05 13:11:00|1094.4|1093.8|1094.4|1093.6|1094.4|1093.8|1094|1093.6|1473
1620220270000|2021-05-05 13:11:10|1094.2||1094.2||1094.2||1094.2||0
1620220290000|2021-05-05 13:11:30||1093.8||1093.6||1093.8||1093.6|100
1620220300000|2021-05-05 13:11:40|1094||1094||1094||1094||0
1620220330000|2021-05-05 13:12:10|1093.8|1093.4|1093.6|1093|1093.8|1093.4|1093.6|1093|813
1620220340000|2021-05-05 13:12:20||1092.8||1093||1093||1092.8|0
1620220350000|2021-05-05 13:12:30|1093.4||1093.4||1093.4||1093.4||0
1620220380000|2021-05-05 13:13:00|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|1093.2|1092.8|66
1620220400000|2021-05-05 13:13:20|||||||||575
1620220410000|2021-05-05 13:13:30|1093|1092.6|1093|1092.2|1093|1092.6|1093|1092.2|0
1620220420000|2021-05-05 13:13:40|1092.8|1092|1092.8|1092|1092.8|1092|1092.8|1092|0
1620220430000|2021-05-05 13:13:50|1093|1092.2|1093.6|1093.4|1094|1093.6|1093|1092.2|3928
1620220440000|2021-05-05 13:14:00|1093.8|1093.6|1093.4|1092.8|1093.8|1093.6|1093.4|1092.8|283
1620220460000|2021-05-05 13:14:20||1093||1092.8||1093||1092.8|0
1620220480000|2021-05-05 13:14:40|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1620220490000|2021-05-05 13:14:50|1093|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|230
1620220500000|2021-05-05 13:15:00|1092.8|1092.2|1093|1092.2|1093|1092.4|1092.8|1092.2|0
1620220510000|2021-05-05 13:15:10|1092.8||1092.8||1092.8||1092.8||0
1620220520000|2021-05-05 13:15:20|1093||1093||1093||1093||0
1620220530000|2021-05-05 13:15:30|1093.2|1092.4|1093.4|1093|1093.4|1093|1093.2|1092.4|4165
1620220540000|2021-05-05 13:15:40|1093.6|1092.8|1093.6|1092.8|1093.6|1092.8|1093.2|1092.6|21
1620220550000|2021-05-05 13:15:50|1093.4||1093.4||1093.4||1093.4||0
1620220560000|2021-05-05 13:16:00|1093.8|1093|1093.8|1093.2|1093.8|1093.2|1093.8|1093|257
1620220580000|2021-05-05 13:16:20|1093.6||1093.6||1093.6||1093.6||0
1620220590000|2021-05-05 13:16:30|1093.4|1093|1093.6|1092.8|1093.6|1093|1093.4|1092.8|458
1620220630000|2021-05-05 13:17:10|1093.4||1093.4||1093.4||1093.4||0
1620220640000|2021-05-05 13:17:20|1093.6|1093|1094|1093.6|1094|1093.6|1093.6|1093|1871
1620220650000|2021-05-05 13:17:30|1093.8|1093.8|1094.2|1093.6|1094.2|1093.8|1093.8|1093.6|363
1620220660000|2021-05-05 13:17:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1620220670000|2021-05-05 13:17:50|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093.2|1092.8|703
1620220680000|2021-05-05 13:18:00||1093||1092.8||1093||1092.8|0
1620220710000|2021-05-05 13:18:30|1093.2||1093.4||1093.4||1093.2||0
1620220740000|2021-05-05 13:19:00|1093.2|1093|1093.2|1092.8|1093.2|1093|1093|1092.8|260
1620220750000|2021-05-05 13:19:10|1093||1093||1093||1093||459
1620220760000|2021-05-05 13:19:20|1092.8|1092.4|1092|1091.4|1092.8|1092.4|1091.8|1091.4|817
1620220770000|2021-05-05 13:19:30|1091.8|1091.6|1092.2|1091.4|1092.2|1091.6|1091.8|1091.4|251
1620220780000|2021-05-05 13:19:40|1092|1091.6|1092.4|1091.8|1092.4|1092|1091.8|1091.4|444
1620220790000|2021-05-05 13:19:50|||||||||100
1620220800000|2021-05-05 13:20:00||1091.6||1091.6||1091.6||1091.6|0
1620220830000|2021-05-05 13:20:30||1091.8||1091.6||1091.8||1091.6|0
1620220840000|2021-05-05 13:20:40|1092.2|1091.4|1092.2|1091.4|1092.2|1091.4|1092.2|1091.4|0
1620220850000|2021-05-05 13:20:50|1092||1092||1092||1092||0
1620220870000|2021-05-05 13:21:10|1091.6|1091.6|1092|1091.6|1092|1091.6|1091.6|1091.6|616
1620220880000|2021-05-05 13:21:20|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1830
1620220900000|2021-05-05 13:21:40|1092|1091.6|1091.8|1091.6|1092.2|1091.6|1091.8|1091.6|575
1620220910000|2021-05-05 13:21:50|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|1384
1620220920000|2021-05-05 13:22:00||1091.4||1091.4||1091.4||1091.4|0
1620220930000|2021-05-05 13:22:10|1092|1091.2|1092|1091.4|1092|1091.4|1092|1091.2|331
1620220940000|2021-05-05 13:22:20||1091.2||1091.4||1091.6||1091.2|365
1620220950000|2021-05-05 13:22:30|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.4|1050
1620220960000|2021-05-05 13:22:40|1092||1092||1092||1092||0
1620220970000|2021-05-05 13:22:50|||||||||381
1620221000000|2021-05-05 13:23:20|1092.2|1092|1092.2|1091.8|1092.2|1092|1092|1091.8|584
1620221010000|2021-05-05 13:23:30|1092|1092|1092|1091.8|1092.2|1092|1092|1091.8|156
1620221020000|2021-05-05 13:23:40|1092.2|1092|1092.4|1091.8|1092.8|1092.4|1092.2|1091.8|915
1620221040000|2021-05-05 13:24:00||1092||1092||1092||1092|0
1620221060000|2021-05-05 13:24:20|1092.6|1092.2|1092.2|1091.8|1092.8|1092.2|1092.2|1091.8|495
1620221070000|2021-05-05 13:24:30|1092.4|1092|1092.4|1092|1092.6|1092|1092.4|1092|185
1620221080000|2021-05-05 13:24:40|1092.6|1091.8|1092.4|1091.8|1092.6|1091.8|1092.4|1091.8|0
1620221100000|2021-05-05 13:25:00|1092.6|1092|1092.8|1092.2|1092.8|1092.2|1092.6|1092|251
1620221110000|2021-05-05 13:25:10|1092.6|1092.4|1092.8|1092.2|1093.8|1093.4|1092.6|1092.2|1650
1620221120000|2021-05-05 13:25:20|1093||1093||1093||1093||0
1620221130000|2021-05-05 13:25:30|1092.8|1092.4|1092.8|1092.6|1092.8|1092.6|1092.8|1092.4|0
1620221140000|2021-05-05 13:25:40|1093.2|1092.8|1093.4|1092.8|1093.4|1092.8|1093|1092.6|2
1620221150000|2021-05-05 13:25:50|1093.6||1093.4||1093.6||1093.4||0
1620221160000|2021-05-05 13:26:00||1093||1093||1093||1093|0
1620221190000|2021-05-05 13:26:30|1094|1093.2|1093.6|1093|1094|1093.4|1093.6|1093|4003
1620221200000|2021-05-05 13:26:40|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|300
1620221280000|2021-05-05 13:28:00|||||||||50
1620221300000|2021-05-05 13:28:20|1093.4|1093.2|1093.4|1093|1093.6|1093.2|1093.4|1093|103
1620221320000|2021-05-05 13:28:40|1093.6|1093.2|1094|1093.4|1094.4|1094|1093.6|1093.2|1851
1620221330000|2021-05-05 13:28:50|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|2540
1620221340000|2021-05-05 13:29:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1
1620221360000|2021-05-05 13:29:20||1093.8||1093.8||1093.8||1093.8|0
1620221370000|2021-05-05 13:29:30|1094.2||1094.2||1094.2||1094.2||0
1620221380000|2021-05-05 13:29:40|1094||1094||1094||1094||0
1620221390000|2021-05-05 13:29:50|1094.2|1094|1094.8|1094.4|1095|1094.4|1094.2|1094|180
1620221400000|2021-05-05 13:30:00|1094.6|1094.2|1094|1093.4|1094.6|1094.2|1093.8|1093.4|1973
1620221410000|2021-05-05 13:30:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|2000
1620221430000|2021-05-05 13:30:30||1093.4||1093.2||1093.4||1093.2|0
1620221450000|2021-05-05 13:30:50|1093.6||1093.8||1093.8||1093.6||35
1620221460000|2021-05-05 13:31:00|1094|1093.4|1093.8|1093.4|1094.4|1094|1093.4|1093|6497
1620221470000|2021-05-05 13:31:10|1094|1093.6|1094.4|1093.8|1094.4|1094|1094|1093.6|1651
1620221480000|2021-05-05 13:31:20|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|296
1620221500000|2021-05-05 13:31:40|1094.6||1094.8||1094.8||1094.6||0
1620221520000|2021-05-05 13:32:00|1095|1094.4|1094.8|1094.4|1095|1094.4|1094.8|1094.4|0
1620221530000|2021-05-05 13:32:10|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.4|1093.8|1067
1620221540000|2021-05-05 13:32:20||1094||1094.2||1094.2||1094|280
1620221550000|2021-05-05 13:32:30|1094.4|1094|1094|1093.4|1094.4|1094|1094|1093.4|2321
1620221580000|2021-05-05 13:33:00|1093.8||1094||1094||1093.6||1038
1620221590000|2021-05-05 13:33:10|1093.8|1093.6|1093.4|1093.2|1094|1093.6|1093.4|1093.2|2538
1620221600000|2021-05-05 13:33:20|||||||||171
1620221610000|2021-05-05 13:33:30|1093.2|1093|1093.2|1092.8|1093.2|1093|1093|1092.6|3770
1620221630000|2021-05-05 13:33:50||1093||1092.8||1093||1092.8|1684
1620221650000|2021-05-05 13:34:10|1093.4|1092.6|1094|1093.6|1094|1093.6|1093.4|1092.6|4469
1620221660000|2021-05-05 13:34:20|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.8|1093.2|0
1620221670000|2021-05-05 13:34:30|1093.6|1093|1093.6|1093|1093.8|1093|1093.6|1093|100
1620221690000|2021-05-05 13:34:50|1093.4||1093.4||1093.4||1093.4||0
1620221700000|2021-05-05 13:35:00|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1092.8|1092.6|1948
1620221710000|2021-05-05 13:35:10|1093||1093||1093||1093||0
1620221730000|2021-05-05 13:35:30|1092.8|1092.4|1092.4|1092.2|1092.8|1092.4|1092.4|1092.2|1716
1620221740000|2021-05-05 13:35:40|1092.6|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.8|1117
1620221750000|2021-05-05 13:35:50|1092.4||1092.4||1092.4||1092.4||0
1620221760000|2021-05-05 13:36:00|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091.2|1474
1620221770000|2021-05-05 13:36:10|1092.2|1091.6|1092.8|1092.2|1092.8|1092.2|1092.2|1091.6|1117
1620221780000|2021-05-05 13:36:20|1093|1092.4|1092.8|1092|1093|1092.6|1092.2|1092|3285
1620221790000|2021-05-05 13:36:30|1093|1092.2|1093|1092.4|1093|1092.4|1093|1092.2|500
1620221800000|2021-05-05 13:36:40||1092.6||1092.4||1092.6||1092.4|155
1620221820000|2021-05-05 13:37:00||1092.6||1092.6||1092.6||1092.4|430
1620221840000|2021-05-05 13:37:20|1093.2|1092.8|1093.8|1093.4|1094|1093.4|1093.2|1092.8|875
1620221850000|2021-05-05 13:37:30|1094|1093.6|1094.8|1094.2|1095|1094.2|1094|1093.6|1736
1620221860000|2021-05-05 13:37:40||1094||1094||1094||1094|0
1620221870000|2021-05-05 13:37:50|1094.6|1093.8|1094.2|1093.4|1094.6|1093.8|1094.2|1093.4|415
1620221880000|2021-05-05 13:38:00|1094.4|1093.6|1094.6|1094|1094.6|1094|1094.2|1093.6|1
1620221890000|2021-05-05 13:38:10|1094.8|1094.2|1095.2|1094.6|1095.4|1094.8|1094.8|1094.2|0
1620221900000|2021-05-05 13:38:20|1095|1094.8|1095.2|1095|1095.6|1095|1095|1094.8|866
1620221910000|2021-05-05 13:38:30|1095.4|1095.2|1096.2|1095.6|1096.4|1095.6|1095.2|1094.8|1671
1620221920000|2021-05-05 13:38:40|1096|1095.4|1095.6|1095|1096|1095.4|1095.6|1095|204
1620221930000|2021-05-05 13:38:50|1095.4|1094.8|1095.6|1094.8|1095.6|1095|1095.4|1094.8|0
1620221940000|2021-05-05 13:39:00|1095.4|1094.6|1095.2|1094.4|1095.4|1094.6|1095.2|1094.4|0
1620221950000|2021-05-05 13:39:10|1096|1094.6|1095|1094.6|1096|1095.2|1095|1094.4|10802
1620221960000|2021-05-05 13:39:20|1095.2|1094.4|1095|1094.2|1095.2|1094.4|1095|1094.2|0
1620221970000|2021-05-05 13:39:30|1094.8|1094|1094.6|1093.8|1094.8|1094|1094.6|1093.8|0
1620221980000|2021-05-05 13:39:40|1094.4||1094.4||1094.4||1094.4||312
1620221990000|2021-05-05 13:39:50|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1620222000000|2021-05-05 13:40:00|1094.4|1093.4|1093.8|1093|1094.4|1093.4|1093.6|1093|1302
1620222010000|2021-05-05 13:40:10|1093.6|1092.8|1092.6|1092.2|1093.6|1092.8|1092.4|1092.2|4285
1620222020000|2021-05-05 13:40:20|||||||||40
1620222050000|2021-05-05 13:40:50|1092.4|1092|1091.8|1091.2|1092.4|1092|1091.8|1091.2|1869
1620222070000|2021-05-05 13:41:10|||||||||100
1620222080000|2021-05-05 13:41:20|1091.6|1091|1091.6|1090.8|1091.8|1091|1091.6|1090.8|2577
1620222090000|2021-05-05 13:41:30|1091.4|1091|1091.4|1090.8|1091.4|1091|1091.4|1090.8|500
1620222110000|2021-05-05 13:41:50||1091||1090.8||1091||1090.8|0
1620222130000|2021-05-05 13:42:10||1090.6||1090.6||1090.6||1090.6|0
1620222140000|2021-05-05 13:42:20||1090.8||1090.8||1090.8||1090.8|0
1620222150000|2021-05-05 13:42:30|1091.2|1090.6|1091.4|1090.8|1091.4|1091|1091.2|1090.6|1646
1620222170000|2021-05-05 13:42:50||1090.6||1090.6||1090.6||1090.6|0
1620222190000|2021-05-05 13:43:10|||||||||3
1620222200000|2021-05-05 13:43:20||1090.4||1090.4||1090.4||1090.4|472
1620222210000|2021-05-05 13:43:30||1090.6||1090.6||1090.6||1090.6|0
1620222260000|2021-05-05 13:44:20|||||||||497
1620222270000|2021-05-05 13:44:30||1091||1091||1091.2||1091|2161
1620222280000|2021-05-05 13:44:40|1091.2||1091.2||1091.2||1091.2||152
1620222290000|2021-05-05 13:44:50|1091|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|626
1620222300000|2021-05-05 13:45:00|1091|1090.6|1091.2|1090.4|1091.2|1090.6|1090.8|1090.4|375
1620222320000|2021-05-05 13:45:20||1090.6||1090.6||1090.6||1090.6|0
1620222330000|2021-05-05 13:45:30||1090.4||1090.4||1090.4||1090.4|551
1620222340000|2021-05-05 13:45:40|||||||||77
1620222370000|2021-05-05 13:46:10||1090.6||1090.6||1090.6||1090.6|0
1620222380000|2021-05-05 13:46:20|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|531
1620222440000|2021-05-05 13:47:20|1090.8|1090.2|1091.8|1091.2|1091.8|1091.4|1090.4|1090.2|10530
1620222450000|2021-05-05 13:47:30|1092|1091.4|1092.2|1091.4|1092.2|1091.8|1092|1091.4|0
1620222460000|2021-05-05 13:47:40|1092|1091.2|1092|1091.2|1092|1091.2|1092|1091.2|0
1620222470000|2021-05-05 13:47:50|1091.8|1091|1091.4|1090.6|1091.8|1091|1091.4|1090.6|50
1620222480000|2021-05-05 13:48:00|1091.2|1091.2|1091.6|1091|1091.6|1091.2|1091.2|1090.8|1000
1620222490000|2021-05-05 13:48:10|1091.4||1091.4||1091.4||1091.4||0
1620222510000|2021-05-05 13:48:30||1091.2||1091||1091.2||1091|155
1620222520000|2021-05-05 13:48:40|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|1646
1620222530000|2021-05-05 13:48:50||1091||1090.8||1091||1090.8|0
1620222540000|2021-05-05 13:49:00||1091||1090.8||1091||1090.8|0
1620222550000|2021-05-05 13:49:10||1091||1090.8||1091||1090.8|124
1620222560000|2021-05-05 13:49:20|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1291
1620222570000|2021-05-05 13:49:30|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1620222580000|2021-05-05 13:49:40|1090.6|1090|1090.8|1090.2|1091|1090.6|1090.4|1090|30290
1620222610000|2021-05-05 13:50:10|1091|1090.6|1090.8|1090.4|1091.2|1090.8|1090.8|1090.2|2002
1620222620000|2021-05-05 13:50:20|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|276
1620222630000|2021-05-05 13:50:30|1090.2|1089.8|1089.4|1089|1090.2|1089.8|1089.4|1089|8548
1620222640000|2021-05-05 13:50:40|1089.2|1088.8|1089.4|1089|1089.4|1089.2|1088.8|1088.4|8540
1620222660000|2021-05-05 13:51:00|1089.8|1089.2|1090.2|1089.4|1090.4|1090|1089.8|1089.2|8805
1620222670000|2021-05-05 13:51:10|1090|1089.6|1090.4|1090|1090.4|1090|1090|1089.4|2699
1620222680000|2021-05-05 13:51:20|1090.8|1090.2|1090.4|1090|1091.8|1091.6|1090.4|1090|16637
1620222700000|2021-05-05 13:51:40|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|2943
1620222710000|2021-05-05 13:51:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1620222720000|2021-05-05 13:52:00|1090.2|1090|1090.6|1090.2|1090.6|1090.4|1090.2|1090|2928
1620222730000|2021-05-05 13:52:10|1090.8|1090.4|1091.6|1091|1091.8|1091.2|1090.6|1090|4206
1620222740000|2021-05-05 13:52:20|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.4|1225
1620222750000|2021-05-05 13:52:30|1091|1090.4|1091|1090.8|1091|1090.8|1091|1090.4|0
1620222760000|2021-05-05 13:52:40|1091.2|1090.6|1091.2|1091|1091.2|1091|1091.2|1090.6|757
1620222780000|2021-05-05 13:53:00|||||||||528
1620222790000|2021-05-05 13:53:10|||||||||115
1620222800000|2021-05-05 13:53:20|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|8747
1620222810000|2021-05-05 13:53:30|1091.6|1091.4|1091.6|1090.8|1091.6|1091.4|1091.4|1090.6|1000
1620222820000|2021-05-05 13:53:40|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|0
1620222830000|2021-05-05 13:53:50|1091.8|1091.4|1092.6|1092|1092.6|1092.2|1091.8|1091.4|3103
1620222840000|2021-05-05 13:54:00||1091.8||1092||1092||1091.8|0
1620222850000|2021-05-05 13:54:10|1092.8|1092.2|1093.4|1093|1093.8|1093|1092.8|1092.2|0
1620222860000|2021-05-05 13:54:20||1092.8||1092.8||1092.8||1092.8|0
1620222870000|2021-05-05 13:54:30|1093.2|1092.6|1093.2|1092.4|1093.2|1092.6|1093.2|1092.4|0
1620222880000|2021-05-05 13:54:40|1093||1093||1093||1093||0
1620222890000|2021-05-05 13:54:50|1092.8|1092.2|1092.8|1092|1092.8|1092.2|1092.8|1092|0
1620222900000|2021-05-05 13:55:00|1092.6|1091.8|1092|1091.4|1092.6|1091.8|1092|1091.4|288
1620222910000|2021-05-05 13:55:10|1091.8|1091.2|1091.6|1090.8|1091.8|1091.2|1091.4|1090.8|0
1620222920000|2021-05-05 13:55:20|1091.4|1090.6|1091.4|1090.6|1091.4|1090.6|1091.4|1090.6|0
1620222930000|2021-05-05 13:55:30|1091.2|1090.4|1091.2|1090.4|1091.2|1090.4|1091|1090.4|580
1620222940000|2021-05-05 13:55:40|1091||1091||1091||1091||0
1620222960000|2021-05-05 13:56:00|1090.8|1090.2|1091.4|1090.8|1091.4|1090.8|1090.8|1090.2|901
1620222970000|2021-05-05 13:56:10|1091.6|1091|1091.6|1091.2|1091.8|1091.4|1091.6|1091|448
1620223040000|2021-05-05 13:57:20|1092|1091.4|1092.6|1092|1092.6|1092.2|1092|1091.2|3
1620223050000|2021-05-05 13:57:30|1092.8|1092.2|1093.6|1093|1093.6|1093|1092.8|1092.2|1050
1620223060000|2021-05-05 13:57:40|1093.8|1093.2|1094|1093.2|1094.2|1093.6|1093.8|1093.2|0
1620223070000|2021-05-05 13:57:50||1093.4||1093.4||1093.4||1093.4|0
1620223080000|2021-05-05 13:58:00|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|132
1620223090000|2021-05-05 13:58:10||1093.4||1093.4||1093.4||1093.4|245
1620223100000|2021-05-05 13:58:20|1094.4|1093.6|1094|1093.4|1094.6|1093.8|1094|1093.4|3000
1620223120000|2021-05-05 13:58:40|1094.2|1093.6|1094.4|1093.6|1095|1093.8|1094.2|1093.6|144
1620223130000|2021-05-05 13:58:50|1094.2||1094.2||1094.2||1094.2||0
1620223140000|2021-05-05 13:59:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093|702
1620223150000|2021-05-05 13:59:10|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|115
1620223170000|2021-05-05 13:59:30|1093.4|1092.8|1092|1091.2|1093.4|1092.8|1091.4|1091|4010
1620223180000|2021-05-05 13:59:40|1092.2|1091|1091.8|1090.8|1092.2|1091|1091.8|1090.8|535
1620223190000|2021-05-05 13:59:50|1091.4|1090.6|1091.4|1090.4|1091.4|1090.6|1091.4|1090.4|1207
1620223220000|2021-05-05 14:00:20|1091.2|1090.2|1091|1090.2|1091.2|1090.2|1091|1090.2|1567
1620223230000|2021-05-05 14:00:30|1091.2|1090.4|1092.2|1091.2|1092.2|1091.6|1091.2|1090.4|2539
1620223240000|2021-05-05 14:00:40|1092||1092||1092||1092||0
1620223260000|2021-05-05 14:01:00|1092.2|1091.4|1092.6|1091.8|1092.6|1091.8|1092.2|1091.4|173
1620223270000|2021-05-05 14:01:10||1091.6||1091.6||1091.6||1091.6|600
1620223280000|2021-05-05 14:01:20|1092|1091.8|1092.4|1091.8|1092.4|1091.8|1092|1091.8|1
1620223290000|2021-05-05 14:01:30|1092.2||1092.2||1092.2||1092.2||0
1620223300000|2021-05-05 14:01:40|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.6|100
1620223320000|2021-05-05 14:02:00|1092|1091.4|1091.2|1090.4|1092|1091.4|1091.2|1090.4|2362
1620223330000|2021-05-05 14:02:10|1091|1090.6|1091.8|1091|1091.8|1091|1091|1090.6|2360
1620223340000|2021-05-05 14:02:20|1091.6|1090.8|1091.6|1090.8|1091.6|1090.8|1091.6|1090.8|0
1620223370000|2021-05-05 14:02:50||1091||1091||1091||1091|0
1620223390000|2021-05-05 14:03:10|1091.4||1091.6||1091.6||1091.4||0
1620223400000|2021-05-05 14:03:20|1091.4|1090.8|1090.8|1090.6|1091.4|1090.8|1090.8|1090.6|117
1620223410000|2021-05-05 14:03:30|1090.6|1090.4|1090.6|1090|1090.8|1090.4|1090.6|1090|0
1620223420000|2021-05-05 14:03:40|1091|1090.2|1091.4|1090.6|1091.4|1090.6|1091|1090.2|468
1620223430000|2021-05-05 14:03:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1620223440000|2021-05-05 14:04:00|1090.8|1090.2|1091|1090.2|1091|1090.8|1090.6|1090.2|608
1620223450000|2021-05-05 14:04:10|1090.8|1090|1089.4|1088.8|1090.8|1090|1089.4|1088.6|24907
1620223460000|2021-05-05 14:04:20|1089.2|1088.6|1089|1088|1089.2|1088.6|1089|1088|0
1620223470000|2021-05-05 14:04:30|1089.6|1089.4|1088.8|1087.8|1089.6|1089.4|1088.8|1087.8|14105
1620223480000|2021-05-05 14:04:40|1088.6|1088|1088.8|1088|1088.8|1088|1088.6|1087.8|0
1620223490000|2021-05-05 14:04:50|1089|1088.2|1089|1088.2|1089.2|1088.8|1089|1088.2|0
1620223500000|2021-05-05 14:05:00|1088.8|1088.4|1088.6|1087.8|1088.8|1088.4|1088.6|1087.8|521
1620223510000|2021-05-05 14:05:10|1088.4|1087.6|1087.8|1087.4|1088.4|1087.6|1087.8|1087|807
1620223520000|2021-05-05 14:05:20||1087.6||1087||1087.6||1087|102
1620223530000|2021-05-05 14:05:30|1087.6|1086.8|1087.4|1086.4|1087.6|1086.8|1087.4|1086.4|0
1620223540000|2021-05-05 14:05:40|1087.2|1086.2|1087.8|1087.2|1088.2|1087.8|1086.4|1085.6|54051
1620223550000|2021-05-05 14:05:50|1087.6|1087.4|1088.2|1087.6|1088.8|1088|1087.6|1087.4|264
1620223560000|2021-05-05 14:06:00|1088|1087.4|1087.6|1086.8|1088|1087.6|1087.6|1086.8|1616
1620223570000|2021-05-05 14:06:10||1086.6||1086.6||1086.6||1086.6|0
1620223580000|2021-05-05 14:06:20|1087.8|1086.8|1087.6|1086.8|1087.8|1086.8|1087.6|1086.6|1844
1620223590000|2021-05-05 14:06:30|1087.4|1086.6|1087.4|1086.6|1087.4|1087.2|1087.2|1086.4|2894
1620223600000|2021-05-05 14:06:40|1087.2|1086.4|1086.2|1085.4|1087.2|1086.4|1085.6|1085.2|1845
1620223610000|2021-05-05 14:06:50||1085.6||1085.6||1085.6||1085.6|400
1620223620000|2021-05-05 14:07:00|1086|1085.4|1086|1085.2|1086|1085.4|1085.8|1085|522
1620223630000|2021-05-05 14:07:10|1085.8|1085|1085.8|1085|1085.8|1085|1085.8|1085|0
1620223640000|2021-05-05 14:07:20|1085.6|1085.2|1085.8|1085|1085.8|1085.2|1085.6|1085|350
1620223650000|2021-05-05 14:07:30|1085.6|1084.8|1085.8|1085.2|1086.6|1085.8|1085.4|1084.6|5901
1620223660000|2021-05-05 14:07:40||1085||1085||1085||1085|0
1620223670000|2021-05-05 14:07:50|1086.2|1085.2|1085.8|1085.2|1086.2|1086|1085.6|1085.2|6404
1620223680000|2021-05-05 14:08:00|1085.6||1085.8||1085.8||1085.6||0
1620223690000|2021-05-05 14:08:10||1085.4||1085.2||1085.4||1085.2|8
1620223700000|2021-05-05 14:08:20|1085.6|1085|1086.8|1086.4|1087.2|1086.4|1085.6|1084.8|3850
1620223710000|2021-05-05 14:08:30|1086.6||1086.6||1086.6||1086.6||0
1620223730000|2021-05-05 14:08:50|1086.8|1086.6|1087.8|1087|1087.8|1087|1086.6|1086.6|2668
1620223740000|2021-05-05 14:09:00|1088|1087.2|1088|1087.2|1088|1087.2|1088|1087.2|0
1620223750000|2021-05-05 14:09:10|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.6|1087|687
1620223760000|2021-05-05 14:09:20|1088.2|1087.6|1088.4|1088|1088.4|1088|1088|1087.4|978
1620223770000|2021-05-05 14:09:30|1088.6|1088.2|1089.2|1088.2|1089.2|1088.2|1088.6|1088.2|1292
1620223780000|2021-05-05 14:09:40|1089|1088.4|1089.2|1088.4|1089.2|1088.4|1089|1088.4|0
1620223790000|2021-05-05 14:09:50|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|0
1620223800000|2021-05-05 14:10:00|1089.2|1088.2|1088.8|1088|1089.2|1088.2|1088.4|1088|610
1620223810000|2021-05-05 14:10:10|1088.6|1087.8|1089.4|1088.4|1089.4|1088.4|1088.2|1087.6|1013
1620223820000|2021-05-05 14:10:20|1089.2|1088.2|1089|1088.2|1089.2|1088.4|1089|1088.2|400
1620223830000|2021-05-05 14:10:30|1089.2|1088.4|1090|1089.2|1090|1089.2|1089.2|1088.4|1
1620223860000|2021-05-05 14:11:00|1090.4|1089.4|1091|1090|1091|1090|1090.4|1089.4|916
1620223870000|2021-05-05 14:11:10|1090.2|1090.2|1090.2|1089.6|1091|1090.2|1090|1089.6|1075
1620223880000|2021-05-05 14:11:20|1090.4|1089.8|1090.4|1089.6|1090.4|1089.8|1090.2|1089.6|500
1620223890000|2021-05-05 14:11:30|1090.6|1089.8|1091.2|1090.2|1091.2|1090.2|1090.6|1089.8|100
1620223900000|2021-05-05 14:11:40|1091||1091.2||1091.2||1091||0
1620223920000|2021-05-05 14:12:00|1091|1090|1091|1090.4|1091.2|1090.4|1091|1090|400
1620223930000|2021-05-05 14:12:10||1090.2||1090.2||1090.2||1090.2|0
1620223940000|2021-05-05 14:12:20|1090.8|1090|1090.8|1090.4|1090.8|1090.4|1090.8|1090|0
1620223950000|2021-05-05 14:12:30|1091|1090.6|1091.2|1090.6|1091.6|1091|1091|1090.6|2286
1620223960000|2021-05-05 14:12:40|1091|1090.4|1090.6|1090|1091|1090.4|1090.4|1089.6|1674
1620223980000|2021-05-05 14:13:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.4|1090.6|1090.2|1156
1620223990000|2021-05-05 14:13:10|1091|1090.4|1091.2|1090.8|1091.6|1091|1091|1090.4|1634
1620224000000|2021-05-05 14:13:20|1091.6|1091|1092.4|1091.6|1092.4|1091.6|1091.2|1091|1518
1620224010000|2021-05-05 14:13:30|1092.2|1091.4|1092|1091.4|1092.2|1091.4|1091.8|1091.4|0
1620224020000|2021-05-05 14:13:40|1092.2||1092.2||1092.2||1092.2||0
1620224040000|2021-05-05 14:14:00|1091.8|1091.2|1091.2|1090.8|1091.8|1091.2|1091.2|1090.8|1912
1620224060000|2021-05-05 14:14:20|1091|1090.6|1090|1089.8|1091|1090.6|1089.8|1089.2|12845
1620224070000|2021-05-05 14:14:30|1089.8|1089.6|1089.4|1089|1089.8|1089.6|1089.2|1088.6|3906
1620224090000|2021-05-05 14:14:50|1089.6|1089.2|1090|1089.4|1090|1089.4|1089.6|1089.2|504
1620224100000|2021-05-05 14:15:00|||||||||100
1620224120000|2021-05-05 14:15:20|1089.8||1089.8||1090||1089.8||100
1620224130000|2021-05-05 14:15:30|1089.6|1089|1089.6|1089|1089.6|1089|1089.4|1089|201
1620224140000|2021-05-05 14:15:40|1089.4||1089.4||1089.6||1089.2||0
1620224150000|2021-05-05 14:15:50|1089.2|1088.8|1089.2|1088|1089.4|1089|1088.6|1088|2097
1620224160000|2021-05-05 14:16:00|1089|1088.2|1089|1088.2|1089|1088.2|1089|1088.2|0
1620224170000|2021-05-05 14:16:10|1088.8||1088.8||1088.8||1088.8||0
1620224190000|2021-05-05 14:16:30|1088.6|1087.8|1088.4|1087.6|1088.6|1087.8|1088.4|1087.4|1097
1620224210000|2021-05-05 14:16:50|1088.2|1087.4|1088|1087.4|1088.2|1087.6|1087.8|1087.2|1794
1620224220000|2021-05-05 14:17:00||1087.2||1087.2||1087.4||1087.2|0
1620224240000|2021-05-05 14:17:20|1088.2|1087.4|1088.6|1088|1088.6|1088|1088.2|1087.4|352
1620224250000|2021-05-05 14:17:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1620224260000|2021-05-05 14:17:40|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1088|0
1620224270000|2021-05-05 14:17:50|1088.6|1088.2|1089.2|1088.6|1089.2|1088.6|1088.6|1088.2|673
1620224280000|2021-05-05 14:18:00|1089.4|1088.8|1089|1088.2|1089.6|1089|1089|1088.2|737
1620224300000|2021-05-05 14:18:20|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.4|0
1620224310000|2021-05-05 14:18:30|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1620224330000|2021-05-05 14:18:50|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|1
1620224350000|2021-05-05 14:19:10|1089|1088.4|1089|1088.2|1089|1088.4|1089|1088.2|0
1620224360000|2021-05-05 14:19:20|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.4|0
1620224380000|2021-05-05 14:19:40|1088.8||1089||1089||1088.8||0
1620224430000|2021-05-05 14:20:30|1088.8||1089||1089||1088.8||569
1620224440000|2021-05-05 14:20:40|1088.8|1088.2|1088.2|1088|1088.8|1088.2|1088.2|1087.8|1750
1620224450000|2021-05-05 14:20:50|1088.4|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|252
1620224460000|2021-05-05 14:21:00||1088.2||1088||1088.2||1088|16
1620224480000|2021-05-05 14:21:20|1088.4||1088.4||1088.4||1088.4||0
1620224490000|2021-05-05 14:21:30|1088.2|1087.8|1088.2|1087.8|1088.4|1087.8|1088|1087.6|1085
1620224500000|2021-05-05 14:21:40|1088.4||1088.2||1088.4||1088.2||0
1620224510000|2021-05-05 14:21:50||1087.6||1087.6||1087.6||1087.6|12
1620224520000|2021-05-05 14:22:00|1088|1087.4|1087.6|1087.2|1088|1087.4|1087.4|1087.2|2148
1620224530000|2021-05-05 14:22:10|1087.4|1087.4|1088|1087.4|1088|1087.6|1087.4|1087.4|1056
1620224540000|2021-05-05 14:22:20|1087.8|1087.2|1087.6|1087.2|1087.8|1087.2|1087.6|1087.2|282
1620224550000|2021-05-05 14:22:30|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|1087.8|1087.4|0
1620224560000|2021-05-05 14:22:40||1087.2||1087.4||1087.4||1087.2|0
1620224570000|2021-05-05 14:22:50||1087.6||1087.6||1087.6||1087.6|2952
1620224580000|2021-05-05 14:23:00|1088|1087.8|1088.6|1087.8|1089|1088.2|1088|1087.8|1311
1620224600000|2021-05-05 14:23:20|1088.4|1087.6|1088|1087.4|1088.4|1087.6|1087.8|1087.4|546
1620224610000|2021-05-05 14:23:30|1088.2|1087.6|1087.8|1087.4|1088.2|1087.6|1087.8|1087.4|97
1620224620000|2021-05-05 14:23:40|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|818
1620224630000|2021-05-05 14:23:50||1087.4||1087.2||1087.4||1087.2|500
1620224650000|2021-05-05 14:24:10|1088|1087.4|1088|1087.4|1088.2|1087.8|1088|1087.4|1260
1620224660000|2021-05-05 14:24:20|1087.8|1087.2|1087.8|1087.2|1088|1087.2|1087.8|1087.2|0
1620224670000|2021-05-05 14:24:30|1087.6||1087.8||1088||1087.4||653
1620224690000|2021-05-05 14:24:50|1088|1087.4|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1620224700000|2021-05-05 14:25:00|1088.2|1087.6|1088.6|1088|1088.8|1088.2|1088.2|1087.6|0
1620224710000|2021-05-05 14:25:10|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|200
1620224720000|2021-05-05 14:25:20|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|327
1620224730000|2021-05-05 14:25:30|1088.8|1087.8|1088.6|1087.8|1088.8|1087.8|1088.6|1087.8|0
1620224740000|2021-05-05 14:25:40|1088.4|1087.6|1088.2|1087.4|1088.4|1087.6|1088|1087.4|100
1620224760000|2021-05-05 14:26:00|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|0
1620224770000|2021-05-05 14:26:10|1088.2|1087.8|1088.4|1087.6|1088.4|1088|1088.2|1087.6|735
1620224780000|2021-05-05 14:26:20|1088.2|1087.8|1088.2|1087.6|1088.2|1088|1088.2|1087.6|0
1620224790000|2021-05-05 14:26:30|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1620224800000|2021-05-05 14:26:40|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1620224810000|2021-05-05 14:26:50|1088|1087.4|1088|1087.6|1088.4|1087.8|1088|1087.4|184
1620224820000|2021-05-05 14:27:00|1087.8|1087.4|1087.8|1087.2|1087.8|1087.4|1087.6|1087.2|592
1620224830000|2021-05-05 14:27:10|1087.6||1087.8||1087.8||1087.4||612
1620224850000|2021-05-05 14:27:30|1087.6|1087.4|1087.8|1087.4|1087.8|1087.4|1087.6|1087.4|0
1620224860000|2021-05-05 14:27:40|||||||||21
1620224880000|2021-05-05 14:28:00|1087.6|1087.2|1086.8|1086.2|1087.6|1087.2|1086.8|1086.2|2650
1620224890000|2021-05-05 14:28:10|1087|1086.4|1087.2|1086.8|1087.2|1086.8|1087|1086.4|0
1620224920000|2021-05-05 14:28:40|1087.4|1087|1087.6|1087.2|1087.8|1087.4|1087.4|1087|1883
1620224940000|2021-05-05 14:29:00|1087.8|1087.4|1087.6|1087.2|1088|1087.6|1087.6|1087.2|489
1620224950000|2021-05-05 14:29:10|1087.8|1087|1087.2|1086.6|1087.8|1087|1087.2|1086.6|943
1620224960000|2021-05-05 14:29:20|1087||1087||1087||1087||0
1620224990000|2021-05-05 14:29:50|1086.8|1086.4|1086.6|1086|1086.8|1086.4|1086.4|1085.8|1333
1620225000000|2021-05-05 14:30:00|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|305
1620225010000|2021-05-05 14:30:10|1087|1086.4|1087.8|1087.2|1087.8|1087.4|1086.8|1086.4|1553
1620225040000|2021-05-05 14:30:40||1087.4||1087.2||1087.4||1087.2|0
1620225050000|2021-05-05 14:30:50|1088|1087.4|1088.2|1087.8|1088.4|1088|1088|1087.4|1175
1620225060000|2021-05-05 14:31:00|1088|1087.6|1088.2|1087.4|1088.2|1087.6|1088|1087.4|791
1620225080000|2021-05-05 14:31:20|1088|1087.2|1087.8|1087|1088|1087.2|1087.8|1087|512
1620225090000|2021-05-05 14:31:30|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|1087.4|1086.8|305
1620225100000|2021-05-05 14:31:40|1087.4|1086.6|1087.4|1086.6|1087.4|1086.6|1087.4|1086.6|0
1620225110000|2021-05-05 14:31:50||1086.4||1086.4||1086.4||1086.4|0
1620225120000|2021-05-05 14:32:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|150
1620225130000|2021-05-05 14:32:10|1087.4|1086.8|1088|1087.4|1088|1087.4|1087.4|1086.8|0
1620225140000|2021-05-05 14:32:20|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1620225150000|2021-05-05 14:32:30|1087.6||1087.8||1087.8||1087.6||50
1620225170000|2021-05-05 14:32:50|1087.6|1087|1087.2|1086.6|1087.6|1087|1086.6|1086.2|1329
1620225180000|2021-05-05 14:33:00|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|5
1620225190000|2021-05-05 14:33:10||1086.2||1086.2||1086.2||1086.2|0
1620225200000|2021-05-05 14:33:20|1086.8|1086|1086.4|1085.6|1086.8|1086|1086.4|1085.6|297
1620225210000|2021-05-05 14:33:30||1085.8||1085.6||1085.8||1085.6|0
1620225230000|2021-05-05 14:33:50|1086.2|1085.4|1086|1085.4|1086.2|1085.4|1086|1085.2|0
1620225240000|2021-05-05 14:34:00|1086.2||1086.2||1086.2||1086.2||0
1620225250000|2021-05-05 14:34:10|1086.6|1085.6|1086.2|1085.6|1086.6|1086|1086|1085.6|5700
1620225260000|2021-05-05 14:34:20|||||||||20
1620225270000|2021-05-05 14:34:30|1086.4|1085.8|1087|1086.6|1087|1086.6|1086.4|1085.8|250
1620225280000|2021-05-05 14:34:40|1087.2||1087||1087.2||1087||0
1620225300000|2021-05-05 14:35:00|1087.6|1087.4|1087.2|1086.6|1087.6|1087.4|1087.2|1086.6|8618
1620225320000|2021-05-05 14:35:20|1087|1086.4|1086.6|1086|1087|1086.4|1086.6|1086|3229
1620225330000|2021-05-05 14:35:30||1086.2||1086.2||1086.2||1086.2|155
1620225340000|2021-05-05 14:35:40|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.4|1085.8|936
1620225360000|2021-05-05 14:36:00|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|204
1620225370000|2021-05-05 14:36:10|||||||||100
1620225380000|2021-05-05 14:36:20|||||||||10
1620225400000|2021-05-05 14:36:40|1086.6|1086.2|1087.2|1086.6|1087.4|1086.8|1086.6|1086.2|6722
1620225410000|2021-05-05 14:36:50|1087|1086.2|1087|1086.2|1087|1086.2|1086.8|1086.2|1526
1620225420000|2021-05-05 14:37:00|1086.8|1086|1086.8|1086|1086.8|1086|1086.8|1086|0
1620225430000|2021-05-05 14:37:10||1086.2||1086.2||1086.2||1086.2|0
1620225440000|2021-05-05 14:37:20|1086.6|1086|1086.6|1086.2|1086.8|1086.2|1086.6|1086|0
1620225450000|2021-05-05 14:37:30|1087.2|1087|1087|1086.6|1087.2|1087|1087|1086.4|5500
1620225460000|2021-05-05 14:37:40|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|308
1620225470000|2021-05-05 14:37:50|1086.6||1086.6||1086.6||1086.6||716
1620225480000|2021-05-05 14:38:00||1086||1086||1086||1086|0
1620225510000|2021-05-05 14:38:30|1086.4||1086.2||1086.4||1086.2||1020
1620225520000|2021-05-05 14:38:40|1086.4|1086.2|1086.2|1086|1086.6|1086.2|1086.2|1086|2877
1620225530000|2021-05-05 14:38:50|1086.8|1086.2|1086.8|1086.6|1087.2|1086.8|1086.4|1086.2|3515
1620225540000|2021-05-05 14:39:00|1087.2|1086.8|1087|1086.6|1087.2|1086.8|1087|1086.6|187
1620225550000|2021-05-05 14:39:10|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|1030
1620225560000|2021-05-05 14:39:20|1087|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086.2|0
1620225570000|2021-05-05 14:39:30|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|250
1620225580000|2021-05-05 14:39:40|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1620225590000|2021-05-05 14:39:50|1086.8||1086.8||1086.8||1086.8||0
1620225600000|2021-05-05 14:40:00|1087|1086.2|1087.4|1087|1087.6|1087.2|1087|1086.2|2404
1620225610000|2021-05-05 14:40:10|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1087|1086.4|224
1620225620000|2021-05-05 14:40:20|1087.2|1086.6|1087.6|1087|1087.8|1087|1087.2|1086.6|2
1620225630000|2021-05-05 14:40:30|1087.8|1087.2|1087.4|1086.8|1087.8|1087.2|1087.4|1086.8|1289
1620225640000|2021-05-05 14:40:40|1087.6|1086.6|1087.6|1087|1087.6|1087|1087.6|1086.6|1250
1620225650000|2021-05-05 14:40:50|1087.8|1087.2|1087.6|1087.4|1088.2|1088|1087.6|1087.2|5000
1620225660000|2021-05-05 14:41:00|1087.4|1087.2|1087.4|1086.8|1087.4|1087.2|1087.4|1086.8|517
1620225680000|2021-05-05 14:41:20|1087.6|1087|1088.2|1087.6|1088.2|1087.6|1087.6|1087|900
1620225690000|2021-05-05 14:41:30|1088|1087.8|1088|1087.6|1088|1087.8|1088|1087.6|747
1620225700000|2021-05-05 14:41:40|1088.2||1088.2||1088.2||1088.2||0
1620225710000|2021-05-05 14:41:50|1088.4|1088|1088.4|1088|1088.4|1088|1088|1087.8|5300
1620225720000|2021-05-05 14:42:00|1088.2|1087.8|1088|1087.4|1088.2|1087.8|1088|1087.4|2371
1620225730000|2021-05-05 14:42:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.4|1087.8|1087.2|0
1620225740000|2021-05-05 14:42:20|1088|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|501
1620225750000|2021-05-05 14:42:30|1087.8|1087.2|1087.4|1087|1087.8|1087.2|1087.4|1086.8|276
1620225770000|2021-05-05 14:42:50||1087.2||1087.2||1087.2||1087.2|0
1620225780000|2021-05-05 14:43:00||1087||1086.8||1087||1086.8|393
1620225800000|2021-05-05 14:43:20|1087.6|1087|1087.8|1087.4|1088|1087.4|1087.6|1087|1
1620225820000|2021-05-05 14:43:40|1088|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|1
1620225850000|2021-05-05 14:44:10|1088.2|1087.6|1087.6|1087.2|1088.2|1087.6|1087.6|1087.2|1144
1620225860000|2021-05-05 14:44:20|1087.8||1087.6||1087.8||1087.6||0
1620225890000|2021-05-05 14:44:50|1087.8|1087.4|1088.2|1087.6|1088.2|1087.8|1087.8|1087.4|558
1620225900000|2021-05-05 14:45:00|1088||1088||1088||1088||0
1620225910000|2021-05-05 14:45:10|1088.2||1088.2||1088.2||1088.2||0
1620225920000|2021-05-05 14:45:20|1088|1087.8|1088.2|1087.6|1088.2|1087.8|1088|1087.6|476
1620225930000|2021-05-05 14:45:30|1088|1087.4|1087.8|1087.6|1088.2|1087.6|1087.8|1087.4|1514
1620225940000|2021-05-05 14:45:40||1087.4||1087.4||1087.4||1087.4|788
1620225970000|2021-05-05 14:46:10|1088|1087.6|1089|1088.4|1089|1088.4|1088|1087.6|6256
1620225980000|2021-05-05 14:46:20|1089.2|1088.6|1089|1088.6|1089.8|1089.2|1089|1088.6|10170
1620225990000|2021-05-05 14:46:30|1089.2|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|100
1620226000000|2021-05-05 14:46:40|1089.4|1088.8|1089.4|1088.6|1089.4|1088.8|1089.4|1088.6|455
1620226010000|2021-05-05 14:46:50||1088.8||1088.8||1088.8||1088.8|0
1620226020000|2021-05-05 14:47:00|1089.2||1089.2||1089.2||1089.2||0
1620226030000|2021-05-05 14:47:10|1089|1088.6|1089.6|1089|1090|1089.4|1089|1088.6|11252
1620226040000|2021-05-05 14:47:20|1089.4|1089.2|1089.4|1089|1089.4|1089.2|1089.4|1089|200
1620226050000|2021-05-05 14:47:30|1089.2|1088.8|1089.4|1088.6|1089.4|1088.8|1089|1088.6|2820
1620226060000|2021-05-05 14:47:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|0
1620226070000|2021-05-05 14:47:50||1089||1089||1089||1089|0
1620226150000|2021-05-05 14:49:10|1089.4|1089.2|1089.6|1089.2|1090|1089.6|1089.2|1089|1148
1620226160000|2021-05-05 14:49:20|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.8|1089.4|660
1620226170000|2021-05-05 14:49:30|1089.8||1089.8||1089.8||1089.8||0
1620226180000|2021-05-05 14:49:40|1090|1089.8|1089.8|1089.2|1090.6|1090.2|1089.6|1089.2|10099
1620226200000|2021-05-05 14:50:00|1090.2|1089.4|1090.4|1089.8|1090.6|1090.2|1090.2|1089.4|596
1620226210000|2021-05-05 14:50:10|1090.6|1090|1091.2|1090.6|1091.4|1090.8|1090.4|1090|1465
1620226220000|2021-05-05 14:50:20|1091.4|1090.8|1091.4|1090.8|1091.6|1091|1091.4|1090.8|0
1620226230000|2021-05-05 14:50:30|1091.2|1090.6|1090.6|1090|1091.2|1090.6|1090.6|1090|1810
1620226240000|2021-05-05 14:50:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1620226250000|2021-05-05 14:50:50||1089.6||1089.6||1089.6||1089.6|0
1620226260000|2021-05-05 14:51:00|1090.2|1089.4|1090.2|1089.6|1090.4|1089.8|1090|1089|6517
1620226270000|2021-05-05 14:51:10|1090|1089.4|1089.6|1089|1090|1089.4|1089.6|1089|468
1620226280000|2021-05-05 14:51:20|1089.4|1089.2|1090.6|1090|1090.6|1090.2|1089.4|1089.2|4402
1620226290000|2021-05-05 14:51:30|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|736
1620226300000|2021-05-05 14:51:40|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.6|1089.2|932
1620226310000|2021-05-05 14:51:50|1090.2|1090|1090|1089.4|1090.2|1090|1090|1089.4|3004
1620226330000|2021-05-05 14:52:10|1089.8||1089.8||1089.8||1089.8||0
1620226350000|2021-05-05 14:52:30|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089|674
1620226370000|2021-05-05 14:52:50|1089.6|1089|1088.8|1088.2|1089.6|1089|1088.8|1088|1845
1620226420000|2021-05-05 14:53:40|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1620226440000|2021-05-05 14:54:00|1088.8|1088.2|1089.2|1089|1089.2|1089|1088.8|1088.2|7413
1620226450000|2021-05-05 14:54:10|1089.4|1089.2|1089.8|1089.2|1090|1089.6|1089.4|1089|2651
1620226460000|2021-05-05 14:54:20|1090||1090||1090||1090||0
1620226480000|2021-05-05 14:54:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.2|0
1620226500000|2021-05-05 14:55:00|1089.6||1089.8||1089.8||1089.6||600
1620226510000|2021-05-05 14:55:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1088.8|3830
1620226520000|2021-05-05 14:55:20|1089.6||1089.6||1089.6||1089.4||0
1620226530000|2021-05-05 14:55:30|1089.4||1089.6||1089.6||1089.4||0
1620226550000|2021-05-05 14:55:50|1089.4||1089.4||1089.4||1089.4||0
1620226600000|2021-05-05 14:56:40|1089.2|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|242
1620226610000|2021-05-05 14:56:50||1088.6||1088.6||1088.6||1088.6|35
1620226620000|2021-05-05 14:57:00|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|1754
1620226630000|2021-05-05 14:57:10|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089|2489
1620226640000|2021-05-05 14:57:20|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1620226650000|2021-05-05 14:57:30|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|0
1620226670000|2021-05-05 14:57:50|1089.2|1088.8|1089.2|1088.4|1089.4|1088.8|1089|1088.4|889
1620226680000|2021-05-05 14:58:00||1088.6||1088.4||1088.6||1088.4|0
1620226690000|2021-05-05 14:58:10|1089|1088.2|1088.8|1088.2|1089|1088.2|1088.8|1088.2|0
1620226710000|2021-05-05 14:58:30|1089|1088|1089|1088.6|1089|1088.8|1089|1088|2200
1620226720000|2021-05-05 14:58:40|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089|1088.8|607
1620226730000|2021-05-05 14:58:50||1089||1089||1089||1089|0
1620226740000|2021-05-05 14:59:00|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|200
1620226750000|2021-05-05 14:59:10|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.4|2003
1620226760000|2021-05-05 14:59:20|1090.2|1089.8|1090.4|1090|1090.6|1090|1090.2|1089.8|788
1620226770000|2021-05-05 14:59:30|1090.2|1089.8|1090|1089.4|1090.4|1089.8|1090|1089.4|1399
1620226780000|2021-05-05 14:59:40|1090.2|1089.2|1090.2|1089.6|1090.2|1089.6|1090.2|1089.2|925
1620226790000|2021-05-05 14:59:50|1090.4|1089.8|1090.2|1089.6|1090.4|1089.8|1090.2|1089.6|0
1620226800000|2021-05-05 15:00:00|1090.4||1090.4||1090.4||1090.4||0
1620226810000|2021-05-05 15:00:10|1090.2||1090.2||1090.2||1090.2||0
1620226840000|2021-05-05 15:00:40|1090|1090|1090.2|1090|1090.4|1090|1090|1089.6|1334
1620226850000|2021-05-05 15:00:50|||||||||8
1620226860000|2021-05-05 15:01:00|1090|1089.8|1090|1089.8|1090|1089.8|1090|1089.8|3252
1620226870000|2021-05-05 15:01:10|1089.8|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1974
1620226880000|2021-05-05 15:01:20|1090||1090||1090||1090||0
1620226910000|2021-05-05 15:01:50|1089.8||1089.8||1089.8||1089.8||0
1620226920000|2021-05-05 15:02:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.4|1089|47
1620226940000|2021-05-05 15:02:20|1089.4|1089|1089.2|1088.6|1089.4|1089|1089|1088.4|1185
1620226970000|2021-05-05 15:02:50|1089.4|1088.8|1089.8|1089.4|1090.4|1090.2|1089.4|1088.8|23587
1620226980000|2021-05-05 15:03:00|||||||||400
1620226990000|2021-05-05 15:03:10|1089.6||1089.6||1089.6||1089.6||0
1620227000000|2021-05-05 15:03:20||1089.2||1089||1089.2||1089|849
1620227010000|2021-05-05 15:03:30||1088.8||1088.8||1088.8||1088.8|0
1620227020000|2021-05-05 15:03:40|1089.4|1088.6|1089.2|1088.6|1089.4|1088.6|1089.2|1088.6|0
1620227030000|2021-05-05 15:03:50|1089.4|1088.8|1089.2|1088.8|1089.4|1089.2|1089.2|1088.6|1474
1620227040000|2021-05-05 15:04:00||1089||1088.8||1089||1088.8|500
1620227070000|2021-05-05 15:04:30|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.2|211
1620227080000|2021-05-05 15:04:40|1088.6|1088.2|1088.4|1088|1089|1088.4|1088.4|1088|3683
1620227090000|2021-05-05 15:04:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|290
1620227100000|2021-05-05 15:05:00|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|300
1620227110000|2021-05-05 15:05:10|1088||1088||1088||1088||0
1620227120000|2021-05-05 15:05:20|1087.8|1087.4|1088.4|1088.2|1088.4|1088.2|1087.8|1087.4|1890
1620227140000|2021-05-05 15:05:40|1088.6|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1087.8|3248
1620227150000|2021-05-05 15:05:50|1088.2||1088.4||1088.4||1088.2||50
1620227160000|2021-05-05 15:06:00|1088.6|1088.2|1088.6|1088.2|1088.8|1088.4|1088.6|1088|779
1620227170000|2021-05-05 15:06:10|1088.8|1088|1088.6|1088.2|1088.8|1088.4|1088.6|1088|711
1620227180000|2021-05-05 15:06:20|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|1152
1620227190000|2021-05-05 15:06:30||1088.4||1088.4||1088.6||1088.4|0
1620227200000|2021-05-05 15:06:40||1088.6||1088.6||1088.6||1088.4|0
1620227210000|2021-05-05 15:06:50||1088.4||1088.6||1088.6||1088.4|0
1620227220000|2021-05-05 15:07:00|1089.2|1088.8|1089.6|1089.2|1089.8|1089.2|1089.2|1088.8|949
1620227230000|2021-05-05 15:07:10|1089.4||1089.4||1089.4||1089.4||0
1620227240000|2021-05-05 15:07:20||1089||1089.2||1089.2||1089|850
1620227260000|2021-05-05 15:07:40||1089||1089||1089||1089|354
1620227270000|2021-05-05 15:07:50|1089.6|1089.2|1089.4|1089.2|1089.8|1089.4|1089.4|1089|2877
1620227280000|2021-05-05 15:08:00|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.4|1089.2|710
1620227290000|2021-05-05 15:08:10|1090|1089.4|1090.4|1089.8|1090.6|1090|1090|1089.4|1624
1620227300000|2021-05-05 15:08:20||1090||1090||1090||1090|0
1620227310000|2021-05-05 15:08:30|1090.6|1090.2|1090.8|1090.4|1091.6|1091|1090.6|1090.2|1828
1620227320000|2021-05-05 15:08:40|1090.6|1090.2|1090.2|1089.6|1090.6|1090.2|1090.2|1089.6|1017
1620227330000|2021-05-05 15:08:50|1090.4|1089.8|1090.2|1089.8|1090.4|1089.8|1090.2|1089.8|251
1620227340000|2021-05-05 15:09:00|1090.4|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|799
1620227350000|2021-05-05 15:09:10|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|2841
1620227370000|2021-05-05 15:09:30|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.8|1089.2|1894
1620227400000|2021-05-05 15:10:00|1089.6|1088.8|1089.8|1089.4|1090|1089.6|1089.4|1088.8|2465
1620227410000|2021-05-05 15:10:10|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|1766
1620227420000|2021-05-05 15:10:20|1090|1089.6|1090.2|1089.8|1090.2|1090|1089.8|1089.6|1190
1620227430000|2021-05-05 15:10:30|1090.6|1090|1090.6|1090|1090.8|1090|1090.6|1090|3000
1620227440000|2021-05-05 15:10:40|1090.4|1089.8|1090.2|1090|1090.6|1090|1090.2|1089.8|799
1620227450000|2021-05-05 15:10:50|1090.6|1089.8|1090.4|1089.8|1090.6|1089.8|1090.2|1089.8|3492
1620227460000|2021-05-05 15:11:00|1090.6|1090|1090.4|1090|1090.6|1090.2|1090.4|1090|946
1620227480000|2021-05-05 15:11:20||1090.2||1090||1090.2||1090|2430
1620227500000|2021-05-05 15:11:40|1090.2||1090.2||1090.2||1090.2||0
1620227550000|2021-05-05 15:12:30|1090|1089.8|1090|1089.6|1090|1089.8|1089.8|1089.6|653
1620227560000|2021-05-05 15:12:40|1089.8|1089.4|1090|1089.6|1090|1089.6|1089.2|1088.8|3470
1620227580000|2021-05-05 15:13:00|1089.8||1089.8||1089.8||1089.8||0
1620227590000|2021-05-05 15:13:10|1090||1089.8||1090||1089.8||1788
1620227600000|2021-05-05 15:13:20|1089.6|1089.4|1089.6|1089.4|1089.8|1089.4|1089.4|1089|3766
1620227610000|2021-05-05 15:13:30||1089.2||1089.2||1089.2||1089.2|0
1620227620000|2021-05-05 15:13:40|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.6|1502
1620227630000|2021-05-05 15:13:50|1089.2|1088.8|1089|1088.2|1089.2|1088.8|1088.8|1088.2|301
1620227640000|2021-05-05 15:14:00|1088.8||1088.8||1088.8||1088.8||0
1620227650000|2021-05-05 15:14:10|1089|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|1066
1620227660000|2021-05-05 15:14:20|1089|1088.8|1089.2|1089|1089.4|1089.2|1088.8|1088.6|7987
1620227670000|2021-05-05 15:14:30|1089.4|1089.2|1090|1089.6|1090|1089.6|1089.2|1089|1129
1620227680000|2021-05-05 15:14:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|709
1620227690000|2021-05-05 15:14:50|1090|1089.4|1090.4|1090|1090.4|1090|1090|1089.4|1369
1620227700000|2021-05-05 15:15:00|1090.2|1089.8|1090|1089.6|1090.4|1089.8|1090|1089.6|1131
1620227720000|2021-05-05 15:15:20|1090.2|1089.8|1090.6|1090|1091|1090.4|1090|1089.6|1365
1620227730000|2021-05-05 15:15:30|1090.8|1090.2|1091|1090.4|1091|1090.4|1090.6|1090.2|1261
1620227740000|2021-05-05 15:15:40|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|628
1620227750000|2021-05-05 15:15:50||1090.4||1090.6||1090.6||1090.4|0
1620227760000|2021-05-05 15:16:00|1091||1091||1091||1091||0
1620227780000|2021-05-05 15:16:20|1090.8||1091||1091||1090.8||1
1620227790000|2021-05-05 15:16:30|1091.4|1090.8|1091.8|1091.4|1092.2|1091.4|1091.4|1090.6|6794
1620227800000|2021-05-05 15:16:40|1091.6|1091.6|1091.2|1090.8|1091.6|1091.6|1091.2|1090.6|7236
1620227810000|2021-05-05 15:16:50|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1090.8|300
1620227830000|2021-05-05 15:17:10|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|1091.2|1090.8|742
1620227840000|2021-05-05 15:17:20|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|0
1620227850000|2021-05-05 15:17:30||1090.2||1090.2||1090.2||1090.2|0
1620227860000|2021-05-05 15:17:40|1090.8|1090|1090.2|1089.6|1090.8|1090|1090.2|1089.6|1500
1620227880000|2021-05-05 15:18:00|1090|1090|1090.2|1089.8|1090.2|1090|1090|1089.6|794
1620227890000|2021-05-05 15:18:10||1090||1089.8||1090||1089.8|2633
1620227910000|2021-05-05 15:18:30|1090|1089.6|1089.8|1089.2|1090|1089.6|1089.6|1089.2|707
1620227920000|2021-05-05 15:18:40|1089.6||1089.8||1089.8||1089.6||1121
1620227930000|2021-05-05 15:18:50|1089.6||1089.6||1089.6||1089.6||770
1620227950000|2021-05-05 15:19:10|1089.4|1089|1089.2|1088.8|1089.4|1089|1089|1088.4|1140
1620227960000|2021-05-05 15:19:20|1089|1089|1089.6|1089.2|1089.6|1089.4|1089|1089|4205
1620227970000|2021-05-05 15:19:30|1089.8|1089.4|1089.6|1089.2|1090|1089.4|1089.6|1089.2|2468
1620227990000|2021-05-05 15:19:50|1089.4|1089|1089.2|1088.6|1089.4|1089|1089|1088.6|1941
1620228000000|2021-05-05 15:20:00|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089|1088.6|1501
1620228010000|2021-05-05 15:20:10|1089|1088.8|1089.8|1089.2|1089.8|1089.2|1089|1088.8|5740
1620228020000|2021-05-05 15:20:20|1089.6|1089.4|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|1734
1620228030000|2021-05-05 15:20:30|1089.8|1089.4|1090.4|1090|1091|1090.6|1089.8|1089.4|16349
1620228040000|2021-05-05 15:20:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.4|1090.4|1090.2|1594
1620228050000|2021-05-05 15:20:50|1090.8|1090.4|1091|1090.4|1091.2|1090.4|1090.8|1090.4|1014
1620228070000|2021-05-05 15:21:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|0
1620228080000|2021-05-05 15:21:20|1091||1091||1091||1091||0
1620228090000|2021-05-05 15:21:30|1091.4|1090.8|1091.8|1091.2|1092|1091.4|1091.4|1090.8|1159
1620228100000|2021-05-05 15:21:40|1091.6|1091|1091.2|1091|1091.6|1091|1091.2|1090.8|1712
1620228110000|2021-05-05 15:21:50|1091.4|1091.2|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|1195
1620228140000|2021-05-05 15:22:20|1091.4|1091|1091.4|1091|1091.4|1091|1091.4|1091|0
1620228160000|2021-05-05 15:22:40||1091.2||1091||1091.2||1091|340
1620228170000|2021-05-05 15:22:50||1091.2||1091.2||1091.2||1091.2|3026
1620228190000|2021-05-05 15:23:10|1091.2|1091|1091.4|1091|1091.4|1091.2|1091.2|1090.8|2293
1620228220000|2021-05-05 15:23:40|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|2146
1620228230000|2021-05-05 15:23:50|1091.2|1090.2|1090.8|1090.2|1091.2|1090.2|1090.8|1090.2|227
1620228240000|2021-05-05 15:24:00|1090.6|1090|1090.6|1090.2|1090.8|1090.4|1090.6|1090|443
1620228250000|2021-05-05 15:24:10|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|2004
1620228260000|2021-05-05 15:24:20|1090|1089.8|1090|1089.4|1090|1089.8|1089.6|1089.2|871
1620228270000|2021-05-05 15:24:30|1089.8|1089.6|1089.8|1089.4|1090.2|1089.6|1089.8|1089.4|1728
1620228280000|2021-05-05 15:24:40|1090.2|1089.6|1089.8|1089.4|1090.6|1090.2|1089.8|1089.4|9095
1620228300000|2021-05-05 15:25:00|1090.2|1089.6|1089.8|1089.4|1090.2|1089.8|1089.8|1089.4|772
1620228320000|2021-05-05 15:25:20|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|563
1620228330000|2021-05-05 15:25:30||1089.4||1089.4||1089.4||1089.4|0
1620228340000|2021-05-05 15:25:40|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|1089.4|1089.2|505
1620228360000|2021-05-05 15:26:00|1089.2|1089|1088.8|1088.4|1089.4|1089|1088.8|1088.2|4688
1620228370000|2021-05-05 15:26:10|1089||1089||1089||1088.8||0
1620228380000|2021-05-05 15:26:20|1088.8|1088|1088.6|1088.2|1088.8|1088.2|1088.6|1088|1367
1620228390000|2021-05-05 15:26:30|1088.4|1088.4|1088.4|1088|1088.6|1088.4|1088.2|1088|3165
1620228400000|2021-05-05 15:26:40||1088.2||1088||1088.2||1088|788
1620228410000|2021-05-05 15:26:50||1088.2||1088.2||1088.2||1088.2|2664
1620228420000|2021-05-05 15:27:00|1088.6|1088.4|1089.6|1089|1089.6|1089|1088.6|1088.4|2183
1620228430000|2021-05-05 15:27:10|1089.8|1089.6|1089|1088.8|1089.8|1089.6|1089|1088.8|1535
1620228440000|2021-05-05 15:27:20|1088.4|1088.2|1089|1088.4|1089|1088.4|1088.4|1088.2|6203
1620228450000|2021-05-05 15:27:30|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|0
1620228480000|2021-05-05 15:28:00|1089.2||1089.2||1089.4||1089.2||600
1620228490000|2021-05-05 15:28:10|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|493
1620228500000|2021-05-05 15:28:20|||||||||8
1620228510000|2021-05-05 15:28:30|1088.8|1088.4|1088.2|1088|1088.8|1088.4|1088.2|1088|2760
1620228520000|2021-05-05 15:28:40||1087.8||1087.6||1087.8||1087.4|232
1620228530000|2021-05-05 15:28:50|1088|1087.4|1088.2|1088|1088.4|1088|1088|1087.4|2118
1620228540000|2021-05-05 15:29:00|1088.4|1088.2|1089.8|1089|1090|1089.6|1088.4|1088.2|4540
1620228550000|2021-05-05 15:29:10|1089.6||1089.4||1089.6||1089.4||0
1620228560000|2021-05-05 15:29:20|1089.6||1089.4||1089.6||1089.4||0
1620228570000|2021-05-05 15:29:30|||||||||47
1620228580000|2021-05-05 15:29:40|1089.2|1088.8|1089.2|1088.4|1089.2|1088.8|1089.2|1088.4|14
1620284410000|2021-05-06 07:00:10|1098|1097.2|1094.6|1092.4|1098|1097.2|1094.2|1091.2|37317
1620284420000|2021-05-06 07:00:20|1094.4|1091.2|1093.2|1090.6|1094.4|1091.2|1092.4|1090.2|5797
1620284430000|2021-05-06 07:00:30|1092.8|1091.8|1093.4|1091|1093.4|1091.8|1092.2|1090.6|11304
1620284440000|2021-05-06 07:00:40|1093.2|1093.6|1092.8|1090.2|1094.2|1093.6|1092.8|1090.2|6000
1620284450000|2021-05-06 07:00:50|1092.6|1091.2|1089.2|1086.2|1092.6|1091.2|1086.2|1085|9889
1620284460000|2021-05-06 07:01:00|1088.8|1085.4|1084.8|1083|1089.2|1086.6|1084.8|1082|20404
1620284470000|2021-05-06 07:01:10|1085.2|1083.2|1088|1085.4|1089.2|1085.6|1085.2|1083.2|1201
1620284480000|2021-05-06 07:01:20||1085.6||1085.8||1085.8||1085.4|0
1620284490000|2021-05-06 07:01:30|1089.2|1086.8|1086.8|1085.4|1090|1087.2|1086.8|1085.4|10234
1620284500000|2021-05-06 07:01:40|1086.6|1084.6|1086.4|1083.8|1087.4|1087|1086.4|1083.2|3620
1620284510000|2021-05-06 07:01:50|1086.2|1083.2|1085|1083.6|1086.6|1086.2|1085|1083.2|4000
1620284520000|2021-05-06 07:02:00|1084.8|1083.8|1087.2|1083.8|1087.2|1083.8|1084.8|1083.6|484
1620284530000|2021-05-06 07:02:10||1084||1085.2||1085.2||1084|0
1620284540000|2021-05-06 07:02:20|1087.4|1087|1087|1085.2|1087.4|1087|1087|1085.2|3148
1620284550000|2021-05-06 07:02:30|1087.2|1086|1088|1086.2|1088.4|1086.6|1087.2|1086|1815
1620284560000|2021-05-06 07:02:40|1087.8||1087.8||1087.8||1087.8||0
1620284580000|2021-05-06 07:03:00|1088|1086.8|1089.6|1087.6|1090|1087.6|1088|1086.8|1085
1620284590000|2021-05-06 07:03:10|1090|1088.2|1090|1088.4|1090|1088.4|1089.8|1088.2|348
1620284600000|2021-05-06 07:03:20|1089.8|1087.2|1089.8|1088.4|1089.8|1088.4|1089.6|1087.2|0
1620284610000|2021-05-06 07:03:30|1089.6|1088.6|1090.6|1088.4|1092.6|1091|1089.6|1088.4|5272
1620284620000|2021-05-06 07:03:40|1090.4|1089|1090.4|1089|1090.4|1089|1090.4|1089|0
1620284640000|2021-05-06 07:04:00|1090.2|1088.2|1090.2|1088.4|1090.2|1088.6|1090.2|1088.2|400
1620284660000|2021-05-06 07:04:20|1090|1088.2|1086.8|1085|1090|1088.2|1086.8|1085|1469
1620284670000|2021-05-06 07:04:30|1087|1086.8|1088.6|1086|1088.6|1086.8|1087|1085|1893
1620284680000|2021-05-06 07:04:40|1088.4|1086.2|1088.4|1086.6|1088.4|1086.6|1088.4|1086.2|909
1620284690000|2021-05-06 07:04:50|1088.2|1088.4|1088.4|1086.8|1088.6|1088.4|1088.2|1086.6|4000
1620284700000|2021-05-06 07:05:00|1088.2||1088.2||1088.2||1088.2||0
1620284710000|2021-05-06 07:05:10|1088.4|1087|1089.2|1087.6|1089.4|1087.6|1088.4|1087|370
1620284720000|2021-05-06 07:05:20|1089|1087.4|1089.2|1087.4|1089.2|1087.4|1089|1087.4|0
1620284730000|2021-05-06 07:05:30||1087.6||1087.8||1087.8||1087.6|0
1620284750000|2021-05-06 07:05:50|1089.4|1088|1089.6|1088.2|1089.8|1089.2|1089.4|1088|1550
1620284760000|2021-05-06 07:06:00|1089.4|1088|1088.8|1087.2|1089.4|1088|1088.6|1086.8|451
1620284770000|2021-05-06 07:06:10|1089|1087.8|1090|1088|1091|1088.4|1089|1087.8|1100
1620284790000|2021-05-06 07:06:30|1089|1087.8|1089|1087.4|1089|1087.8|1089|1087|0
1620284800000|2021-05-06 07:06:40||1087.6||1087.6||1087.6||1087.6|0
1620284830000|2021-05-06 07:07:10|1088.8|1087.4|1088.8|1087.4|1089|1087.4|1088.8|1087.4|326
1620284840000|2021-05-06 07:07:20|1089|1087.6|1089|1088|1089|1088|1089|1087.6|98
1620284850000|2021-05-06 07:07:30||1087.8||1087.8||1087.8||1087.8|0
1620284860000|2021-05-06 07:07:40|1089.8|1088|1090.6|1088.6|1091|1088.6|1089.8|1088|2440
1620284880000|2021-05-06 07:08:00|1091.8|1088.8|1091.8|1090.8|1092.4|1090.8|1091.6|1088.8|0
1620284890000|2021-05-06 07:08:10|1092|1091|1092|1090.8|1093|1091.4|1091.6|1090.8|1466
1620284900000|2021-05-06 07:08:20|1092.4|1091|1092.8|1091.4|1092.8|1091.4|1092.4|1091|63
1620284910000|2021-05-06 07:08:30|1092.6|1091|1092.6|1091|1092.6|1091|1092.6|1091|0
1620284920000|2021-05-06 07:08:40|1092.4|1090.8|1091|1090|1092.4|1090.8|1091|1090|5017
1620284950000|2021-05-06 07:09:10|1091.8|1090.2|1092.4|1090.4|1092.6|1090.4|1091.8|1090.2|260
1620284970000|2021-05-06 07:09:30|1092.2|1090.2|1092|1090.2|1092.2|1090.2|1092|1090.2|0
1620284980000|2021-05-06 07:09:40|1091.8||1091.8||1091.8||1091.8||0
1620285000000|2021-05-06 07:10:00|1091.6|1089.8|1090.8|1089.2|1091.6|1089.8|1090.8|1089.2|389
1620285010000|2021-05-06 07:10:10|1091|1089.4|1091.6|1089.8|1091.6|1089.8|1091|1089.4|0
1620285030000|2021-05-06 07:10:30|1091.8|1090|1094.6|1092.6|1094.8|1092.6|1091.8|1090|2062
1620285040000|2021-05-06 07:10:40|1094.4|1092.4|1094.2|1092.6|1094.4|1092.6|1094.2|1092.4|75
1620285060000|2021-05-06 07:11:00|1094|1092.4|1093.6|1092.2|1094|1092.4|1093.4|1092.2|201
1620285070000|2021-05-06 07:11:10|1095.2|1092.4|1094.4|1092.4|1095.2|1093.4|1093.4|1092.4|2112
1620285090000|2021-05-06 07:11:30|1094.2||1094||1094.2||1094||0
1620285100000|2021-05-06 07:11:40|1093.8|1092.2|1092.2|1091|1093.8|1092.2|1092.2|1090.4|420
1620285120000|2021-05-06 07:12:00|1092||1092||1092||1092||11
1620285130000|2021-05-06 07:12:10|1092.2|1091.2|1093|1091.2|1093|1091.2|1092.2|1091.2|523
1620285140000|2021-05-06 07:12:20|1092.2|1091|1092|1091.4|1092.2|1091.4|1091.8|1091|1284
1620285150000|2021-05-06 07:12:30|1091.6|1091.2|1091.2|1089.6|1092|1091.2|1091.2|1089.6|20199
1620285160000|2021-05-06 07:12:40|1090|1089.8|1090|1089|1090|1089.8|1090|1089|1817
1620285170000|2021-05-06 07:12:50|1090.4|1088.8|1092.8|1091|1092.8|1091|1090.4|1088.4|5408
1620285180000|2021-05-06 07:13:00|1092.6|1090.8|1092|1090.4|1092.6|1090.8|1092|1090.4|270
1620285190000|2021-05-06 07:13:10||1090.2||1090.4||1090.4||1090.2|0
1620285200000|2021-05-06 07:13:20||1091||1090.6||1091||1090.4|252
1620285220000|2021-05-06 07:13:40|1092.2|1090.8|1092.6|1091.2|1092.6|1091.4|1092.2|1090.8|500
1620285230000|2021-05-06 07:13:50|1092.4|1091|1092.4|1090.6|1092.4|1091|1092.4|1090.6|0
1620285240000|2021-05-06 07:14:00|1092.2|1090.4|1091.8|1090.4|1092.2|1090.4|1091.8|1090.4|150
1620285250000|2021-05-06 07:14:10|1091.6|1090.2|1091.4|1090|1091.6|1090.2|1091.4|1090|100
1620285270000|2021-05-06 07:14:30|1091.2||1091.2||1091.2||1091.2||0
1620285280000|2021-05-06 07:14:40|1091.8|1090.2|1092.4|1090.6|1092.4|1090.6|1091.8|1090.2|1525
1620285290000|2021-05-06 07:14:50|1092.6|1090.8|1095.6|1093.6|1095.8|1094.4|1092.6|1090.8|5142
1620285300000|2021-05-06 07:15:00|1095.8|1093.8|1095.4|1093.8|1096.4|1094|1095.4|1093.8|0
1620285330000|2021-05-06 07:15:30||1094||1094||1094||1094|0
1620285340000|2021-05-06 07:15:40|1095|1093.8|1095|1094.2|1095|1094.4|1093.6|1092.4|5168
1620285350000|2021-05-06 07:15:50|1095.4|1094.4|1095.8|1095|1096.6|1095.4|1095.4|1094.4|3467
1620285360000|2021-05-06 07:16:00|1096|1095.2|1095.4|1094.8|1096.2|1095.4|1095.4|1094.8|983
1620285370000|2021-05-06 07:16:10|1095.6|1095|1095.4|1094.4|1096.2|1095.2|1095.4|1094.4|1703
1620285380000|2021-05-06 07:16:20|1095.6|1094.6|1096.4|1095.2|1096.4|1095.4|1095.6|1094.6|1296
1620285390000|2021-05-06 07:16:30|1096.6|1095.4|1096.6|1095.4|1096.6|1095.4|1096.6|1095.4|0
1620285410000|2021-05-06 07:16:50|1096.8|1096.2|1097.4|1096.2|1097.4|1096.2|1096.8|1096.2|0
1620285430000|2021-05-06 07:17:10|1097.6|1096|1096.8|1096|1098|1096.8|1096.8|1096|1118
1620285450000|2021-05-06 07:17:30|1096.6|1095.8|1096.4|1095.4|1096.6|1095.8|1096.4|1095.4|0
1620285460000|2021-05-06 07:17:40||1095.2||1095.2||1095.2||1095.2|0
1620285470000|2021-05-06 07:17:50|1096.2|1095.4|1097.4|1096|1097.4|1096|1096.2|1095.4|137
1620285480000|2021-05-06 07:18:00|1097.2|1095.8|1097|1095.8|1097.2|1095.8|1097|1095.8|62
1620285490000|2021-05-06 07:18:10||1096||1096||1096||1096|0
1620285510000|2021-05-06 07:18:30|1097.8|1096.2|1097.8|1096|1098|1097.6|1097.6|1096|1042
1620285540000|2021-05-06 07:19:00|1097.6|1095.8|1097|1095.4|1097.6|1095.8|1097|1095.4|981
1620285550000|2021-05-06 07:19:10|1096.8|1095.2|1094.2|1093|1096.8|1095.2|1092.8|1092.2|4621
1620285560000|2021-05-06 07:19:20|1094.4|1093.2|1094.6|1093.4|1094.6|1093.4|1094.4|1093.2|0
1620285570000|2021-05-06 07:19:30|1094.8|1093.6|1095|1093.8|1095|1094|1094|1093.4|240
1620285580000|2021-05-06 07:19:40|1094.8||1094.8||1094.8||1094.8||0
1620285590000|2021-05-06 07:19:50|1094.6|1093.4|1093.8|1093.2|1094.6|1093.4|1093.8|1093.2|4
1620285600000|2021-05-06 07:20:00|1094.2|1094|1093.4|1092.2|1094.2|1094|1093|1092|4094
1620285610000|2021-05-06 07:20:10|1093.6||1093.6||1093.6||1093.6||0
1620285620000|2021-05-06 07:20:20|1093.8||1093.8||1093.8||1093.8||0
1620285630000|2021-05-06 07:20:30|1093.6|1092|1093.2|1091.8|1093.6|1092|1093.2|1091.8|250
1620285640000|2021-05-06 07:20:40|1093.8|1091.6|1093.2|1092|1093.8|1092.2|1093.2|1091.6|3000
1620285650000|2021-05-06 07:20:50|1091.4|1091.2|1092.6|1091.6|1093.4|1091.6|1091.4|1091.2|5000
1620285660000|2021-05-06 07:21:00|1092.4|1091.4|1092.2|1091.6|1092.4|1091.6|1092.2|1091.4|0
1620285680000|2021-05-06 07:21:20|1092|1091|1091.8|1090.6|1092|1091|1091.8|1090.6|1003
1620285710000|2021-05-06 07:21:50|1092|1090.8|1092.2|1090.8|1092.2|1090.8|1092|1090.8|0
1620285720000|2021-05-06 07:22:00||1091||1091||1091||1091|0
1620285730000|2021-05-06 07:22:10|1092|1090.8|1091.8|1090.8|1092|1090.8|1091.8|1090.6|250
1620285760000|2021-05-06 07:22:40|1092|1091|1092.6|1091.8|1092.6|1091.8|1091.6|1091|2975
1620285770000|2021-05-06 07:22:50|1093|1092|1093.2|1092.4|1093.2|1092.4|1093|1092|1477
1620285780000|2021-05-06 07:23:00|1093|1092.2|1093|1091.8|1093|1092.2|1093|1091.8|0
1620285790000|2021-05-06 07:23:10|1093.2|1092|1093.2|1092.2|1093.2|1092.2|1093.2|1092|750
1620285800000|2021-05-06 07:23:20|1093.6|1092.4|1094.2|1092.8|1094.2|1092.8|1093.6|1092.4|1088
1620285810000|2021-05-06 07:23:30|1094.6|1093|1094.2|1093.6|1095.2|1094|1094.2|1093|1864
1620285820000|2021-05-06 07:23:40|1094|1093.2|1093.6|1092.8|1094|1093.2|1093.6|1092.8|255
1620285830000|2021-05-06 07:23:50||1092.6||1092.6||1092.6||1092.6|189
1620285840000|2021-05-06 07:24:00|1094|1092.8|1094.2|1093|1094.4|1093|1094|1092.8|386
1620285850000|2021-05-06 07:24:10|1094.4|1093.2|1095.2|1093.8|1095.2|1093.8|1094.4|1093.2|969
1620285860000|2021-05-06 07:24:20||1094||1094||1094||1094|0
1620285870000|2021-05-06 07:24:30|1095|1094.2|1095.2|1094.4|1095.2|1094.4|1095|1094.2|850
1620285880000|2021-05-06 07:24:40|1095.6|1094.6|1095.8|1095|1095.8|1095|1095.6|1094.6|490
1620285890000|2021-05-06 07:24:50|1095.6||1095.8||1095.8||1095.6||0
1620285910000|2021-05-06 07:25:10|1096|1095.2|1097|1096.2|1097|1096.2|1096|1095.2|1107
1620285920000|2021-05-06 07:25:20|1097.4|1096.6|1099|1097.8|1099|1098.2|1097|1096.6|6197
1620285940000|2021-05-06 07:25:40|1099.2|1098|1099.6|1098.2|1099.6|1098.2|1099.2|1098|391
1620285950000|2021-05-06 07:25:50||1098.6||1098.8||1098.8||1098.6|0
1620285960000|2021-05-06 07:26:00|1099.8|1099|1100|1099.2|1100|1099.2|1099.8|1098.8|1400
1620285970000|2021-05-06 07:26:10||1098.8||1099||1099||1098.8|0
1620285980000|2021-05-06 07:26:20|1100.4|1099.2|1100.8|1099.6|1101.2|1100|1100.4|1099.2|11002
1620286000000|2021-05-06 07:26:40|1100.6|1099.4|1100.2|1099.4|1100.6|1099.4|1100.2|1099|250
1620286010000|2021-05-06 07:26:50|1100|1099|1099.2|1098|1100|1099|1099.2|1098|177
1620286020000|2021-05-06 07:27:00|1099.4|1098.2|1099.8|1098.6|1100|1099|1099.2|1098.2|652
1620286040000|2021-05-06 07:27:20|1100|1098.8|1100|1098.8|1100|1098.8|1100|1098.8|0
1620286050000|2021-05-06 07:27:30|1099.8|1098.6|1099.8|1098.4|1099.8|1098.6|1099.8|1098.4|0
1620286060000|2021-05-06 07:27:40||1098.6||1098.4||1098.6||1098.4|190
1620286070000|2021-05-06 07:27:50|1100|1098.6|1100|1098.6|1100|1098.6|1100|1098.6|0
1620286080000|2021-05-06 07:28:00|1100.4|1098.8|1100.4|1099.6|1100.4|1099.6|1100.4|1098.8|1270
1620286090000|2021-05-06 07:28:10|1100.6|1099.8|1101.2|1100.2|1101.2|1100.4|1100.4|1099.8|1922
1620286100000|2021-05-06 07:28:20||1100||1100||1100||1100|0
1620286110000|2021-05-06 07:28:30|1101|1099.8|1101|1099.6|1101|1099.8|1101|1099.6|0
1620286120000|2021-05-06 07:28:40|1101.2|1099.8|1101.2|1099.8|1101.2|1099.8|1101.2|1099.8|0
1620286130000|2021-05-06 07:28:50|1101|1099.6|1101|1099.4|1101|1099.6|1101|1099.4|0
1620286150000|2021-05-06 07:29:10||1099.6||1099.6||1099.6||1099.6|0
1620286160000|2021-05-06 07:29:20|1101.2|1099.8|1102|1101|1102|1101|1101.2|1099.8|661
1620286170000|2021-05-06 07:29:30||1101.2||1101.2||1101.2||1101.2|54
1620286180000|2021-05-06 07:29:40|1102.6|1101.4|1102.8|1102|1102.8|1102|1102.6|1101.4|246
1620286190000|2021-05-06 07:29:50|1102.6|1101.8|1102.6|1101.8|1102.6|1101.8|1102.6|1101.8|0
1620286200000|2021-05-06 07:30:00|1102.8|1102|1103.6|1102.2|1103.8|1102.2|1102.8|1102|891
1620286210000|2021-05-06 07:30:10|1103.4|1102.4|1103.2|1102.2|1103.4|1102.4|1103.2|1102|0
1620286220000|2021-05-06 07:30:20||1102||1102||1102||1102|0
1620286230000|2021-05-06 07:30:30|1103|1102.8|1102.4|1101.8|1103|1102.8|1102.4|1101.8|1718
1620286240000|2021-05-06 07:30:40|1102.2|1102|1102.6|1102|1102.6|1102|1102.2|1101.8|470
1620286250000|2021-05-06 07:30:50|1102.8|1102.2|1103.2|1102.2|1103.4|1102.4|1102.8|1102.2|851
1620286260000|2021-05-06 07:31:00|1103.4|1102.4|1103.4|1102.4|1103.4|1102.4|1103.2|1102.4|0
1620286270000|2021-05-06 07:31:10|1103.2|1102.2|1103.4|1102.4|1103.4|1102.4|1103.2|1102.2|0
1620286280000|2021-05-06 07:31:20|1103.6|1102.6|1103.6|1103.2|1103.6|1103.2|1103.4|1102.6|1714
1620286310000|2021-05-06 07:31:50||1103||1103||1103||1103|0
1620286320000|2021-05-06 07:32:00|1103.4|1102.8|1103.6|1102.8|1103.6|1102.8|1103.4|1102.4|0
1620286330000|2021-05-06 07:32:10|1103.4|1102.6|1103.4|1102.4|1103.4|1102.6|1103|1102.2|6307
1620286340000|2021-05-06 07:32:20|1103.2|1101.6|1102.2|1101|1103.2|1101.6|1102.2|1101|8000
1620286350000|2021-05-06 07:32:30|1102.4|1101.2|1102.4|1101.2|1102.4|1101.2|1102.4|1101.2|0
1620286360000|2021-05-06 07:32:40|1102.2|1101|1101.4|1100.4|1102.2|1101|1101|1100.2|2579
1620286370000|2021-05-06 07:32:50|1101.2|1100.2|1101.2|1100.4|1101.2|1100.4|1101|1099.8|367
1620286380000|2021-05-06 07:33:00||1100.2||1100.2||1100.2||1100|0
1620286390000|2021-05-06 07:33:10|1101.4|1100.4|1101.8|1101.2|1102.2|1101.4|1101.4|1100.4|3262
1620286420000|2021-05-06 07:33:40|1101.6|1100.8|1101.4|1100.6|1101.6|1100.8|1101.4|1100.4|1159
1620286430000|2021-05-06 07:33:50|1101.6|1100.8|1101.4|1100.4|1101.6|1101|1101.4|1100.4|303
1620286440000|2021-05-06 07:34:00|1101.6|1100.6|1101.6|1100.8|1101.6|1101.2|1101.6|1100.6|0
1620286450000|2021-05-06 07:34:10|1101.4|1101|1101.4|1100.4|1101.4|1101|1101.4|1100.4|250
1620286460000|2021-05-06 07:34:20|1101.6|1100.6|1102.4|1101.8|1102.4|1101.8|1101.6|1100.6|2803
1620286470000|2021-05-06 07:34:30|1102.2|1101.4|1101.8|1101.2|1102.2|1101.4|1101.8|1101.2|103
1620286480000|2021-05-06 07:34:40|1101.6|1100.8|1101.6|1100.6|1101.6|1100.8|1101.6|1100.6|9
1620286490000|2021-05-06 07:34:50||1100.8||1100.8||1100.8||1100.8|0
1620286500000|2021-05-06 07:35:00|1101.8||1101.8||1101.8||1101.8||0
1620286510000|2021-05-06 07:35:10|1101.6|1100.6|1100.8|1100|1101.6|1100.6|1100.8|1100|1280
1620286520000|2021-05-06 07:35:20||1100.2||1100||1100.2||1100|0
1620286530000|2021-05-06 07:35:30|1100.6|1099.8|1100.2|1099|1100.6|1099.8|1100.2|1099|98
1620286540000|2021-05-06 07:35:40|1100|1098.8|1100|1098.8|1100|1098.8|1100|1098.8|8
1620286550000|2021-05-06 07:35:50|1099.8|1099.2|1099.4|1098.4|1099.8|1099.2|1099.4|1098|133
1620286560000|2021-05-06 07:36:00|1099.2|1098.2|1099.4|1098.8|1099.4|1098.8|1099.2|1098.2|61
1620286580000|2021-05-06 07:36:20|1099.6|1099|1100.8|1099.8|1100.8|1099.8|1099.6|1099|4069
1620286590000|2021-05-06 07:36:30|1100.6|1099.6|1100.2|1099|1100.6|1099.8|1100.2|1099|881
1620286600000|2021-05-06 07:36:40|1100||1100||1100||1100||0
1620286620000|2021-05-06 07:37:00|1099.8|1098.8|1099.6|1098.6|1099.8|1098.8|1099.6|1098.6|252
1620286630000|2021-05-06 07:37:10|1099.4|1098.4|1098.8|1098|1099.4|1098.4|1098.6|1098|0
1620286640000|2021-05-06 07:37:20|1098.6|1097.8|1098.6|1097.6|1098.6|1098|1098.2|1097.6|1
1620286660000|2021-05-06 07:37:40|1098.4|1097.4|1098.2|1097.2|1098.4|1097.4|1098.2|1097.2|241
1620286670000|2021-05-06 07:37:50|1098|1096.8|1097.6|1096.6|1098|1096.8|1097.6|1096.4|363
1620286680000|2021-05-06 07:38:00|1097.8|1096.8|1098|1097.2|1098|1097.2|1097.8|1096.6|62
1620286690000|2021-05-06 07:38:10|1098.2|1098|1098|1097.2|1098.2|1098|1097.8|1097.2|2085
1620286700000|2021-05-06 07:38:20|1097.8|1097|1097.8|1096.8|1097.8|1097|1097.8|1096.8|450
1620286710000|2021-05-06 07:38:30||1097||1097||1097||1097|90
1620286730000|2021-05-06 07:38:50|1097.6|1096.8|1097.2|1096.4|1097.6|1096.8|1097.2|1096.2|2001
1620286740000|2021-05-06 07:39:00||1096.2||1096||1096.2||1096|0
1620286770000|2021-05-06 07:39:30||1096.2||1096||1096.2||1096|45
1620286780000|2021-05-06 07:39:40||1096.4||1096.4||1096.4||1096.4|0
1620286830000|2021-05-06 07:40:30|1097||1097||1097||1097||0
1620286840000|2021-05-06 07:40:40|1096.8|1096.6|1097.4|1096.8|1097.4|1096.8|1096.8|1096.6|3846
1620286850000|2021-05-06 07:40:50|1097.2|1096|1096.4|1095.8|1097.2|1096.4|1096.4|1095.8|5251
1620286860000|2021-05-06 07:41:00|1096.6|1096|1097|1096.4|1097.4|1096.4|1096.6|1096|882
1620286870000|2021-05-06 07:41:10|1097.2|1096.6|1097.8|1096.8|1097.8|1097.2|1097.2|1096.6|0
1620286880000|2021-05-06 07:41:20|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|1097.6|1096.6|0
1620286890000|2021-05-06 07:41:30||1096.4||1096.6||1096.6||1096.4|0
1620286900000|2021-05-06 07:41:40||1096.4||1097.2||1097.2||1096.4|0
1620286910000|2021-05-06 07:41:50|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1097|3822
1620286920000|2021-05-06 07:42:00|1097.6|1097.2|1098.6|1098|1098.6|1098|1097.6|1097.2|974
1620286930000|2021-05-06 07:42:10|1098.8|1098.2|1099|1098.2|1099|1098.2|1098.8|1098.2|140
1620286940000|2021-05-06 07:42:20|1099.2|1098.4|1099|1098.2|1099.2|1098.4|1099|1098.2|0
1620286980000|2021-05-06 07:43:00|1098.8|1098|1098.8|1098|1098.8|1098|1098.8|1098|0
1620286990000|2021-05-06 07:43:10|1099|1098.2|1099|1098.2|1099|1098.2|1099|1098.2|0
1620287000000|2021-05-06 07:43:20|1099.2|1098.4|1099|1098.4|1099.2|1098.8|1098.8|1098.4|1647
1620287020000|2021-05-06 07:43:40|1098.8||1098.6||1098.8||1098.6||0
1620287030000|2021-05-06 07:43:50|1098.4|1098|1098.8|1098|1098.8|1098.2|1098.4|1098|547
1620287040000|2021-05-06 07:44:00||1098.2||1098||1098.2||1098|0
1620287050000|2021-05-06 07:44:10|1098.6|1098.2|1098.8|1098.2|1099.2|1098.4|1098.6|1098.2|1892
1620287060000|2021-05-06 07:44:20|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|73
1620287080000|2021-05-06 07:44:40|1099.6|1099.4|1099.2|1098.6|1099.6|1099.4|1099|1098.6|5020
1620287100000|2021-05-06 07:45:00||1098.8||1098.6||1098.8||1098.6|100
1620287110000|2021-05-06 07:45:10||1098.8||1098.8||1098.8||1098.6|0
1620287120000|2021-05-06 07:45:20|1099|1098.4|1099.4|1098.8|1099.4|1098.8|1098.8|1098.4|1877
1620287130000|2021-05-06 07:45:30|1099.6|1099|1100|1099.2|1100|1099.6|1099.6|1099|969
1620287140000|2021-05-06 07:45:40|1099.8|1099|1099.2|1098.4|1099.8|1099|1099.2|1098.4|0
1620287150000|2021-05-06 07:45:50|1099.4|1098.6|1099.4|1098.4|1099.4|1098.6|1099.4|1098.4|0
1620287170000|2021-05-06 07:46:10|1099.2||1099.2||1099.2||1099||0
1620287180000|2021-05-06 07:46:20|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|0
1620287190000|2021-05-06 07:46:30||1098.8||1098.8||1098.8||1098.8|0
1620287200000|2021-05-06 07:46:40||1098.6||1098.4||1098.6||1098.4|0
1620287210000|2021-05-06 07:46:50|1099.2||1099.2||1099.2||1099.2||0
1620287220000|2021-05-06 07:47:00|1099||1099.2||1099.2||1098.6||755
1620287230000|2021-05-06 07:47:10|1099.4|1098.6|1099.4|1098.6|1099.4|1098.8|1099.2|1098.6|0
1620287240000|2021-05-06 07:47:20|1099.6|1098.8|1100.6|1099.8|1100.6|1100|1099.6|1098.8|1583
1620287250000|2021-05-06 07:47:30|1100.8|1100|1101.8|1101|1101.8|1101|1100.8|1100|250
1620287260000|2021-05-06 07:47:40|1102||1101.8||1102||1101.8||0
1620287270000|2021-05-06 07:47:50|1102||1101.8||1102||1101.8||0
1620287290000|2021-05-06 07:48:10||1100.8||1100.8||1101||1100.8|0
1620287310000|2021-05-06 07:48:30|1102|1101|1102|1101|1102|1101|1102|1101|0
1620287320000|2021-05-06 07:48:40|1102.2||1102.2||1102.4||1102.2||0
1620287340000|2021-05-06 07:49:00|1102|1101.2|1103|1102.2|1103|1102.2|1102|1101.2|544
1620287350000|2021-05-06 07:49:10|1102.8|1102.4|1104|1102.8|1104|1102.8|1102.8|1102.4|807
1620287360000|2021-05-06 07:49:20|1103.8||1104||1104||1103.8||0
1620287400000|2021-05-06 07:50:00|1103.8|1102.6|1103.2|1102.6|1103.8|1102.6|1103.2|1102.4|0
1620287410000|2021-05-06 07:50:10|||||||||100
1620287420000|2021-05-06 07:50:20|1103.4|1102.4|1102.6|1102|1103.4|1102.4|1102.6|1102|3
1620287430000|2021-05-06 07:50:30|1102.4|1101.8|1104|1103.2|1104|1103.4|1102.4|1101.6|1257
1620287440000|2021-05-06 07:50:40|1103.8|1103|1103.8|1103|1104|1103|1103.8|1103|0
1620287450000|2021-05-06 07:50:50|1103.6||1103.8||1103.8||1103.6||500
1620287460000|2021-05-06 07:51:00|1103.6||1103.6||1103.6||1103.6||0
1620287470000|2021-05-06 07:51:10|1103.8|1103.2|1103.6|1103|1104|1103.2|1103.6|1103|0
1620287490000|2021-05-06 07:51:30|1103.4|1102.8|1102.8|1101.8|1103.4|1102.8|1102.8|1101.8|315
1620287500000|2021-05-06 07:51:40||1102.2||1102.2||1102.2||1102.2|0
1620287510000|2021-05-06 07:51:50|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.2|1101.6|252
1620287520000|2021-05-06 07:52:00|1102.4|1101.6|1102.2|1101.4|1102.4|1101.6|1101.8|1101.2|0
1620287530000|2021-05-06 07:52:10|1102.4|1101.6|1102.8|1102|1103|1102.2|1102.4|1101.6|18
1620287540000|2021-05-06 07:52:20||1101.8||1101.8||1101.8||1101.8|0
1620287550000|2021-05-06 07:52:30|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|1102.6|1101.6|0
1620287560000|2021-05-06 07:52:40|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|1102.4|1101.4|0
1620287570000|2021-05-06 07:52:50||1101.6||1101.6||1101.6||1101.6|0
1620287580000|2021-05-06 07:53:00|1102.2|1101.4|1102.2|1101.6|1102.2|1101.6|1102.2|1101.2|0
1620287590000|2021-05-06 07:53:10|1102|1101.4|1101.8|1100.8|1102|1101.4|1101.8|1100.8|0
1620287600000|2021-05-06 07:53:20||1101||1101||1101||1101|0
1620287610000|2021-05-06 07:53:30|1102|1101.2|1101.4|1100.8|1102|1101.2|1101.4|1100.8|250
1620287620000|2021-05-06 07:53:40|1101.6|1101|1101.2|1100.8|1101.8|1101|1101.2|1100.8|788
1620287630000|2021-05-06 07:53:50|1101|1100.6|1100.8|1100.2|1101|1100.6|1100.8|1100.2|778
1620287640000|2021-05-06 07:54:00|1100.6|1100|1100.8|1100|1100.8|1100|1100.6|1099.8|301
1620287650000|2021-05-06 07:54:10|1101|1100.2|1100.8|1100|1101.2|1100.2|1100.8|1100|0
1620287670000|2021-05-06 07:54:30|1101|1100.2|1101.2|1100.6|1101.2|1100.8|1100.8|1100.2|5052
1620287680000|2021-05-06 07:54:40|1101.4|1100.8|1101.6|1101|1101.6|1101|1101.4|1100.8|827
1620287690000|2021-05-06 07:54:50|1101.4|1100.8|1101.4|1100.6|1101.4|1100.8|1101.4|1100.6|0
1620287700000|2021-05-06 07:55:00|1101.2|1100.4|1100.6|1099.8|1101.2|1100.4|1100.6|1099.8|421
1620287710000|2021-05-06 07:55:10||1099.6||1099.6||1099.6||1099.6|0
1620287740000|2021-05-06 07:55:40|1100.4|1099.4|1100.8|1099.8|1100.8|1099.8|1100|1099.4|250
1620287750000|2021-05-06 07:55:50|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1620287760000|2021-05-06 07:56:00||1099.8||1099.8||1099.8||1099.8|0
1620287770000|2021-05-06 07:56:10|1101.4|1100|1101|1100.4|1101.4|1100.6|1101|1100|8273
1620287780000|2021-05-06 07:56:20|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|50
1620287790000|2021-05-06 07:56:30|1101.2||1101.6||1101.6||1101.2||0
1620287800000|2021-05-06 07:56:40|1101.8|1101|1102.2|1101.2|1102.2|1101.2|1101.8|1101|0
1620287820000|2021-05-06 07:57:00||1101.4||1101.4||1101.4||1101.4|300
1620287830000|2021-05-06 07:57:10|1102.4|1101.6|1102.2|1101.4|1102.4|1101.6|1102.2|1101.4|0
1620287850000|2021-05-06 07:57:30|1101.4|1101.2|1102.2|1101.2|1102.2|1101.4|1101.4|1100.8|12265
1620287860000|2021-05-06 07:57:40|1102|1101|1102|1101|1102|1101|1102|1101|0
1620287870000|2021-05-06 07:57:50|1101.8|1100.8|1101.6|1100.8|1101.8|1100.8|1101.2|1100.8|0
1620287880000|2021-05-06 07:58:00|1101.4|1100.4|1101.4|1100.6|1101.4|1100.6|1100.6|1100|1536
1620287890000|2021-05-06 07:58:10|1101.6|1100.8|1101.8|1101|1101.8|1101|1101.6|1100.8|0
1620287900000|2021-05-06 07:58:20|1101.6|1100.8|1101.6|1100.6|1101.6|1100.8|1101.6|1100.6|0
1620287910000|2021-05-06 07:58:30|1101.8|1100.8|1101.8|1101|1101.8|1101|1101.8|1100.8|100
1620287920000|2021-05-06 07:58:40|1101.6|1100.8|1101.8|1101|1101.8|1101|1101.6|1100.8|0
1620287930000|2021-05-06 07:58:50||1101.2||1101.2||1101.2||1101.2|0
1620287940000|2021-05-06 07:59:00|1102|1101.4|1102.6|1101.8|1102.6|1101.8|1102|1101.4|471
1620287950000|2021-05-06 07:59:10|1102.4|1101.6|1102|1101.2|1102.4|1102|1101.4|1100.6|1749
1620287970000|2021-05-06 07:59:30|1102.2|1101.4|1102.6|1102|1102.6|1102|1102.2|1101.4|792
1620287980000|2021-05-06 07:59:40|1102.8|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102.2|990
1620287990000|2021-05-06 07:59:50|1102.8|1102.4|1102.8|1102.2|1103.4|1102.8|1102.8|1102.2|4973
1620288010000|2021-05-06 08:00:10|1102.6|1102.4|1103|1102.4|1103|1102.4|1102.6|1102.4|1
1620288040000|2021-05-06 08:00:40|1102.8|1102.2|1102.6|1102.2|1102.8|1102.2|1102.6|1102.2|276
1620288060000|2021-05-06 08:01:00|1102.8|1102.4|1103|1102.2|1103|1102.4|1102.8|1102.2|1874
1620288070000|2021-05-06 08:01:10|1102.8|1102|1103|1102.2|1103|1102.2|1102.4|1101.8|339
1620288080000|2021-05-06 08:01:20|1102.8||1102.8||1102.8||1102.8||0
1620288090000|2021-05-06 08:01:30|1103||1103||1103||1103||0
1620288120000|2021-05-06 08:02:00|1102.8|1102.4|1103|1102.2|1103|1102.4|1102.8|1102.2|340
1620288130000|2021-05-06 08:02:10|1103.2|1102.4|1103.8|1103|1104|1103.4|1103.2|1102.4|7162
1620288140000|2021-05-06 08:02:20|1104|1103.2|1104.2|1103.6|1104.4|1103.8|1104|1103.2|1265
1620288150000|2021-05-06 08:02:30|1105|1103.8|1105|1104.2|1105.2|1104.2|1104.8|1103.8|10594
1620288160000|2021-05-06 08:02:40|1105.2|1104.4|1103.8|1103.2|1105.2|1104.4|1103.8|1103.2|7491
1620288180000|2021-05-06 08:03:00|1104|1103.4|1103.8|1103.2|1104.2|1103.4|1103.8|1103.2|0
1620288200000|2021-05-06 08:03:20|1103.6|1103|1103.2|1102.6|1103.6|1103|1102.8|1102.2|4189
1620288210000|2021-05-06 08:03:30|1103.4|1102.8|1103.6|1102.6|1103.6|1103|1103.4|1102.6|1358
1620288220000|2021-05-06 08:03:40|1103.4|1102.8|1103.8|1102.8|1103.8|1102.8|1103.4|1102.6|0
1620288230000|2021-05-06 08:03:50|1104||1104||1104||1104||0
1620288240000|2021-05-06 08:04:00|1103.8||1103.8||1103.8||1103.8||0
1620288250000|2021-05-06 08:04:10|1104|1103.2|1103.8|1103.2|1104.2|1103.6|1103.8|1103.2|1109
1620288260000|2021-05-06 08:04:20|1104||1104||1104||1104||0
1620288270000|2021-05-06 08:04:30|1104.2||1104||1104.2||1104||0
1620288280000|2021-05-06 08:04:40||1103.4||1103.4||1103.4||1103.4|0
1620288290000|2021-05-06 08:04:50|1104.2|1103.6|1104.6|1104.2|1104.6|1104.2|1104.2|1103.6|1016
1620288300000|2021-05-06 08:05:00|1104.8|1104.4|1104.6|1103.8|1105.6|1104.6|1104.6|1103.8|5644
1620288310000|2021-05-06 08:05:10|1104.8|1104|1105|1104.2|1105|1104.2|1104.4|1103.8|750
1620288320000|2021-05-06 08:05:20|1104.8|1104|1104.8|1103.8|1104.8|1104|1104.8|1103.8|0
1620288340000|2021-05-06 08:05:40|1104.6||1104.6||1104.6||1104.4||0
1620288360000|2021-05-06 08:06:00|1104.8|1104|1105.4|1105|1105.6|1105|1104.8|1104|1229
1620288370000|2021-05-06 08:06:10|1105.6|1104.8|1106|1105.4|1106|1105.4|1105.4|1104.8|0
1620288380000|2021-05-06 08:06:20|1106.2|1105.6|1106.6|1105.8|1106.6|1106|1106.2|1105.6|1450
1620288390000|2021-05-06 08:06:30|1106.4|1106|1106.6|1106|1106.6|1106|1106.4|1106|1160
1620288400000|2021-05-06 08:06:40|1106.8|1106.2|1107.8|1107.2|1108|1107.2|1106.8|1106.2|14295
1620288410000|2021-05-06 08:06:50|1108|1107.4|1108|1107.4|1108|1107.4|1107.8|1107.2|195
1620288420000|2021-05-06 08:07:00|1108.2|1107.6|1108.6|1107.6|1108.6|1107.6|1108.2|1107.6|3400
1620288430000|2021-05-06 08:07:10|1108.4|1107.8|1108.4|1107.8|1109.4|1108.6|1108.2|1107.8|912
1620288440000|2021-05-06 08:07:20|1108.2|1107.6|1107.2|1106.2|1108.2|1108|1107.2|1106.2|903
1620288450000|2021-05-06 08:07:30||1106.4||1106.4||1106.4||1106.4|0
1620288460000|2021-05-06 08:07:40|1106.8|1106.2|1106.2|1105.4|1106.8|1106.2|1106.2|1105.2|17
1620288470000|2021-05-06 08:07:50|1106|1105.2|1106|1105.2|1106|1105.2|1106|1105.2|0
1620288500000|2021-05-06 08:08:20|1106.2|1105.4|1106.6|1105.6|1106.6|1105.8|1106.2|1105.4|457
1620288510000|2021-05-06 08:08:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1620288530000|2021-05-06 08:08:50|1106.4||1106.4||1106.4||1106.4||0
1620288540000|2021-05-06 08:09:00|1106.6|1105.4|1106.2|1105.6|1106.6|1105.8|1105.6|1105.2|9200
1620288550000|2021-05-06 08:09:10|1106|1105.4|1106|1105.2|1106|1105.4|1105.8|1105.2|0
1620288560000|2021-05-06 08:09:20|1106.2|1105.4|1106.2|1105.4|1106.2|1105.4|1106.2|1105.4|0
1620288570000|2021-05-06 08:09:30||1105.6||1105.6||1105.6||1105.6|100
1620288590000|2021-05-06 08:09:50|1106||1106||1106||1106||68
1620288600000|2021-05-06 08:10:00|1105.8|1105.4|1105.6|1105.2|1105.8|1105.4|1105.6|1105.2|976
1620288610000|2021-05-06 08:10:10|1105.8|1105.4|1107.8|1107.2|1107.8|1107.2|1105.8|1105.4|3800
1620288620000|2021-05-06 08:10:20|1108|1107|1107.2|1106.6|1108|1107|1107|1106.6|250
1620288630000|2021-05-06 08:10:30||1106.4||1106.4||1106.4||1106.4|0
1620288640000|2021-05-06 08:10:40||1106.6||1106.6||1106.6||1106.6|150
1620288650000|2021-05-06 08:10:50|1107|1106.4|1107.6|1106.4|1107.6|1106.4|1106.4|1105.8|654
1620288660000|2021-05-06 08:11:00|1107||1107||1107||1107||0
1620288670000|2021-05-06 08:11:10|1107.4|1106.6|1107.4|1107|1107.8|1107|1107.4|1106.6|2681
1620288700000|2021-05-06 08:11:40|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|223
1620288720000|2021-05-06 08:12:00|1107.4|1106.8|1108|1107.4|1108|1107.4|1107.4|1106.8|1260
1620288740000|2021-05-06 08:12:20|1108.2|1107.6|1108.8|1108.2|1109|1108.2|1108.2|1107.6|958
1620288750000|2021-05-06 08:12:30|1109|1108.4|1109.4|1108.6|1109.4|1108.6|1109|1108.4|0
1620288760000|2021-05-06 08:12:40||1108.8||1108.8||1108.8||1108.8|0
1620288780000|2021-05-06 08:13:00|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1108.8|1108.2|645
1620288790000|2021-05-06 08:13:10|1109.2||1109.2||1109.2||1109.2||0
1620288800000|2021-05-06 08:13:20|1109.4|1108.6|1109.4|1108.6|1109.4|1108.6|1109.4|1108.6|0
1620288810000|2021-05-06 08:13:30|1109|1108.4|1109.4|1108.6|1109.4|1108.6|1108.6|1108.2|3537
1620288820000|2021-05-06 08:13:40|1109.2|1108.4|1109.2|1108.8|1109.2|1108.8|1109.2|1108.4|0
1620288840000|2021-05-06 08:14:00||1109||1109||1109||1109|0
1620288850000|2021-05-06 08:14:10|1109|1108.8|1108|1107.4|1109|1108.8|1108|1107.4|3556
1620288860000|2021-05-06 08:14:20|1107.8|1107.2|1107.4|1106.6|1107.8|1107.2|1107.4|1106.6|250
1620288870000|2021-05-06 08:14:30||1106.8||1106.8||1106.8||1106.8|0
1620288880000|2021-05-06 08:14:40|1107.2|1107|1107|1106.4|1107.2|1107|1107|1106.2|250
1620288890000|2021-05-06 08:14:50||1106.6||1106.6||1106.6||1106.6|0
1620288900000|2021-05-06 08:15:00|1106.8|1106.2|1106.6|1105.8|1106.8|1106.2|1106.6|1105.8|2
1620288910000|2021-05-06 08:15:10|1106.4|1105.6|1106.4|1105.6|1106.4|1105.6|1106.4|1105.6|0
1620288920000|2021-05-06 08:15:20|1106.2|1105.8|1105.8|1105|1106.2|1105.8|1105.8|1104.8|182
1620288930000|2021-05-06 08:15:30|1106|1104.8|1105.4|1104.8|1106|1105.4|1105.4|1104.8|1747
1620288940000|2021-05-06 08:15:40|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.4|0
1620288950000|2021-05-06 08:15:50|1105|1104.4|1104.8|1104|1105|1104.4|1104.8|1104|178
1620288960000|2021-05-06 08:16:00|1105|1104.2|1105.4|1104.6|1105.4|1104.6|1105|1104.2|844
1620288980000|2021-05-06 08:16:20|1105.2|1104.4|1105.2|1104.2|1105.2|1104.4|1105.2|1104.2|0
1620289000000|2021-05-06 08:16:40||1104.4||1104.4||1104.4||1104.4|0
1620289010000|2021-05-06 08:16:50|1105.4|1104.6|1105.4|1104.4|1105.4|1104.6|1105.4|1104.4|0
1620289030000|2021-05-06 08:17:10|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|1105.6|1104.6|0
1620289060000|2021-05-06 08:17:40|1105|1104.4|1106.2|1105.2|1106.2|1105.2|1105|1104.4|4863
1620289070000|2021-05-06 08:17:50||1105.4||1105.4||1105.4||1105.4|0
1620289080000|2021-05-06 08:18:00|1106.4|1105.6|1106.8|1105.8|1106.8|1105.8|1106.4|1105.6|243
1620289090000|2021-05-06 08:18:10|1107.2|1106|1108|1107.2|1108|1107.4|1107.2|1106|0
1620289100000|2021-05-06 08:18:20|1107.8|1107|1107.2|1106.6|1107.8|1107|1107|1106.6|1250
1620289110000|2021-05-06 08:18:30|1107|1106.4|1107|1106.2|1107|1106.4|1106.8|1106|195
1620289130000|2021-05-06 08:18:50|1107.2|1106.4|1107.6|1106.8|1107.6|1106.8|1107.2|1106.4|1204
1620289140000|2021-05-06 08:19:00|1107.4|1106.6|1107.4|1106.4|1107.6|1106.6|1107.4|1106.4|0
1620289160000|2021-05-06 08:19:20|1107.6|1106.6|1107.8|1106.6|1107.8|1106.6|1107.6|1106.6|0
1620289180000|2021-05-06 08:19:40|1108|1106.8|1108|1107|1108|1107|1108|1106.8|500
1620289190000|2021-05-06 08:19:50|1108.2|1107.2|1108.4|1107.6|1108.4|1107.6|1108.2|1107.2|780
1620289200000|2021-05-06 08:20:00|1108.6||1108.6||1108.8||1108.6||0
1620289220000|2021-05-06 08:20:20|1108.8|1107.8|1109.2|1107.8|1109.2|1107.8|1108.8|1107.8|0
1620289230000|2021-05-06 08:20:30|1109||1109||1109||1108.8||0
1620289260000|2021-05-06 08:21:00|1108.8|1108|1108.4|1107.8|1108.8|1108|1108.4|1107.8|531
1620289270000|2021-05-06 08:21:10|1108.2|1107.6|1107.6|1107|1108.2|1107.6|1107.6|1107|52
1620289280000|2021-05-06 08:21:20|1107.8||1107.8||1107.8||1107.8||0
1620289300000|2021-05-06 08:21:40|1107.6|1106.8|1106.6|1106.2|1107.6|1106.8|1106.6|1106|730
1620289310000|2021-05-06 08:21:50|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.2|1370
1620289320000|2021-05-06 08:22:00|1107.2|1106.6|1107.4|1106.8|1107.6|1106.8|1107.2|1106.6|812
1620289330000|2021-05-06 08:22:10|1107.6|1107|1108.2|1107.4|1108.2|1107.4|1107.6|1107|406
1620289340000|2021-05-06 08:22:20|1108.4|1107.6|1108.8|1107.8|1108.8|1107.8|1108.4|1107.6|0
1620289350000|2021-05-06 08:22:30|1108.6|1108|1108.8|1108|1108.8|1108|1108.6|1108|182
1620289360000|2021-05-06 08:22:40|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|0
1620289370000|2021-05-06 08:22:50|1108.4|1108|1109.2|1108.4|1109.2|1108.6|1108.4|1107.8|939
1620289380000|2021-05-06 08:23:00|1109.4||1109.2||1109.4||1109.2||0
1620289400000|2021-05-06 08:23:20|1108.8|1108.2|1108.4|1108|1108.8|1108.4|1108.4|1108|1952
1620289410000|2021-05-06 08:23:30|1108.2|1107.6|1108.2|1107.4|1108.2|1107.6|1108.2|1107.4|20
1620289420000|2021-05-06 08:23:40|1108.4||1108.4||1108.4||1108.4||0
1620289430000|2021-05-06 08:23:50|1108.6|1107.6|1108.6|1107.8|1108.6|1107.8|1108.6|1107.6|906
1620289440000|2021-05-06 08:24:00|1108.8|1108|1108.8|1108|1108.8|1108|1108.8|1108|0
1620289450000|2021-05-06 08:24:10||1108.2||1108||1108.4||1108|1517
1620289460000|2021-05-06 08:24:20||1108.2||1108.4||1108.4||1108.2|600
1620289480000|2021-05-06 08:24:40|1109|1108.6|1109.6|1109|1109.6|1109|1109|1108.6|3154
1620289490000|2021-05-06 08:24:50|1109.4|1108.8|1109.2|1108.8|1109.4|1108.8|1109|1108.6|102
1620289500000|2021-05-06 08:25:00|1109.4|1109|1108.4|1107.8|1109.4|1109|1108|1107.6|5373
1620289510000|2021-05-06 08:25:10|1108.6|1108|1109|1108|1109|1108|1108.6|1108|0
1620289520000|2021-05-06 08:25:20|1108.8|1108.2|1108.6|1108.2|1108.8|1108.2|1108.6|1108.2|1352
1620289530000|2021-05-06 08:25:30|1108.8||1108.8||1108.8||1108.8||0
1620289540000|2021-05-06 08:25:40|1109||1108.8||1109||1108.8||0
1620289550000|2021-05-06 08:25:50|1108.6|1107.8|1108.2|1107.2|1108.6|1107.8|1108.2|1107.2|250
1620289560000|2021-05-06 08:26:00|1108||1108||1108||1108||0
1620289570000|2021-05-06 08:26:10|1107.8|1107.8|1108|1107.2|1108|1107.8|1107.8|1107.2|25
1620289580000|2021-05-06 08:26:20|1107.8||1108||1108||1107.8||0
1620289590000|2021-05-06 08:26:30|1107.8|1107|1106.8|1106|1107.8|1107.2|1106.8|1106|711
1620289600000|2021-05-06 08:26:40||1106.2||1105.8||1106.2||1105.8|0
1620289610000|2021-05-06 08:26:50|1106.6|1106|1106.6|1105.6|1106.6|1106|1106.6|1105.6|0
1620289620000|2021-05-06 08:27:00|1106.4|1105.4|1106.6|1105.8|1106.6|1105.8|1106.2|1105.4|0
1620289630000|2021-05-06 08:27:10|1106.8|1106|1106.8|1106|1106.8|1106|1106.8|1106|0
1620289640000|2021-05-06 08:27:20|1107|1106.8|1107|1106.2|1107.4|1106.8|1107|1106.2|970
1620289650000|2021-05-06 08:27:30|1106.8||1106.8||1106.8||1106.8||1763
1620289660000|2021-05-06 08:27:40||1106||1106||1106||1106|0
1620289670000|2021-05-06 08:27:50||1105.8||1106.2||1106.2||1105.8|0
1620289680000|2021-05-06 08:28:00|1106.6|1106|1105.8|1105.2|1106.6|1106|1105.8|1105|3183
1620289690000|2021-05-06 08:28:10|1105|1104.8|1106.4|1105.6|1106.4|1105.6|1105|1104.8|3226
1620289710000|2021-05-06 08:28:30|1106.2|1105.2|1106.2|1105.4|1106.2|1105.4|1106|1105|900
1620289720000|2021-05-06 08:28:40||1105.6||1105.6||1105.6||1105.6|0
1620289730000|2021-05-06 08:28:50|1106.6|1105.4|1106.8|1106.2|1106.8|1106.2|1106.6|1105.4|451
1620289740000|2021-05-06 08:29:00|1107|1106|1106.8|1106|1107|1106|1106.8|1106|0
1620289760000|2021-05-06 08:29:20|1106.6||1106.4||1106.6||1106.4||0
1620289770000|2021-05-06 08:29:30|1106.2|1105.6|1106|1105|1106.2|1105.6|1106|1105|1002
1620289780000|2021-05-06 08:29:40||1105.4||1105.4||1105.4||1105.4|0
1620289790000|2021-05-06 08:29:50|1105.8||1105.8||1105.8||1105.8||0
1620289800000|2021-05-06 08:30:00|1106|1105.6|1106.4|1106|1106.4|1106|1106|1105.6|2031
1620289810000|2021-05-06 08:30:10|1106.6|1106.2|1106.4|1105.8|1106.8|1106.2|1106.4|1105.6|1028
1620289820000|2021-05-06 08:30:20|1106.6|1106|1106.4|1106|1106.6|1106|1106.4|1106|0
1620289830000|2021-05-06 08:30:30|1106.2|1105.6|1106|1105.2|1106.2|1105.6|1106|1105.2|180
1620289840000|2021-05-06 08:30:40|1106.2|1105.4|1106.4|1105.4|1106.4|1105.4|1106.2|1105.4|0
1620289850000|2021-05-06 08:30:50|1106.6|1105.6|1106.6|1105.8|1106.6|1105.8|1106.6|1105.6|0
1620289860000|2021-05-06 08:31:00|1106.8|1106|1106.8|1106|1106.8|1106|1106.8|1106|0
1620289870000|2021-05-06 08:31:10|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106.2|0
1620289880000|2021-05-06 08:31:20|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|0
1620289890000|2021-05-06 08:31:30|1106.8|1106.2|1106.8|1106|1106.8|1106.2|1106.8|1106|0
1620289900000|2021-05-06 08:31:40|1106.6|1105.8|1106.6|1105.6|1106.6|1105.8|1106.6|1105.6|0
1620289920000|2021-05-06 08:32:00|1106.4|1105.4|1106.2|1105.2|1106.4|1105.4|1106.2|1105.2|0
1620289940000|2021-05-06 08:32:20|1106.4|1105.4|1106.2|1105.4|1106.4|1105.6|1106.2|1105.4|15
1620289950000|2021-05-06 08:32:30|1106|1105.2|1106|1105.2|1106|1105.2|1106|1105.2|0
1620289960000|2021-05-06 08:32:40|1105.8|1105|1105|1104.2|1105.8|1105|1105|1104|165
1620289970000|2021-05-06 08:32:50|1104.8|1104|1104.4|1103.6|1104.8|1104|1104.4|1103.6|0
1620289980000|2021-05-06 08:33:00||1103.8||1103.6||1103.8||1103.6|0
1620289990000|2021-05-06 08:33:10|1104.6|1103.8|1105.4|1104.6|1105.4|1104.6|1104.6|1103.8|301
1620290000000|2021-05-06 08:33:20|1105.2|1104.4|1105.2|1104.4|1105.2|1104.4|1105.2|1104.4|0
1620290020000|2021-05-06 08:33:40|1105.4|1104.6|1105.8|1104.8|1105.8|1105|1105.4|1104.6|0
1620290060000|2021-05-06 08:34:20||1105||1105||1105||1105|0
1620290080000|2021-05-06 08:34:40|1106|1105.2|1105.2|1104.4|1106.2|1105.6|1105.2|1104.4|801
1620290090000|2021-05-06 08:34:50|1105.4|1104.2|1105.2|1104.2|1105.4|1104.2|1105.2|1104.2|0
1620290100000|2021-05-06 08:35:00|1105|1104|1105|1104.2|1105|1104.2|1105|1104|200
1620290110000|2021-05-06 08:35:10|1105.2|1104.4|1105|1104.4|1105.2|1104.6|1105|1104.2|1500
1620290120000|2021-05-06 08:35:20|1105.2|1104.6|1105.4|1104.6|1105.4|1104.6|1105.2|1104.6|0
1620290130000|2021-05-06 08:35:30|1105.2|1104.4|1105.2|1104.4|1105.2|1104.4|1105.2|1104.4|0
1620290140000|2021-05-06 08:35:40|1105.4||1105.2||1105.4||1105.2||0
1620290160000|2021-05-06 08:36:00||1104.6||1104.6||1104.6||1104.6|0
1620290170000|2021-05-06 08:36:10|1105.4|1104.8|1105.2|1105|1105.8|1105|1105.2|1104.8|0
1620290180000|2021-05-06 08:36:20|1105.6|1105.2|1106.2|1105.4|1106.4|1105.8|1105.6|1105.2|1296
1620290200000|2021-05-06 08:36:40||1105.2||1105.2||1105.2||1105.2|0
1620290210000|2021-05-06 08:36:50|1106|1105|1105.8|1105|1106|1105|1105.8|1105|0
1620290220000|2021-05-06 08:37:00|1105.6|1104.8|1105.4|1104.4|1105.6|1104.8|1105.4|1104.4|1344
1620290230000|2021-05-06 08:37:10|1105.2||1105||1105.2||1105||0
1620290240000|2021-05-06 08:37:20|1105.2|1104.6|1106|1105.2|1106|1105.4|1105.2|1104.6|3545
1620290250000|2021-05-06 08:37:30|1106.2|1105|1105.8|1105|1106.2|1105|1105.8|1105|0
1620290260000|2021-05-06 08:37:40|1106|1105.2|1106|1105.2|1106|1105.2|1106|1105.2|0
1620290270000|2021-05-06 08:37:50|1105.8|1105.4|1106.6|1105.8|1106.6|1105.8|1105.8|1105.4|0
1620290280000|2021-05-06 08:38:00|1106.4|1106|1107|1106.6|1107|1106.8|1106.4|1106|7125
1620290290000|2021-05-06 08:38:10|1107.2|1106.8|1107.2|1106.6|1107.4|1106.8|1107.2|1106.6|66
1620290300000|2021-05-06 08:38:20||1106.8||1106.8||1106.8||1106.8|0
1620290310000|2021-05-06 08:38:30|1107.4|1107|1107.2|1106.6|1108|1107.2|1107.2|1106.6|2278
1620290320000|2021-05-06 08:38:40|1107|1106.4|1107|1106.2|1107|1106.4|1107|1106|0
1620290330000|2021-05-06 08:38:50|1106.8|1106|1106.8|1106|1106.8|1106|1106.2|1105.8|0
1620290340000|2021-05-06 08:39:00|1106.6|1105.8|1106.6|1106|1106.6|1106|1106.4|1105.8|0
1620290360000|2021-05-06 08:39:20||1106.2||1106.2||1106.2||1106.2|0
1620290370000|2021-05-06 08:39:30|1106.4|1106|1105.8|1105|1106.4|1106|1105.8|1105|160
1620290380000|2021-05-06 08:39:40|1105.6|1104.8|1106|1105|1106|1105|1105.6|1104.8|0
1620290400000|2021-05-06 08:40:00|1106.2|1105.2|1106.4|1105.8|1106.4|1105.8|1106|1105.2|600
1620290410000|2021-05-06 08:40:10||1106||1105.8||1106||1105.8|89
1620290420000|2021-05-06 08:40:20|1106.6|1106|1106.4|1106.2|1106.6|1106.2|1106.4|1106|600
1620290430000|2021-05-06 08:40:30||1106||1106||1106||1106|0
1620290450000|2021-05-06 08:40:50||1105.8||1105.8||1105.8||1105.8|0
1620290460000|2021-05-06 08:41:00|1106.6|1106|1106.4|1105.8|1106.8|1106|1106.2|1105.6|297
1620290470000|2021-05-06 08:41:10|1106.2|1105.6|1105.6|1105|1106.2|1105.6|1105.6|1105|193
1620290480000|2021-05-06 08:41:20|1105.8|1105.2|1105.8|1105|1105.8|1105.2|1105.6|1105|500
1620290490000|2021-05-06 08:41:30||1105.2||1105||1105.2||1105|0
1620290500000|2021-05-06 08:41:40|1105.6|1105.2|1106|1105.2|1106|1105.4|1105.6|1105.2|90
1620290510000|2021-05-06 08:41:50||1105||1105.2||1105.2||1105|0
1620290520000|2021-05-06 08:42:00||1105||1105||1105||1105|0
1620290530000|2021-05-06 08:42:10|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|1105.8|1105.2|0
1620290540000|2021-05-06 08:42:20|1105.6|1105|1105.8|1105.4|1105.8|1105.4|1105.2|1104.4|554
1620290550000|2021-05-06 08:42:30|1106|1105.6|1106.2|1105.4|1106.2|1105.6|1106|1105.4|2
1620290560000|2021-05-06 08:42:40||1105.6||1105.4||1105.6||1105.4|28
1620290570000|2021-05-06 08:42:50|1106.4|1105.6|1107|1106|1107|1106.2|1106.4|1105.6|204
1620290580000|2021-05-06 08:43:00|1106.8|1106.2|1107.2|1106.4|1107.2|1106.6|1106.6|1106|0
1620290600000|2021-05-06 08:43:20||1106.6||1106.6||1106.6||1106.6|0
1620290610000|2021-05-06 08:43:30|1107.4|1106.4|1106.8|1106.4|1108|1107.2|1106.8|1106.4|1978
1620290630000|2021-05-06 08:43:50|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1105.8|1717
1620290640000|2021-05-06 08:44:00|1106.8|1106.2|1107|1106.6|1107|1106.6|1106.8|1106.2|695
1620290650000|2021-05-06 08:44:10|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.6|1106|3
1620290660000|2021-05-06 08:44:20|1106.4|1105.8|1106.4|1105.6|1106.4|1105.8|1106|1105.4|0
1620290680000|2021-05-06 08:44:40|1106.6|1105.8|1106.4|1105.8|1106.6|1105.8|1106.4|1105.8|500
1620290690000|2021-05-06 08:44:50|1106.6||1106.6||1106.6||1106.6||0
1620290700000|2021-05-06 08:45:00|1106.8|1106|1106.4|1105.8|1107|1106.6|1106.4|1105.8|1048
1620290710000|2021-05-06 08:45:10|1106.2|1105.6|1106.6|1106|1106.6|1106|1106.2|1105.6|834
1620290720000|2021-05-06 08:45:20||1105.8||1105.8||1105.8||1105.8|0
1620290730000|2021-05-06 08:45:30|1106.4||1106.4||1106.6||1106.4||0
1620290740000|2021-05-06 08:45:40|1106|1105.6|1105.4|1105|1106|1105.6|1105|1104.8|6980
1620290750000|2021-05-06 08:45:50|1105.6|1104.8|1104.6|1103.8|1105.6|1104.8|1104.6|1103.8|1000
1620290760000|2021-05-06 08:46:00||1104||1104||1104||1104|0
1620290770000|2021-05-06 08:46:10|1104.4||1104.4||1104.4||1104.4||0
1620290780000|2021-05-06 08:46:20|1104.6|1103.8|1104|1103.2|1104.6|1103.8|1104|1103.2|1982
1620290790000|2021-05-06 08:46:30|1103.8|1103|1103.2|1102.6|1103.8|1103.2|1103.2|1102.6|1427
1620290800000|2021-05-06 08:46:40|1103.4|1102.8|1103.6|1103.2|1103.6|1103.2|1103.4|1102.8|1
1620290810000|2021-05-06 08:46:50|1103.4|1102.8|1103|1102.2|1103.4|1102.8|1103|1102.2|4
1620290820000|2021-05-06 08:47:00|1102.8|1102|1102.6|1102|1102.8|1102|1101.6|1101|3448
1620290830000|2021-05-06 08:47:10||1101.8||1102||1102||1101.8|250
1620290840000|2021-05-06 08:47:20|1102.4|1101.6|1102|1101.2|1102.4|1101.6|1101.8|1101.2|247
1620290850000|2021-05-06 08:47:30|1101.8|1101|1101.8|1101|1101.8|1101|1101.8|1101|0
1620290860000|2021-05-06 08:47:40|1102|1101.2|1101.8|1101.2|1102|1101.2|1101.6|1101|1000
1620290870000|2021-05-06 08:47:50|1102|1101.4|1102.2|1101.4|1102.4|1101.8|1102|1101.4|649
1620290880000|2021-05-06 08:48:00|1102.4||1102.4||1102.4||1102.4||0
1620290890000|2021-05-06 08:48:10|1102.2|1101.2|1102|1101.2|1102.2|1101.4|1102|1101.2|141
1620290900000|2021-05-06 08:48:20|1101.8|1101|1102|1101.6|1102|1101.6|1101.8|1101|0
1620290940000|2021-05-06 08:49:00|1101.8|1101.4|1101.2|1100.4|1101.8|1101.4|1101.2|1100.4|756
1620290950000|2021-05-06 08:49:10|1101.4|1100.6|1101.4|1100.6|1101.4|1100.6|1101.4|1100.6|0
1620290960000|2021-05-06 08:49:20|1101.6|1100.8|1101.6|1100.6|1101.6|1101|1101.4|1100.6|0
1620290970000|2021-05-06 08:49:30|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|1101.4|1100.4|0
1620290980000|2021-05-06 08:49:40|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1620290990000|2021-05-06 08:49:50|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1620291000000|2021-05-06 08:50:00|1100.8|1100.2|1100.6|1100|1101|1100.2|1100.4|1100|1272
1620291020000|2021-05-06 08:50:20|1100.4|1099.8|1100|1099.4|1100.4|1099.8|1099.4|1099.2|7236
1620291040000|2021-05-06 08:50:40|1099.8|1099.8|1100.2|1099.6|1100.2|1099.8|1099.8|1099.4|3107
1620291050000|2021-05-06 08:50:50|1100.6|1099.4|1100.6|1100.2|1100.6|1100.2|1100.6|1099.4|669
1620291060000|2021-05-06 08:51:00||1100||1100.4||1100.4||1100|0
1620291070000|2021-05-06 08:51:10|1101|1100.6|1101|1100.2|1101.4|1100.6|1101|1100.2|222
1620291080000|2021-05-06 08:51:20||1100||1100.2||1100.2||1100|0
1620291090000|2021-05-06 08:51:30|1101.2|1100.4|1101.6|1100.8|1101.6|1100.8|1101.2|1100.4|0
1620291110000|2021-05-06 08:51:50|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|400
1620291120000|2021-05-06 08:52:00|1101.4||1101.4||1101.4||1101.4||0
1620291130000|2021-05-06 08:52:10||1101||1101||1101.2||1100.8|177
1620291140000|2021-05-06 08:52:20||1100.8||1100.8||1100.8||1100.8|0
1620291160000|2021-05-06 08:52:40|1101.6|1101|1101.6|1100.8|1101.6|1101.2|1101.4|1100.4|329
1620291170000|2021-05-06 08:52:50|1101.8|1101|1102.2|1101.4|1102.2|1101.4|1101.8|1101|590
1620291180000|2021-05-06 08:53:00|1102.4|1101.6|1102.8|1102|1102.8|1102|1102.4|1101.6|0
1620291190000|2021-05-06 08:53:10|1102.6|1102.2|1102|1101.4|1102.6|1102.2|1102|1101.4|633
1620291200000|2021-05-06 08:53:20|1102.2|1101.6|1102.6|1101.8|1102.6|1101.8|1102.2|1101.6|296
1620291210000|2021-05-06 08:53:30|1102.8|1102|1102.8|1102.2|1103|1102.4|1102.6|1102|250
1620291220000|2021-05-06 08:53:40|1103|1102.4|1103.2|1102.2|1103.2|1102.4|1102.8|1102.2|0
1620291230000|2021-05-06 08:53:50|1103|1102.4|1103.4|1102.8|1103.4|1102.8|1103|1102.4|0
1620291240000|2021-05-06 08:54:00|1103.2|1102.6|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|205
1620291270000|2021-05-06 08:54:30|1102.6|1102|1102|1101.4|1102.6|1102.2|1102|1101.4|212
1620291280000|2021-05-06 08:54:40|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1620291290000|2021-05-06 08:54:50|||||||||45
1620291300000|2021-05-06 08:55:00||1101.8||1101.8||1101.8||1101.8|0
1620291320000|2021-05-06 08:55:20|1102.4|1102|1102.8|1102.2|1102.8|1102.2|1102.4|1101.8|1
1620291330000|2021-05-06 08:55:30|1103|1102.4|1103.2|1102.6|1103.4|1102.8|1103|1102.4|2449
1620291340000|2021-05-06 08:55:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|206
1620291350000|2021-05-06 08:55:50|1103.6||1103.6||1103.6||1103.6||0
1620291360000|2021-05-06 08:56:00|1103.8|1103|1103.4|1102.8|1104.4|1104|1103.2|1102.8|2502
1620291370000|2021-05-06 08:56:10|1103.2|1102.6|1103.2|1102.4|1103.2|1102.6|1103|1102.2|171
1620291380000|2021-05-06 08:56:20|1103.4|1102.6|1103.4|1102.6|1103.6|1103|1103.4|1102.6|251
1620291440000|2021-05-06 08:57:20|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1102.8|1102.4|732
1620291450000|2021-05-06 08:57:30|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1620291570000|2021-05-06 08:59:30|1102.8|1102.2|1103|1102.2|1103|1102.2|1102.8|1101.8|664
1620291590000|2021-05-06 08:59:50|1102.8||1103||1103||1102.8||0
1620291600000|2021-05-06 09:00:00|1102.8||1102.8||1103||1102.8||0
1620291620000|2021-05-06 09:00:20|1103||1103||1103||1103||0
1620291630000|2021-05-06 09:00:30|1103.2|1102.4|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|614
1620291640000|2021-05-06 09:00:40||1102.4||1102.4||1102.4||1102.4|0
1620291660000|2021-05-06 09:01:00|1103|1102.6|1102.8|1101.8|1103.8|1103.2|1102.8|1101.8|2183
1620291670000|2021-05-06 09:01:10|1102.6|1101.6|1102.2|1101.4|1102.6|1101.6|1102|1101.4|0
1620291680000|2021-05-06 09:01:20|1102|1101.2|1101.8|1101.4|1102|1101.6|1101.8|1101.2|2899
1620291690000|2021-05-06 09:01:30|1102.2|1101.6|1102|1101.2|1102.2|1101.6|1102|1101.2|206
1620291720000|2021-05-06 09:02:00|1102.2|1101.4|1102.2|1101.4|1102.2|1101.4|1102.2|1101.4|0
1620291760000|2021-05-06 09:02:40|1102|1101.2|1102.2|1101.4|1102.2|1101.4|1102|1101.2|0
1620291790000|2021-05-06 09:03:10|1102|1101.6|1102.2|1101.6|1102.2|1101.6|1102|1101.6|750
1620291800000|2021-05-06 09:03:20|1102|1101.8|1102.6|1102|1103.4|1103|1102|1101.8|7710
1620291810000|2021-05-06 09:03:30|1102.4|1101.8|1102.4|1101.6|1102.4|1101.8|1102.4|1101.6|50
1620291820000|2021-05-06 09:03:40|1102.2|1102|1103|1102.2|1103|1102.2|1102.2|1102|501
1620291830000|2021-05-06 09:03:50|1102.8|1102|1102.8|1102|1102.8|1102|1102.8|1102|0
1620291840000|2021-05-06 09:04:00|1102.4|1101.8|1102.4|1101.6|1102.4|1101.8|1102.4|1101.6|0
1620291850000|2021-05-06 09:04:10|1102.2|1101.4|1102.2|1101.4|1102.2|1101.4|1102.2|1101.4|0
1620291870000|2021-05-06 09:04:30|1102|1101.2|1101.6|1101|1102|1101.4|1101.4|1101|500
1620291880000|2021-05-06 09:04:40|1101.8||1101.8||1101.8||1101.8||0
1620291890000|2021-05-06 09:04:50|1102|1101.2|1102|1101.2|1102|1101.2|1102|1101.2|0
1620291900000|2021-05-06 09:05:00|1102.2|1101.4|1102.4|1101.8|1102.4|1101.8|1102.2|1101.4|372
1620291910000|2021-05-06 09:05:10|1102.6|1102|1102.8|1102.2|1103|1102.4|1102.6|1102|102
1620291920000|2021-05-06 09:05:20||1102||1102.2||1102.2||1102|0
1620291930000|2021-05-06 09:05:30|1102.6|1102|1102.4|1102|1102.6|1102|1102.4|1102|500
1620291940000|2021-05-06 09:05:40|1102.2|1101.8|1102.4|1101.6|1102.4|1101.8|1102.2|1101.6|5
1620291950000|2021-05-06 09:05:50|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|1102.2|1101.8|0
1620291960000|2021-05-06 09:06:00|1102|1101.4|1101.8|1101.2|1102.2|1101.6|1101.8|1101.2|1288
1620291970000|2021-05-06 09:06:10|1102|1101.4|1102.2|1101.8|1102.2|1101.8|1102|1101.4|0
1620291980000|2021-05-06 09:06:20|1102|1101.6|1102.2|1101.6|1102.4|1102|1102|1101.6|751
1620291990000|2021-05-06 09:06:30|1102|1101.4|1102|1101.2|1102|1101.4|1102|1101.2|0
1620292000000|2021-05-06 09:06:40|1101.8|1101|1100.6|1100.2|1101.8|1101|1100.4|1100.2|4078
1620292010000|2021-05-06 09:06:50|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|78
1620292020000|2021-05-06 09:07:00||1100||1100||1100||1100|0
1620292040000|2021-05-06 09:07:20|1100.6|1100.2|1100.8|1100.2|1100.8|1100.2|1100.6|1100.2|0
1620292050000|2021-05-06 09:07:30||1100||1100||1100.2||1100|0
1620292090000|2021-05-06 09:08:10||1100.2||1100||1100.2||1100|0
1620292160000|2021-05-06 09:09:20|1100.6||1100.6||1100.6||1100.6||490
1620292170000|2021-05-06 09:09:30|1100.8|1100.2|1100.8|1100.2|1101|1100.6|1100.8|1100.2|559
1620292180000|2021-05-06 09:09:40||1100||1100.2||1100.2||1100|0
1620292200000|2021-05-06 09:10:00|1101|1100.4|1101.8|1101.2|1102.2|1101.6|1101|1100.4|2115
1620292210000|2021-05-06 09:10:10|1101.6||1102||1102||1101.6||0
1620292220000|2021-05-06 09:10:20||1101.4||1101.2||1101.4||1101.2|0
1620292260000|2021-05-06 09:11:00|1101.8|1101|1101|1100.2|1101.8|1101|1100.8|1100.2|672
1620292270000|2021-05-06 09:11:10|1100.8|1100|1100.8|1100|1100.8|1100|1100.6|1100|0
1620292280000|2021-05-06 09:11:20|1100.6||1100.8||1100.8||1100.6||500
1620292290000|2021-05-06 09:11:30||1100.2||1100.2||1100.2||1100.2|0
1620292300000|2021-05-06 09:11:40||1100||1100||1100||1100|0
1620292320000|2021-05-06 09:12:00|1100.6|1100.2|1100.2|1099.6|1100.6|1100.2|1100|1099.6|1219
1620292330000|2021-05-06 09:12:10||1099.4||1099.6||1099.6||1099.4|0
1620292340000|2021-05-06 09:12:20|1100.4||1100.4||1100.4||1100.4||0
1620292350000|2021-05-06 09:12:30|1100.2|1099.4|1099.6|1099.2|1100.2|1099.6|1099.6|1099|260
1620292360000|2021-05-06 09:12:40|1099.8|1099.4|1099.6|1099|1099.8|1099.4|1099.6|1099|769
1620292370000|2021-05-06 09:12:50|1099.4||1099.4||1099.4||1099.4||114
1620292390000|2021-05-06 09:13:10|1099.2|1098.8|1097.2|1096.6|1099.2|1098.8|1096.6|1096|21990
1620292400000|2021-05-06 09:13:20|1097|1096.8|1096.2|1095.8|1097|1096.8|1095.2|1095|11436
1620292410000|2021-05-06 09:13:30|1096|1095.6|1095.8|1095|1096|1095.6|1095.6|1095|1743
1620292420000|2021-05-06 09:13:40|1095.6|1095.2|1096|1095.2|1096|1095.4|1095.4|1095.2|977
1620292440000|2021-05-06 09:14:00|1096.2|1095.4|1097|1096.2|1097|1096.2|1096.2|1095.4|1664
1620292450000|2021-05-06 09:14:10|1097.2|1096.4|1097.6|1096.8|1097.6|1096.8|1096.8|1096.4|261
1620292460000|2021-05-06 09:14:20|1097.8||1098||1098||1097.8||0
1620292470000|2021-05-06 09:14:30|1097.8|1097|1097.8|1096.8|1097.8|1097|1097.8|1096.8|100
1620292480000|2021-05-06 09:14:40|1098||1098||1098||1098||0
1620292490000|2021-05-06 09:14:50|1097.4|1097|1098.4|1097.8|1098.6|1097.8|1097.4|1097|1212
1620292500000|2021-05-06 09:15:00|1098.6||1098.6||1098.6||1098.4||0
1620292510000|2021-05-06 09:15:10|1098.4|1097.6|1097.4|1096.4|1098.6|1097.6|1097.2|1096.4|2791
1620292520000|2021-05-06 09:15:20|1097.2|1096|1097.6|1097|1097.8|1097|1097|1096|789
1620292540000|2021-05-06 09:15:40|1097.4||1097.4||1097.4||1097.4||0
1620292550000|2021-05-06 09:15:50|1097.2|1096.6|1097|1096|1097.8|1096.6|1096.4|1095.6|7271
1620292560000|2021-05-06 09:16:00|1097.2|1096.2|1097.2|1096.4|1097.2|1097|1097.2|1096.2|373
1620292570000|2021-05-06 09:16:10|1096.8|1096.2|1097.2|1096.4|1097.2|1096.6|1096.8|1096|3129
1620292580000|2021-05-06 09:16:20|1097|1096.2|1097|1096.2|1097|1096.2|1097|1096.2|0
1620292610000|2021-05-06 09:16:50|1096.8|1096|1097|1096.4|1097|1096.4|1096.4|1095.6|3887
1620292680000|2021-05-06 09:18:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.8|1097|1096.4|619
1620292690000|2021-05-06 09:18:10|1097.4|1096.8|1097.2|1096.4|1097.6|1097|1097.2|1096.4|451
1620292700000|2021-05-06 09:18:20|1097|1096.2|1095.8|1095.2|1097.2|1096.6|1095.6|1095|2544
1620292710000|2021-05-06 09:18:30|1096|1095.4|1096.2|1095.4|1096.2|1095.4|1096|1095.4|0
1620292720000|2021-05-06 09:18:40|1096|1095.2|1096.2|1095.4|1096.2|1095.6|1095.4|1095|1453
1620292740000|2021-05-06 09:19:00|1096||1096||1096||1096||0
1620292750000|2021-05-06 09:19:10|1095.8|1095|1095.6|1095|1095.8|1095|1095.6|1095|204
1620292760000|2021-05-06 09:19:20|1095.4|1094.8|1093.8|1093.2|1095.4|1094.8|1093.6|1093|4352
1620292770000|2021-05-06 09:19:30|1093.6|1093|1093|1092.2|1093.6|1093|1092.4|1092|6592
1620292780000|2021-05-06 09:19:40|1093.2|1092.4|1092.8|1092|1093.2|1092.6|1092.6|1092|4022
1620292790000|2021-05-06 09:19:50|||||||||300
1620292800000|2021-05-06 09:20:00|1093|1092.2|1092.8|1092|1093|1092.2|1092.8|1092|0
1620292810000|2021-05-06 09:20:10|1092.6|1091.6|1091.6|1091|1092.6|1091.6|1091.4|1091|1640
1620292820000|2021-05-06 09:20:20||1091.2||1091.2||1091.2||1091.2|0
1620292830000|2021-05-06 09:20:30|1091.4|1090.8|1091.4|1090.6|1091.4|1090.8|1091.2|1090.4|2140
1620292840000|2021-05-06 09:20:40||1090.4||1090.4||1090.4||1090.4|0
1620292850000|2021-05-06 09:20:50|1091.6|1090.6|1092|1091.4|1092|1091.6|1091.6|1090.6|2110
1620292860000|2021-05-06 09:21:00|1092.2|1091.6|1092|1091.4|1092.2|1091.8|1092|1091.4|845
1620292880000|2021-05-06 09:21:20|1092.2|1091.6|1091.8|1091.4|1092.4|1092|1091.8|1091.4|2021
1620292890000|2021-05-06 09:21:30|1092||1092||1092||1092||0
1620292910000|2021-05-06 09:21:50|1091.8|1091|1091|1090.2|1091.8|1091.4|1091|1090.2|605
1620292920000|2021-05-06 09:22:00|1091.2|1090.4|1090.8|1090.2|1091.2|1090.4|1090.8|1090.2|433
1620292930000|2021-05-06 09:22:10|1090.6||1090.6||1090.6||1090.6||0
1620292940000|2021-05-06 09:22:20|1090.4|1090.4|1089.8|1089.2|1090.4|1090.4|1089.2|1089|3803
1620292950000|2021-05-06 09:22:30|1090|1089.4|1091|1090.6|1091|1090.6|1090|1089.4|5600
1620292960000|2021-05-06 09:22:40|1091.2|1090.4|1091.6|1091|1091.8|1091|1091.2|1090.4|789
1620292970000|2021-05-06 09:22:50|1091.4|1090.8|1091.6|1090.8|1091.6|1090.8|1091.4|1090.8|641
1620292980000|2021-05-06 09:23:00|1091.4||1091.4||1091.4||1091.4||180
1620292990000|2021-05-06 09:23:10|1091.6|1091|1091.6|1091.4|1091.6|1091.4|1091.6|1091|211
1620293000000|2021-05-06 09:23:20|1092|1091.6|1092.4|1091.8|1092.6|1091.8|1092|1091.6|170
1620293020000|2021-05-06 09:23:40|1092.2|1091.6|1092.4|1091.6|1092.4|1091.6|1092.2|1091.6|0
1620293030000|2021-05-06 09:23:50|1092.2||1092.2||1092.4||1092.2||0
1620293040000|2021-05-06 09:24:00|1092.4||1092.4||1092.4||1092.4||0
1620293050000|2021-05-06 09:24:10||1091.8||1091.8||1091.8||1091.6|0
1620293070000|2021-05-06 09:24:30|1092.8|1092|1094.4|1093.6|1094.6|1094|1092.8|1092|10447
1620293080000|2021-05-06 09:24:40|1094.2|1094|1094|1093.4|1095|1094.2|1094|1093.4|3524
1620293090000|2021-05-06 09:24:50|1094.2||1094.2||1094.2||1094.2||0
1620293100000|2021-05-06 09:25:00|1094||1094.4||1094.4||1094||0
1620293110000|2021-05-06 09:25:10|1094.6|1093.6|1095.4|1094.6|1095.4|1094.6|1094.4|1093.6|2672
1620293120000|2021-05-06 09:25:20|1095.2|1094.8|1095.4|1094.6|1095.4|1094.8|1095.2|1094.6|300
1620293130000|2021-05-06 09:25:30|1095.2||1095.2||1095.2||1095.2||0
1620293140000|2021-05-06 09:25:40|1095|1094.4|1094.4|1093.6|1095|1094.4|1094.4|1093.6|137
1620293150000|2021-05-06 09:25:50|1094.6|1093.8|1094.6|1093.8|1094.6|1093.8|1094.6|1093.8|0
1620293160000|2021-05-06 09:26:00|1094.4|1093.6|1094.6|1094.2|1094.6|1094.2|1094.4|1093.6|189
1620293170000|2021-05-06 09:26:10|1095|1094.4|1095.2|1094.4|1095.2|1094.4|1095|1094.4|61
1620293190000|2021-05-06 09:26:30|1095.4||1095.4||1095.4||1095.4||0
1620293200000|2021-05-06 09:26:40|1095.2|1094.6|1095.4|1094.8|1095.6|1094.8|1095.2|1094.6|0
1620293220000|2021-05-06 09:27:00||1095||1095||1095||1095|0
1620293240000|2021-05-06 09:27:20||1095.2||1095||1095.2||1095|0
1620293250000|2021-05-06 09:27:30||1094.8||1094.8||1094.8||1094.8|0
1620293260000|2021-05-06 09:27:40|1096|1095.8|1095.8|1095.2|1096|1095.8|1095.8|1095|1750
1620293290000|2021-05-06 09:28:10||1095||1095||1095||1095|0
1620293300000|2021-05-06 09:28:20|1095.6||1095.4||1095.6||1095.4||0
1620293310000|2021-05-06 09:28:30|1095.8|1095.2|1096.8|1095.8|1096.8|1095.8|1095.8|1095.2|642
1620293320000|2021-05-06 09:28:40|1096.6|1096|1095.8|1095.2|1096.6|1096|1095.8|1095.2|771
1620293330000|2021-05-06 09:28:50|1096||1095.8||1096||1095.8||0
1620293340000|2021-05-06 09:29:00|1095.6|1094.8|1095|1094.2|1095.6|1094.8|1095|1094.2|166
1620293350000|2021-05-06 09:29:10||1094||1094||1094||1094|0
1620293360000|2021-05-06 09:29:20|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|1094.8|1093.8|0
1620293370000|2021-05-06 09:29:30|1094.6|1093.6|1094.8|1094|1094.8|1094|1094.6|1093.6|0
1620293380000|2021-05-06 09:29:40|1094.6|1093.8|1094.6|1093.8|1094.6|1093.8|1094.6|1093.6|0
1620293390000|2021-05-06 09:29:50|1094.8||1094.8||1094.8||1094.8||0
1620293400000|2021-05-06 09:30:00|1094.6||1094.6||1094.8||1094.4||0
1620293410000|2021-05-06 09:30:10|1094.4|1093.6|1093.6|1092.8|1094.4|1093.6|1093.6|1092.8|768
1620293420000|2021-05-06 09:30:20||1092.6||1093||1093||1092.6|0
1620293440000|2021-05-06 09:30:40|1093.8|1093.2|1093.8|1093.2|1094.2|1093.4|1093.8|1093.2|843
1620293450000|2021-05-06 09:30:50|1094|1093|1094|1093.2|1094|1093.2|1094|1093|0
1620293460000|2021-05-06 09:31:00|1093.8|1093|1092.4|1091.6|1093.8|1093|1092.4|1091.6|183
1620293480000|2021-05-06 09:31:20|1092.2|1091.4|1092.4|1091.4|1092.4|1091.4|1092.2|1091.4|0
1620293490000|2021-05-06 09:31:30|1092.6|1091.6|1093|1092.2|1093.2|1092.2|1092.6|1091.6|250
1620293500000|2021-05-06 09:31:40||1092||1092||1092||1092|0
1620293510000|2021-05-06 09:31:50|1093.2|1092.2|1092.6|1091.8|1093.2|1092.2|1092.6|1091.6|2229
1620293520000|2021-05-06 09:32:00||1091.6||1091.8||1091.8||1091.6|0
1620293530000|2021-05-06 09:32:10|1092.8|1092|1092.8|1092|1092.8|1092.2|1092.8|1092|0
1620293550000|2021-05-06 09:32:30|1092.6|1091.8|1092.2|1091.2|1092.6|1091.8|1092.2|1091.2|54
1620293570000|2021-05-06 09:32:50|1092|1091|1091.6|1090.8|1092|1091.2|1091.6|1090.6|968
1620293580000|2021-05-06 09:33:00|1091.8|1091|1091.8|1091.4|1092|1091.4|1091.8|1091|788
1620293590000|2021-05-06 09:33:10||1091.2||1091||1091.2||1091|0
1620293610000|2021-05-06 09:33:30||1091.2||1091.2||1091.2||1091.2|0
1620293630000|2021-05-06 09:33:50||1091||1091||1091||1091|0
1620293640000|2021-05-06 09:34:00|1091.6|1090.8|1091.6|1090.8|1091.6|1090.8|1091.6|1090.8|0
1620293650000|2021-05-06 09:34:10|1091.8|1091|1091.4|1090.8|1091.8|1091.2|1091.4|1090.8|2
1620293660000|2021-05-06 09:34:20|1091.6|1091|1091.6|1091|1091.6|1091|1091.4|1090.8|0
1620293670000|2021-05-06 09:34:30|1091.8|1090.8|1091.2|1090.6|1091.8|1091.2|1090.8|1090.6|2427
1620293680000|2021-05-06 09:34:40|1091.4|1090.8|1091.6|1090.8|1091.6|1090.8|1091.4|1090.8|0
1620293690000|2021-05-06 09:34:50|1091.4|1091|1091.8|1091.4|1091.8|1091.4|1091.4|1091|959
1620293700000|2021-05-06 09:35:00|1092|1091.6|1092.4|1091.6|1092.4|1091.8|1092|1091.6|255
1620293710000|2021-05-06 09:35:10|1092.6|1091.8|1093|1092.2|1093|1092.2|1092.6|1091.8|0
1620293720000|2021-05-06 09:35:20|1093.2||1093||1093.2||1093||0
1620293730000|2021-05-06 09:35:30|1093.2|1092.4|1092.8|1092|1093.2|1092.4|1092.6|1092|3446
1620293740000|2021-05-06 09:35:40|1093|1092.2|1093|1092.2|1093|1092.2|1093|1092.2|0
1620293750000|2021-05-06 09:35:50||1092.4||1092.4||1092.4||1092.4|0
1620293760000|2021-05-06 09:36:00|1093.2|1092.6|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1620293770000|2021-05-06 09:36:10|1093.4|1092.8|1094|1093.2|1094.2|1093.4|1093.4|1092.8|1252
1620293780000|2021-05-06 09:36:20|1093.8||1093.8||1093.8||1093.8||0
1620293790000|2021-05-06 09:36:30|1093.6|1093|1093.6|1092.8|1093.8|1093|1093.6|1092.8|0
1620293800000|2021-05-06 09:36:40|1093.8|1093|1093.8|1093.6|1094|1093.6|1093.8|1093|500
1620293810000|2021-05-06 09:36:50|1094|1093.8|1094.6|1093.8|1094.8|1094|1094|1093.8|0
1620293820000|2021-05-06 09:37:00|1094.4|1093.6|1094.2|1093.6|1094.4|1093.6|1094.2|1093.6|208
1620293830000|2021-05-06 09:37:10|1094.4|1093.8|1094.8|1094.2|1094.8|1094.2|1094.2|1093.8|2764
1620293840000|2021-05-06 09:37:20|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1620293850000|2021-05-06 09:37:30|1094.4|1093.8|1094.2|1093.4|1094.6|1093.8|1093.8|1093.4|834
1620293870000|2021-05-06 09:37:50||1093.2||1093.2||1093.2||1093.2|0
1620293880000|2021-05-06 09:38:00||1093.4||1093.2||1093.4||1093.2|0
1620293890000|2021-05-06 09:38:10||1093.4||1093.4||1093.4||1093.4|0
1620293930000|2021-05-06 09:38:50|1094|1093.6|1093.4|1092.8|1094|1093.8|1093.4|1092.8|1929
1620293940000|2021-05-06 09:39:00|1093.6|1093|1093.6|1093.2|1093.6|1093.2|1093.6|1093|0
1620293970000|2021-05-06 09:39:30|1093.8|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|0
1620293980000|2021-05-06 09:39:40|1094|1093.4|1093.8|1093.4|1094|1093.6|1093.6|1093.2|1
1620293990000|2021-05-06 09:39:50|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|0
1620294000000|2021-05-06 09:40:00|1094.4|1094|1094|1093.4|1094.8|1094.4|1093.8|1093.4|3723
1620294040000|2021-05-06 09:40:40|1093.8|1093.2|1093.4|1092.8|1093.8|1093.2|1093|1092.4|1513
1620294050000|2021-05-06 09:40:50|1093.2||1093.2||1093.2||1093.2||0
1620294070000|2021-05-06 09:41:10|1093|1092.6|1093|1092.4|1093.2|1092.6|1092.6|1092.2|696
1620294080000|2021-05-06 09:41:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.8|1093.2|1092.6|0
1620294110000|2021-05-06 09:41:50||1092.8||1092.8||1092.8||1092.8|0
1620294130000|2021-05-06 09:42:10|1093|1092.6|1093|1092.8|1093|1092.8|1093|1092.4|200
1620294140000|2021-05-06 09:42:20|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.8|1092.2|3
1620294150000|2021-05-06 09:42:30||1092.2||1092.4||1092.4||1092.2|0
1620294160000|2021-05-06 09:42:40||1092.2||1092.4||1092.4||1092.2|0
1620294180000|2021-05-06 09:43:00||1092.2||1092.2||1092.4||1092.2|0
1620294190000|2021-05-06 09:43:10|1093.2|1092.4|1093.2|1092.8|1093.2|1093|1092.8|1092.4|2991
1620294230000|2021-05-06 09:43:50|1093|1092.6|1092.8|1092.2|1093|1092.8|1092.8|1092.2|645
1620294240000|2021-05-06 09:44:00|1092.6|1092|1092|1091.4|1092.6|1092|1092|1091.2|382
1620294250000|2021-05-06 09:44:10|1092.2|1091.6|1092|1091.8|1092.2|1091.8|1092|1091.4|460
1620294260000|2021-05-06 09:44:20|1091.8|1091.6|1092|1091.2|1092|1091.6|1091.8|1091.2|4
1620294270000|2021-05-06 09:44:30|1092.2|1091.4|1092.2|1091.8|1092.4|1092|1092|1091.4|1501
1620294280000|2021-05-06 09:44:40|1092.4|1092|1092.2|1091.8|1092.6|1092|1092.2|1091.8|1337
1620294290000|2021-05-06 09:44:50|1092.4|1092|1093|1092.2|1093|1092.2|1092.4|1092|596
1620294300000|2021-05-06 09:45:00|1093.2|1092.4|1093.2|1092.4|1093.2|1092.4|1093.2|1092.4|0
1620294310000|2021-05-06 09:45:10|1093.4|1092.6|1093.6|1093.2|1093.8|1093.2|1093.4|1092.6|0
1620294320000|2021-05-06 09:45:20|1093.8|1093.4|1094|1093.2|1094|1093.4|1093.8|1093.2|251
1620294330000|2021-05-06 09:45:30|1094.2|1093.4|1094.2|1093.4|1094.4|1093.4|1094.2|1093.4|0
1620294350000|2021-05-06 09:45:50||1093.6||1093.6||1093.6||1093.6|0
1620294360000|2021-05-06 09:46:00|1094|1093.4|1094.2|1093.4|1094.2|1093.4|1094|1093.4|0
1620294370000|2021-05-06 09:46:10||1093.8||1093.8||1093.8||1093.8|0
1620294380000|2021-05-06 09:46:20|1094.4|1094|1095.4|1094.6|1095.4|1094.6|1094.4|1094|1002
1620294390000|2021-05-06 09:46:30|1095.2||1095.2||1095.2||1095.2||0
1620294400000|2021-05-06 09:46:40|1095||1095||1095||1095||0
1620294410000|2021-05-06 09:46:50|1095.2|1094.8|1095.6|1094.8|1095.6|1094.8|1095.2|1094.8|0
1620294420000|2021-05-06 09:47:00|1095.8||1095.8||1095.8||1095.8||0
1620294450000|2021-05-06 09:47:30|1096|1095|1096.6|1095.6|1096.6|1095.6|1096|1095|222
1620294470000|2021-05-06 09:47:50|1096.4|1095.8|1096.6|1095.8|1096.6|1095.8|1096.4|1095.8|1000
1620294490000|2021-05-06 09:48:10|1096.8|1096|1097.6|1097|1097.6|1097|1096.8|1096|381
1620294500000|2021-05-06 09:48:20|1097.8|1097.2|1098|1097.2|1098.2|1097.2|1097.8|1097.2|0
1620294510000|2021-05-06 09:48:30|1098.2|1097.4|1098.4|1097.6|1098.4|1097.6|1098.2|1097.4|300
1620294520000|2021-05-06 09:48:40|1098.6|1097.8|1098.4|1097.6|1098.8|1097.8|1098.2|1097.6|550
1620294540000|2021-05-06 09:49:00|1098.2|1097.4|1097.8|1097|1098.2|1097.4|1097.6|1097|0
1620294560000|2021-05-06 09:49:20|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097|1096.6|489
1620294600000|2021-05-06 09:50:00||1096.6||1096.6||1096.6||1096.6|0
1620294620000|2021-05-06 09:50:20|1097.6|1096.8|1097.4|1096.6|1097.8|1097.2|1097.2|1096.6|3181
1620294630000|2021-05-06 09:50:30|1097.2|1096.4|1096.6|1096.4|1097.2|1096.4|1096.6|1096.2|668
1620294640000|2021-05-06 09:50:40|1097|1096.2|1097.6|1096.8|1097.6|1096.8|1096.6|1096|3220
1620294650000|2021-05-06 09:50:50|1097.8|1097|1097.4|1097|1097.8|1097.2|1097.4|1097|0
1620294670000|2021-05-06 09:51:10|1097.8|1097.2|1097.4|1096.6|1098.2|1097.4|1097.2|1096.6|761
1620294680000|2021-05-06 09:51:20|1097.2|1096.4|1097|1096.2|1097.2|1096.4|1097|1096.2|0
1620294690000|2021-05-06 09:51:30|1097.2|1096.4|1097|1096.2|1097.2|1096.4|1097|1096.2|0
1620294700000|2021-05-06 09:51:40||1096.4||1096.4||1096.4||1096.4|0
1620294710000|2021-05-06 09:51:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1620294720000|2021-05-06 09:52:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.4|1095.8|0
1620294730000|2021-05-06 09:52:10|1096.8||1096.8||1096.8||1096.8||0
1620294740000|2021-05-06 09:52:20|1096.6||1096.6||1096.6||1096.6||50
1620294750000|2021-05-06 09:52:30|1096.4||1096.4||1096.4||1096.4||0
1620294770000|2021-05-06 09:52:50|1096.6||1096.4||1096.6||1096.4||250
1620294810000|2021-05-06 09:53:30|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1096.2|1095.8|1079
1620294820000|2021-05-06 09:53:40|1096|1095.6|1094.8|1094.2|1096|1095.6|1094.8|1094.2|1858
1620294830000|2021-05-06 09:53:50||1094||1094||1094||1094|0
1620294840000|2021-05-06 09:54:00|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|500
1620294850000|2021-05-06 09:54:10|1094.6|1094|1094.8|1094.2|1094.8|1094.4|1094.6|1094|1382
1620294860000|2021-05-06 09:54:20|1094.6|1094|1095.4|1094.8|1095.4|1094.8|1094.6|1094|1680
1620294870000|2021-05-06 09:54:30||1094.6||1094.6||1094.6||1094.6|0
1620294880000|2021-05-06 09:54:40|1095.6|1094.8|1095.8|1095.2|1095.8|1095.2|1095.6|1094.8|693
1620294890000|2021-05-06 09:54:50|1095.6|1095|1095.8|1095.2|1095.8|1095.2|1095.6|1095|0
1620294910000|2021-05-06 09:55:10|1095.6|1095|1095.4|1094.8|1095.6|1095|1095.4|1094.8|224
1620294920000|2021-05-06 09:55:20||1095||1094.8||1095||1094.8|0
1620294930000|2021-05-06 09:55:30|1095.2|1094.6|1094.8|1094.2|1095.2|1094.6|1094.8|1094|243
1620294940000|2021-05-06 09:55:40||1094||1094||1094.2||1094|0
1620294950000|2021-05-06 09:55:50|1095.2|1094.2|1095.2|1094.6|1095.2|1094.6|1095.2|1094.2|1
1620294960000|2021-05-06 09:56:00|1095|1094.4|1095|1094.6|1095.2|1094.6|1095|1094.4|45
1620294970000|2021-05-06 09:56:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.6|0
1620294990000|2021-05-06 09:56:30|1095.6|1095|1095.6|1094.8|1095.8|1095.2|1095.6|1094.8|0
1620295050000|2021-05-06 09:57:30|1095.4|1094.6|1095|1094.4|1095.4|1094.6|1094.8|1094|2014
1620295060000|2021-05-06 09:57:40|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|375
1620295070000|2021-05-06 09:57:50|1094.8|1094.2|1094.4|1094.2|1094.8|1094.2|1094.4|1094.2|0
1620295080000|2021-05-06 09:58:00|1094.6|1094|1094.6|1094|1094.8|1094.4|1094.4|1094|548
1620295090000|2021-05-06 09:58:10|1094.8|1094.2|1095|1094.6|1095.2|1094.6|1094.8|1094.2|0
1620295100000|2021-05-06 09:58:20|1095.2|1094.8|1095.2|1094.8|1095.4|1095|1095.2|1094.8|236
1620295110000|2021-05-06 09:58:30||1095||1095||1095||1094.8|0
1620295120000|2021-05-06 09:58:40||1094.8||1094.8||1094.8||1094.8|0
1620295130000|2021-05-06 09:58:50||1094.6||1094.6||1094.6||1094.6|0
1620295140000|2021-05-06 09:59:00|1095|1094.8|1095.2|1094.4|1095.2|1094.8|1095|1094.4|0
1620295150000|2021-05-06 09:59:10|1095|1094.2|1094.6|1094|1095|1094.2|1094.6|1094|0
1620295160000|2021-05-06 09:59:20||1094.2||1094.2||1094.2||1094.2|0
1620295170000|2021-05-06 09:59:30|||||||||75
1620295180000|2021-05-06 09:59:40|1094.4|1094|1094.2|1093.4|1094.4|1094|1094|1093.4|999
1620295190000|2021-05-06 09:59:50|1094.4|1093.6|1094.2|1093.8|1094.6|1094|1094.2|1093.6|500
1620295220000|2021-05-06 10:00:20|1094.4|1094|1094.4|1094|1094.6|1094|1094.4|1093.8|556
1620295230000|2021-05-06 10:00:30|1094.6|1094.2|1094.8|1094.2|1094.8|1094.4|1094.6|1094|0
1620295240000|2021-05-06 10:00:40|1094.6|1094|1094.4|1093.8|1094.6|1094|1094.4|1093.8|2180
1620295250000|2021-05-06 10:00:50|1094.2||1094.2||1094.2||1094.2||0
1620295260000|2021-05-06 10:01:00|1094|1093.6|1094|1093.2|1094.2|1093.8|1093.4|1093|428
1620295270000|2021-05-06 10:01:10||1093.4||1093.6||1093.6||1093.4|0
1620295280000|2021-05-06 10:01:20|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|45
1620295290000|2021-05-06 10:01:30|1093.6|1093.6|1093.8|1093.4|1093.8|1093.6|1093.6|1093.4|333
1620295300000|2021-05-06 10:01:40|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.8|1093.2|185
1620295310000|2021-05-06 10:01:50|1093.6|1093.4|1093.8|1093.2|1093.8|1093.6|1093.6|1093.2|1002
1620295320000|2021-05-06 10:02:00|1093.6|1093.4|1094.6|1094|1094.8|1094|1093.6|1093.4|739
1620295330000|2021-05-06 10:02:10|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.6|0
1620295340000|2021-05-06 10:02:20|1094.2||1094.2||1094.2||1094.2||0
1620295350000|2021-05-06 10:02:30|1094|1093.6|1093.8|1093.2|1094|1093.8|1093.8|1093.2|117
1620295360000|2021-05-06 10:02:40|1093.6|1093|1093.6|1093|1093.6|1093.2|1093.6|1093|0
1620295370000|2021-05-06 10:02:50||1093.2||1093||1093.2||1093|0
1620295380000|2021-05-06 10:03:00|1093.4|1092.8|1092.8|1092.2|1093.8|1093.2|1092.6|1092.2|2109
1620295390000|2021-05-06 10:03:10|1092.4|1092.4|1092.6|1092.2|1093|1092.6|1092.4|1092.2|3966
1620295400000|2021-05-06 10:03:20|1092.8|1092.4|1092.6|1092.4|1092.8|1092.4|1092.6|1092.4|0
1620295410000|2021-05-06 10:03:30|1092.8|1092.6|1092.6|1092|1093|1092.6|1092.4|1092|3313
1620295420000|2021-05-06 10:03:40|1092.8|1092.2|1093|1092.2|1093|1092.6|1092.8|1092.2|0
1620295430000|2021-05-06 10:03:50|1092.8||1093||1093||1092.8||0
1620295440000|2021-05-06 10:04:00||1092.4||1092.4||1092.4||1092.4|0
1620295450000|2021-05-06 10:04:10||1092.2||1092.2||1092.2||1092.2|0
1620295460000|2021-05-06 10:04:20|1092.8|1092.4|1094.4|1093.6|1094.4|1093.8|1092.8|1092.2|2891
1620295470000|2021-05-06 10:04:30|1094.2|1093.8|1094.6|1093.8|1094.6|1093.8|1094.2|1093.8|0
1620295480000|2021-05-06 10:04:40|1094.8|1094|1094.8|1094.4|1095|1094.4|1094.8|1094|0
1620295490000|2021-05-06 10:04:50|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|252
1620295500000|2021-05-06 10:05:00|1095.6||1095.6||1095.8||1095.6||0
1620295520000|2021-05-06 10:05:20|1095.4|1094.6|1094.6|1093.8|1095.4|1094.6|1094.6|1093.8|1715
1620295530000|2021-05-06 10:05:30|1094.8|1094|1094.8|1094.2|1094.8|1094.2|1094.8|1094|0
1620295540000|2021-05-06 10:05:40|1095|1094.4|1094.2|1093.8|1095.2|1094.6|1093.8|1093.4|4107
1620295550000|2021-05-06 10:05:50||1094||1093.8||1094||1093.8|0
1620295560000|2021-05-06 10:06:00|1094.4|1094|1095.6|1095|1096|1095.4|1094.4|1094|1068
1620295570000|2021-05-06 10:06:10|1095.8||1095.8||1095.8||1095.6||0
1620295580000|2021-05-06 10:06:20|1096.2|1095.2|1096.4|1095.8|1096.6|1095.8|1096.2|1095.2|233
1620295590000|2021-05-06 10:06:30|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.2|375
1620295600000|2021-05-06 10:06:40|1096.2|1095.6|1096.6|1096|1096.8|1096|1096.2|1095.6|0
1620295610000|2021-05-06 10:06:50|1096.8|1096.2|1096.8|1096|1097|1096.4|1096.6|1096|0
1620295620000|2021-05-06 10:07:00|1097|1096.2|1097|1096.2|1097|1096.2|1097|1096.2|0
1620295630000|2021-05-06 10:07:10|1096.8|1096|1096.8|1096|1096.8|1096|1096.8|1096|0
1620295660000|2021-05-06 10:07:40|1097|1096.2|1097.2|1096.2|1097.2|1096.2|1097|1096.2|0
1620295670000|2021-05-06 10:07:50|1097|1096.4|1097.4|1096.6|1097.4|1096.6|1096.6|1095.8|251
1620295690000|2021-05-06 10:08:10|1097||1097||1097||1097||0
1620295700000|2021-05-06 10:08:20|1097.2|1096.8|1097.2|1096.8|1097.6|1096.8|1097.2|1096.6|2000
1620295740000|2021-05-06 10:09:00|1097.4|1097|1098.2|1097.4|1098.2|1097.4|1097.4|1097|615
1620295750000|2021-05-06 10:09:10|1098|1097.2|1097.8|1097|1098|1097.2|1097.6|1097|0
1620295770000|2021-05-06 10:09:30|1097.6|1096.8|1097.6|1096.8|1097.6|1096.8|1097.6|1096.8|0
1620295780000|2021-05-06 10:09:40|1097.4||1097.2||1097.4||1097.2||0
1620295790000|2021-05-06 10:09:50|1097.4||1097.4||1097.4||1097.4||0
1620295800000|2021-05-06 10:10:00|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|5
1620295820000|2021-05-06 10:10:20|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.8|1096.2|300
1620295840000|2021-05-06 10:10:40|1097|1096.4|1097.2|1096.4|1097.2|1096.4|1096.8|1096.2|500
1620295870000|2021-05-06 10:11:10|1096.8|1096.6|1097.2|1096.6|1097.2|1096.6|1096.8|1096.6|1
1620295890000|2021-05-06 10:11:30||1096.4||1096.4||1096.4||1096.4|0
1620295920000|2021-05-06 10:12:00|||||||||5
1620295930000|2021-05-06 10:12:10|1097||1097||1097||1097||0
1620295940000|2021-05-06 10:12:20|1097.2||1097.2||1097.2||1097.2||0
1620295950000|2021-05-06 10:12:30|1097.4|1096.6|1097.8|1097.2|1098|1097.4|1097.4|1096.6|810
1620295960000|2021-05-06 10:12:40|1098|1097.4|1098.4|1097.8|1098.4|1097.8|1098|1097.4|1
1620295970000|2021-05-06 10:12:50|1098.2|1097.6|1098|1097.2|1098.2|1097.6|1097.8|1097.2|0
1620295980000|2021-05-06 10:13:00|1098.2|1097.4|1098.2|1097.6|1098.2|1097.6|1098.2|1097.4|0
1620295990000|2021-05-06 10:13:10|1098|1097.4|1098|1097.2|1098|1097.4|1097.8|1097.2|5
1620296000000|2021-05-06 10:13:20||1097.4||1097.4||1097.4||1097.4|91
1620296010000|2021-05-06 10:13:30||1097.2||1097.2||1097.2||1097.2|0
1620296020000|2021-05-06 10:13:40|1097.8|1097|1098|1097.4|1098|1097.4|1097.4|1097|1
1620296030000|2021-05-06 10:13:50||1097.2||1097.2||1097.2||1097.2|0
1620296060000|2021-05-06 10:14:20|1097.8|1097|1097.4|1096.6|1097.8|1097.2|1097.2|1096.6|2335
1620296080000|2021-05-06 10:14:40|1097.6|1096.8|1097.6|1096.8|1097.6|1096.8|1097.6|1096.8|0
1620296090000|2021-05-06 10:14:50||1097||1096.8||1097.2||1096.8|0
1620296100000|2021-05-06 10:15:00|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|0
1620296110000|2021-05-06 10:15:10|1097.6|1096.8|1097.6|1096.8|1097.6|1096.8|1097.6|1096.8|0
1620296140000|2021-05-06 10:15:40|1097.4||1097.4||1097.4||1097.4||46
1620296150000|2021-05-06 10:15:50|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|182
1620296160000|2021-05-06 10:16:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1620296170000|2021-05-06 10:16:10||1096.6||1096.6||1096.6||1096.6|0
1620296180000|2021-05-06 10:16:20|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097.2|1096.6|0
1620296190000|2021-05-06 10:16:30|1097||1097||1097||1097||0
1620296200000|2021-05-06 10:16:40|1097.2|1096.8|1097.6|1097.2|1097.6|1097.2|1097.2|1096.8|1001
1620296210000|2021-05-06 10:16:50|1097.4|1097|1097.6|1097|1097.6|1097|1097.4|1097|1
1620296220000|2021-05-06 10:17:00||1096.8||1096.8||1096.8||1096.8|25
1620296230000|2021-05-06 10:17:10|1097.4|1097|1097.4|1096.8|1097.4|1097|1097.4|1096.8|0
1620296240000|2021-05-06 10:17:20||1097||1096.8||1097||1096.8|0
1620296250000|2021-05-06 10:17:30|1097.6|1097|1097.2|1096.6|1097.6|1097|1097.2|1096.6|1959
1620296260000|2021-05-06 10:17:40|1097|1096.4|1097|1096.6|1097|1096.6|1096.6|1096.2|2890
1620296270000|2021-05-06 10:17:50|1097.2|1096.8|1097.8|1097|1097.8|1097.4|1097.2|1096.8|2824
1620296280000|2021-05-06 10:18:00||1097.2||1097||1097.2||1097|0
1620296290000|2021-05-06 10:18:10||1097.2||1097||1097.2||1097|0
1620296300000|2021-05-06 10:18:20|1097.6||1097.6||1097.6||1097.6||0
1620296310000|2021-05-06 10:18:30|1097.8|1097.2|1097.8|1097|1097.8|1097.2|1097.8|1097|0
1620296330000|2021-05-06 10:18:50||1097.2||1097.2||1097.2||1097.2|0
1620296340000|2021-05-06 10:19:00|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1620296350000|2021-05-06 10:19:10|1097.4|1096.8|1097|1096.4|1097.4|1096.8|1096.8|1096.4|729
1620296360000|2021-05-06 10:19:20|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1620296380000|2021-05-06 10:19:40|1097.4|1096.8|1098.2|1097.6|1098.2|1097.6|1097.4|1096.8|0
1620296390000|2021-05-06 10:19:50|1098.4|1097.8|1098.6|1098|1098.6|1098|1098.4|1097.8|23
1620296400000|2021-05-06 10:20:00|1098.8|1098.2|1099|1098.6|1099|1098.6|1098.8|1098.2|1029
1620296410000|2021-05-06 10:20:10|1099.2|1098.8|1099|1098.4|1099.6|1099.2|1099|1098.4|453
1620296420000|2021-05-06 10:20:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1620296430000|2021-05-06 10:20:30|1098.6|1098|1098.6|1098|1098.8|1098.2|1098.6|1098|100
1620296440000|2021-05-06 10:20:40|1098.4|1097.8|1097.8|1097.2|1098.4|1097.8|1097.8|1097.2|2445
1620296450000|2021-05-06 10:20:50|1098|1097.4|1098.6|1097.8|1098.6|1098|1098|1097.4|1137
1620296460000|2021-05-06 10:21:00|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.4|1097.8|0
1620296470000|2021-05-06 10:21:10|1098.6||1098.6||1098.6||1098.6||0
1620296480000|2021-05-06 10:21:20||1098||1097.8||1098||1097.8|0
1620296490000|2021-05-06 10:21:30|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.4|1097.8|0
1620296500000|2021-05-06 10:21:40|1098.6|1098|1098.8|1098|1098.8|1098.2|1098.6|1098|1
1620296520000|2021-05-06 10:22:00|1098.6|1097.8|1098.4|1097.8|1098.6|1097.8|1098.4|1097.8|0
1620296550000|2021-05-06 10:22:30|1098.2||1098.2||1098.2||1098.2||0
1620296560000|2021-05-06 10:22:40|1098||1098||1098||1098||0
1620296570000|2021-05-06 10:22:50|1098.2||1098.2||1098.2||1098.2||35
1620296600000|2021-05-06 10:23:20|1098.4|1098|1098.4|1098|1098.6|1098.2|1098.4|1098|208
1620296660000|2021-05-06 10:24:20|1098.8|1098.2|1099.2|1098.4|1099.2|1098.4|1098.8|1098.2|328
1620296680000|2021-05-06 10:24:40|1100.4|1098.6|1100|1099.2|1101.2|1100.8|1100|1098.6|26213
1620296690000|2021-05-06 10:24:50|1099.8|1099|1099.2|1098.8|1099.8|1099|1099.2|1098.8|298
1620296700000|2021-05-06 10:25:00|1099|1098.6|1098.8|1098.2|1099|1098.6|1098.8|1098.2|450
1620296710000|2021-05-06 10:25:10|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|0
1620296720000|2021-05-06 10:25:20|1099|1098.4|1099.2|1098.4|1099.2|1098.4|1099|1098.2|251
1620296730000|2021-05-06 10:25:30||1098.6||1098.6||1098.6||1098.6|0
1620296750000|2021-05-06 10:25:50|1099|1098.2|1098.4|1097.8|1099|1098.2|1098.4|1097.8|3
1620296760000|2021-05-06 10:26:00||1097.6||1097.6||1097.6||1097.6|0
1620296800000|2021-05-06 10:26:40||1098||1098.2||1098.2||1098|0
1620296810000|2021-05-06 10:26:50|1098.2|1098|1098.2|1097.6|1098.4|1098|1098|1097.4|5801
1620296820000|2021-05-06 10:27:00|1098|1097.4|1097.8|1097.4|1098|1097.6|1097.8|1097.4|250
1620296830000|2021-05-06 10:27:10|1098||1097.8||1098||1097.8||0
1620296880000|2021-05-06 10:28:00|1097.6|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|710
1620296890000|2021-05-06 10:28:10|1097.2|1096.8|1096.2|1095.4|1097.2|1096.8|1096|1095.2|4428
1620296900000|2021-05-06 10:28:20|1096||1096||1096||1096||0
1620296910000|2021-05-06 10:28:30|1096.2|1095.6|1096.4|1096.2|1096.4|1096.2|1096.2|1095.6|1703
1620296920000|2021-05-06 10:28:40|1096.2|1095.8|1096.4|1095.8|1096.4|1095.8|1096.2|1095.8|0
1620296930000|2021-05-06 10:28:50||1096||1096||1096||1096|0
1620296940000|2021-05-06 10:29:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096|997
1620296950000|2021-05-06 10:29:10|1096.8|1096.4|1096.4|1096|1097.2|1096.6|1096.4|1096|2016
1620296960000|2021-05-06 10:29:20|1096.6||1096.6||1096.6||1096.6||0
1620296990000|2021-05-06 10:29:50|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|351
1620297000000|2021-05-06 10:30:00|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1620297010000|2021-05-06 10:30:10|||||||||30
1620297030000|2021-05-06 10:30:30|1096.4|1095.8|1095.8|1095.2|1096.4|1095.8|1095.8|1095|1150
1620297040000|2021-05-06 10:30:40||1095||1095||1095||1095|0
1620297060000|2021-05-06 10:31:00|1096|1095.2|1096|1095.4|1096|1095.6|1096|1095.2|2752
1620297070000|2021-05-06 10:31:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095|0
1620297080000|2021-05-06 10:31:20||1095||1095.2||1095.2||1095|0
1620297130000|2021-05-06 10:32:10|1095.4|1095|1095.8|1095.2|1095.8|1095.2|1095.4|1095|40
1620297140000|2021-05-06 10:32:20||1095||1095.2||1095.2||1095|0
1620297170000|2021-05-06 10:32:50||1095.4||1095.4||1095.4||1095.4|0
1620297180000|2021-05-06 10:33:00||1095.2||1095.2||1095.4||1095.2|0
1620297200000|2021-05-06 10:33:20|1095.6|1095.4|1096|1095.4|1096.2|1095.4|1095.6|1095.4|1260
1620297230000|2021-05-06 10:33:50|1096.2||1096||1096.2||1096||0
1620297240000|2021-05-06 10:34:00|1096.2|1095.6|1097|1096.2|1097|1096.2|1096.2|1095.6|4607
1620297250000|2021-05-06 10:34:10|1097.2|1096.4|1097.6|1097|1097.8|1097.2|1097|1096.4|531
1620297260000|2021-05-06 10:34:20|1097.8|1097.2|1098|1097.4|1098.2|1097.6|1097.6|1097.2|1
1620297270000|2021-05-06 10:34:30||1097.2||1097.2||1097.2||1097.2|0
1620297290000|2021-05-06 10:34:50|1098.2|1097.4|1098.2|1097.6|1098.2|1097.8|1098.2|1097.4|0
1620297300000|2021-05-06 10:35:00|1098|1097.4|1098.6|1097.8|1098.8|1098|1098|1097.4|1700
1620297310000|2021-05-06 10:35:10||1098||1097.8||1098||1097.8|0
1620297350000|2021-05-06 10:35:50|1098.4|1097.4|1098|1097.4|1098.4|1097.4|1097.8|1097|6852
1620297360000|2021-05-06 10:36:00|1098.2|1097.6|1098.6|1098|1098.6|1098|1098.2|1097.6|1143
1620297370000|2021-05-06 10:36:10|1098.8|1098.2|1099.4|1098.6|1099.4|1098.6|1098.8|1098.2|766
1620297380000|2021-05-06 10:36:20|1099.2|1098.4|1099.2|1098.6|1099.2|1098.6|1099.2|1098.4|0
1620297420000|2021-05-06 10:37:00|1099.4|1098.8|1100|1099.2|1100.2|1099.4|1099.4|1098.8|526
1620297450000|2021-05-06 10:37:30|1100.2|1099.4|1100.4|1099.6|1100.4|1099.6|1100.2|1099.4|0
1620297470000|2021-05-06 10:37:50||1099.8||1100||1100||1099.8|0
1620297480000|2021-05-06 10:38:00|1100.6||1100.8||1100.8||1100.6||0
1620297500000|2021-05-06 10:38:20|1100.6|1100.2|1100.6|1099.8|1100.6|1100.2|1100|1099.8|955
1620297550000|2021-05-06 10:39:10|1100.4||1100.4||1100.4||1100.4||0
1620297580000|2021-05-06 10:39:40|1100.2|1099.6|1099.6|1099|1100.2|1099.6|1099.6|1099|1795
1620297590000|2021-05-06 10:39:50||1098.8||1098.8||1098.8||1098.8|0
1620297610000|2021-05-06 10:40:10|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|0
1620297620000|2021-05-06 10:40:20|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|214
1620297640000|2021-05-06 10:40:40||1099||1099||1099||1099|0
1620297650000|2021-05-06 10:40:50||1099.2||1099.2||1099.2||1099|270
1620297660000|2021-05-06 10:41:00|1099.8|1099.4|1100.4|1099.6|1100.4|1099.8|1099.8|1099.4|2497
1620297670000|2021-05-06 10:41:10|1100.2||1100.2||1100.2||1100.2||0
1620297720000|2021-05-06 10:42:00|1100||1100||1100||1100||0
1620297730000|2021-05-06 10:42:10|1100.2||1100.2||1100.2||1100.2||0
1620297740000|2021-05-06 10:42:20|1100|1099.4|1099.8|1099.2|1100|1099.4|1099.8|1099.2|8
1620297770000|2021-05-06 10:42:50|1099.6|1099|1099.6|1099|1099.6|1099|1099.2|1098.6|699
1620297800000|2021-05-06 10:43:20|1099.8||1099.8||1100||1099.8||0
1620297830000|2021-05-06 10:43:50|1099.6|1098.8|1099.6|1099|1099.6|1099|1099.6|1098.8|300
1620297840000|2021-05-06 10:44:00||1098.8||1098.8||1098.8||1098.8|0
1620297850000|2021-05-06 10:44:10|1099.4|1098.6|1099.2|1098.4|1099.4|1098.6|1099.2|1098.4|0
1620297860000|2021-05-06 10:44:20|1099|1098.2|1098.8|1098.2|1099|1098.2|1098.8|1098.2|0
1620297870000|2021-05-06 10:44:30|1099||1099||1099||1099||0
1620297880000|2021-05-06 10:44:40|1099.2|1098.4|1099.2|1098.4|1099.2|1098.6|1099.2|1098.2|0
1620297890000|2021-05-06 10:44:50|1099||1099||1099||1099||0
1620297910000|2021-05-06 10:45:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.8|1099|1098.6|220
1620297920000|2021-05-06 10:45:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|250
1620297940000|2021-05-06 10:45:40|1098.8||1098.8||1098.8||1098.8||0
1620297950000|2021-05-06 10:45:50|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|182
1620297960000|2021-05-06 10:46:00|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.6|1097.2|251
1620297970000|2021-05-06 10:46:10||1097.2||1097.2||1097.2||1097.2|0
1620298010000|2021-05-06 10:46:50|1097.8||1097.6||1097.8||1097.6||0
1620298020000|2021-05-06 10:47:00|1097.8|1097.4|1098|1097.2|1098|1097.4|1097.8|1097.2|784
1620298050000|2021-05-06 10:47:30|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|0
1620298060000|2021-05-06 10:47:40||1097.2||1097.2||1097.2||1097.2|0
1620298080000|2021-05-06 10:48:00|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|0
1620298090000|2021-05-06 10:48:10||1097.2||1097.2||1097.2||1097.2|0
1620298100000|2021-05-06 10:48:20|1097.8||1098||1098||1097.8||18
1620298130000|2021-05-06 10:48:50|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|1
1620298190000|2021-05-06 10:49:50||1097.2||1097.2||1097.2||1097.2|0
1620298210000|2021-05-06 10:50:10|1097.8||1097.8||1097.8||1097.8||0
1620298220000|2021-05-06 10:50:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620298230000|2021-05-06 10:50:30|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|38
1620298240000|2021-05-06 10:50:40||1097.6||1097.2||1097.6||1097.2|400
1620298250000|2021-05-06 10:50:50|1098.2|1097.4|1098.4|1098.2|1098.6|1098.2|1098.2|1097.4|1193
1620298260000|2021-05-06 10:51:00|1098.6|1098.4|1098.2|1097.6|1098.8|1098.4|1098|1097.4|2050
1620298270000|2021-05-06 10:51:10|1098.4|1097.8|1098.6|1098|1098.8|1098|1098.4|1097.8|0
1620298280000|2021-05-06 10:51:20|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.6|0
1620298290000|2021-05-06 10:51:30|1098.2|1097.6|1098.6|1097.8|1098.6|1098|1098|1097.4|0
1620298300000|2021-05-06 10:51:40|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|0
1620298310000|2021-05-06 10:51:50|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|0
1620298340000|2021-05-06 10:52:20|1098.4|1097.6|1098.4|1097.8|1098.4|1097.8|1098.4|1097.6|0
1620298350000|2021-05-06 10:52:30|1098.2|1097.6|1098.4|1097.8|1098.4|1097.8|1098.2|1097.6|0
1620298360000|2021-05-06 10:52:40|1098.6||1098.6||1098.6||1098.6||0
1620298370000|2021-05-06 10:52:50|1098.4|1097.6|1098.4|1097.8|1098.4|1097.8|1098.4|1097.6|0
1620298380000|2021-05-06 10:53:00|1098.6|1098|1098.4|1097.8|1098.8|1098.4|1098.4|1097.8|2876
1620298390000|2021-05-06 10:53:10|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1097.8|1097.4|0
1620298400000|2021-05-06 10:53:20|1097.8|1097.6|1097.8|1097.2|1097.8|1097.6|1097.8|1097.2|0
1620298410000|2021-05-06 10:53:30|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.2|1096.8|107
1620298420000|2021-05-06 10:53:40|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.4|0
1620298450000|2021-05-06 10:54:10|1097.4|1097.2|1097.8|1097|1097.8|1097.2|1097|1096.6|4341
1620298460000|2021-05-06 10:54:20|1098|1097.2|1098|1097.4|1098|1097.4|1098|1097.2|0
1620298470000|2021-05-06 10:54:30|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|241
1620298490000|2021-05-06 10:54:50|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620298500000|2021-05-06 10:55:00|1098.2||1098.2||1098.2||1098.2||0
1620298510000|2021-05-06 10:55:10|1098.4|1097.6|1098.4|1097.6|1098.6|1097.8|1098.4|1097.6|0
1620298520000|2021-05-06 10:55:20||1097.8||1097.8||1097.8||1097.8|0
1620298550000|2021-05-06 10:55:50|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1620298560000|2021-05-06 10:56:00|1098.4||1098.6||1098.6||1098.4||0
1620298570000|2021-05-06 10:56:10|1098.4||1098.4||1098.4||1098.4||0
1620298580000|2021-05-06 10:56:20|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098|1097.6|1484
1620298590000|2021-05-06 10:56:30|1098.6|1098|1098.8|1098.2|1099.2|1098.8|1098.4|1098|2994
1620298600000|2021-05-06 10:56:40|1099||1098.8||1099||1098.8||0
1620298620000|2021-05-06 10:57:00||1098.4||1098.4||1098.4||1098.4|0
1620298630000|2021-05-06 10:57:10|1098.6||1098.8||1098.8||1098.6||95
1620298640000|2021-05-06 10:57:20||1098.6||1098.6||1098.6||1098.4|0
1620298650000|2021-05-06 10:57:30|1099|1098.8|1099.2|1098.6|1099.2|1099|1099|1098.6|217
1620298660000|2021-05-06 10:57:40||1098.8||1098.8||1098.8||1098.8|0
1620298670000|2021-05-06 10:57:50|1099.4|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|899
1620298680000|2021-05-06 10:58:00|1100|1099.4|1100|1099.6|1100|1099.6|1100|1099.4|0
1620298690000|2021-05-06 10:58:10|1100.2|1099.8|1100|1099.4|1100.6|1099.8|1099.8|1099.4|1439
1620298700000|2021-05-06 10:58:20|1099.8|1099.2|1099.6|1098.8|1099.8|1099.2|1099.4|1098.8|89
1620298720000|2021-05-06 10:58:40|1099.4||1099.4||1099.4||1099.4||0
1620298740000|2021-05-06 10:59:00|1099.2||1099.2||1099.2||1099.2||0
1620298750000|2021-05-06 10:59:10|1099.4||1099.2||1099.4||1099.2||0
1620298760000|2021-05-06 10:59:20|1099||1099||1099||1099||0
1620298780000|2021-05-06 10:59:40|1099.4|1098.6|1099|1098.2|1099.6|1098.6|1099|1098.2|1349
1620298790000|2021-05-06 10:59:50|1098.8|1098.6|1098.8|1098|1099|1098.6|1098.8|1097.8|18
1620298920000|2021-05-06 11:02:00|1106|1103.2|1103|1100.4|1106|1103.2|1103|1099|254
1620298930000|2021-05-06 11:02:10|1102.8|1100.6|1102|1100.8|1102.8|1100.8|1102|1100.6|1144
1620298940000|2021-05-06 11:02:20|1102.2|1101|1102.4|1101.6|1102.8|1102.2|1101|1100.8|8965
1620298950000|2021-05-06 11:02:30|1102.2|1101.4|1101.8|1100.2|1102.2|1101.4|1100.4|1100|2540
1620298960000|2021-05-06 11:02:40|1102|1100.4|1101.6|1101|1102.2|1101|1101.6|1100.4|0
1620298970000|2021-05-06 11:02:50|1101.4|1100.8|1101.6|1100.8|1101.6|1100.8|1101.4|1100.8|0
1620298980000|2021-05-06 11:03:00|1101.4|1101|1101|1100.2|1101.4|1101|1101|1100.2|218
1620298990000|2021-05-06 11:03:10|1101.2||1101.2||1101.2||1101.2||0
1620299000000|2021-05-06 11:03:20|1101||1101||1101||1101||0
1620299010000|2021-05-06 11:03:30|1101.2|1100.4|1101.2|1100.4|1101.2|1100.4|1101.2|1100.4|200
1620299030000|2021-05-06 11:03:50|1101|1100.2|1100.4|1099.6|1101|1100.2|1100.2|1099.4|700
1620299040000|2021-05-06 11:04:00|1100.6|1099.8|1100.6|1100|1100.6|1100|1100.6|1099.8|402
1620299050000|2021-05-06 11:04:10|1100.8|1100.2|1101.4|1101|1101.6|1101.2|1100.6|1100|1843
1620299060000|2021-05-06 11:04:20||1100.8||1101||1101||1100.8|0
1620299070000|2021-05-06 11:04:30|1101.6|1101.2|1101.6|1100.8|1102|1101.6|1101.2|1100.6|11042
1620299090000|2021-05-06 11:04:50|1101.8|1101|1101.6|1101|1101.8|1101.2|1101.2|1100.8|1708
1620299110000|2021-05-06 11:05:10|1101.8|1101.2|1102.2|1101.6|1102.4|1101.6|1101.8|1101.2|1835
1620299120000|2021-05-06 11:05:20|1102.4|1101.8|1102.6|1101.8|1102.8|1102.2|1102.4|1101.8|1026
1620299130000|2021-05-06 11:05:30||1102||1102||1102||1102|0
1620299140000|2021-05-06 11:05:40|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|116
1620299150000|2021-05-06 11:05:50||1102||1102||1102||1102|0
1620299170000|2021-05-06 11:06:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|1
1620299180000|2021-05-06 11:06:20|1102.6|1102.2|1102.2|1101.6|1102.6|1102.2|1102|1101.6|1177
1620299190000|2021-05-06 11:06:30|1102|1101.4|1101.6|1101|1102|1101.6|1101.2|1101|250
1620299200000|2021-05-06 11:06:40|1101.4|1100.8|1100.2|1099.4|1101.4|1100.8|1100.2|1099.4|2648
1620299210000|2021-05-06 11:06:50||1099.6||1099.4||1099.6||1099.4|0
1620299230000|2021-05-06 11:07:10|1100|1099.2|1099.2|1098.6|1100|1099.2|1099.2|1098.6|428
1620299240000|2021-05-06 11:07:20|1099.4|1098.8|1099.4|1098.6|1099.4|1099|1099.4|1098.6|501
1620299250000|2021-05-06 11:07:30|1099.6|1098.8|1100.2|1099.4|1100.2|1099.4|1099.6|1098.8|222
1620299260000|2021-05-06 11:07:40|1100|1099.6|1101|1100.2|1101|1100.2|1100|1099.6|1320
1620299270000|2021-05-06 11:07:50|1100.8|1100|1100.6|1099.8|1100.8|1100|1100.6|1099.8|250
1620299280000|2021-05-06 11:08:00|1100.4|1099.6|1100.8|1100.2|1100.8|1100.2|1100.2|1099.4|212
1620299290000|2021-05-06 11:08:10|1100.6|1100|1100.6|1099.8|1100.6|1100|1100.6|1099.8|0
1620299300000|2021-05-06 11:08:20|1100.4||1100.6||1100.6||1100.4||0
1620299310000|2021-05-06 11:08:30|1100.4|1099.6|1100.4|1099.6|1100.4|1099.6|1100.4|1099.6|0
1620299330000|2021-05-06 11:08:50|1100.2|1099.8|1100.2|1099.4|1100.2|1099.8|1100.2|1099.4|650
1620299340000|2021-05-06 11:09:00|1100.4|1099.6|1100.4|1099.6|1100.4|1099.8|1100.4|1099.6|0
1620299350000|2021-05-06 11:09:10|1100.2|1099.4|1099.8|1099.2|1100.4|1099.6|1099.2|1098.8|1250
1620299360000|2021-05-06 11:09:20|1099.6||1099.6||1099.6||1099.6||0
1620299370000|2021-05-06 11:09:30|1099.8|1099.4|1100.2|1099.4|1100.2|1099.4|1099.8|1099.4|69
1620299380000|2021-05-06 11:09:40|1100.4|1099.6|1100.8|1100|1100.8|1100.2|1100.4|1099.6|970
1620299390000|2021-05-06 11:09:50|1100.6|1100.2|1101|1100.2|1101|1100.2|1100.6|1100.2|275
1620299400000|2021-05-06 11:10:00|1101.2|1100.4|1101.4|1100.8|1101.4|1100.8|1101.2|1100.4|3381
1620299410000|2021-05-06 11:10:10|1101.2|1100.6|1101.2|1100.4|1101.2|1100.6|1101|1100.4|750
1620299420000|2021-05-06 11:10:20|1101.4|1100.6|1101.2|1100.6|1101.4|1100.6|1101.2|1100.6|0
1620299430000|2021-05-06 11:10:30|1101.4||1101.4||1101.4||1101.4||0
1620299440000|2021-05-06 11:10:40||1100.8||1100.8||1100.8||1100.8|0
1620299470000|2021-05-06 11:11:10||1101||1101||1101||1101|0
1620299480000|2021-05-06 11:11:20|1101.6|1101.2|1101.6|1101.4|1101.8|1101.4|1101.6|1101.2|1107
1620299500000|2021-05-06 11:11:40|1101.4|1101.2|1101.4|1101|1101.4|1101.2|1101.4|1100.8|1406
1620299520000|2021-05-06 11:12:00|1101.6|1101.2|1102|1101.4|1102.2|1101.4|1101.6|1101.2|215
1620299530000|2021-05-06 11:12:10|1101.8|1101.2|1101.8|1101.4|1101.8|1101.4|1101.8|1101.2|0
1620299550000|2021-05-06 11:12:30|1102||1102||1102||1102||0
1620299560000|2021-05-06 11:12:40|1102.2||1102.2||1102.2||1102.2||0
1620299580000|2021-05-06 11:13:00||1101.6||1101.4||1101.6||1101.4|33
1620299610000|2021-05-06 11:13:30|1102|1101.2|1101.8|1101.2|1102|1101.2|1101.6|1101.2|45
1620299620000|2021-05-06 11:13:40|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|0
1620299630000|2021-05-06 11:13:50||1101||1101.2||1101.2||1101|0
1620299640000|2021-05-06 11:14:00|1101.6|1101|1101.2|1100.6|1101.6|1101|1100.8|1100.4|285
1620299650000|2021-05-06 11:14:10||1100.8||1100.6||1100.8||1100.6|0
1620299660000|2021-05-06 11:14:20|1101|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.4|0
1620299700000|2021-05-06 11:15:00|1100.8|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100|564
1620299710000|2021-05-06 11:15:10|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|222
1620299720000|2021-05-06 11:15:20||1100||1100||1100||1100|0
1620299730000|2021-05-06 11:15:30|1100.6|1099.8|1100.8|1100.2|1100.8|1100.2|1100.6|1099.8|43
1620299750000|2021-05-06 11:15:50|1101|1100.4|1101.2|1100.4|1101.2|1100.6|1101|1100.4|0
1620299770000|2021-05-06 11:16:10|1101|1100.2|1101|1100.2|1101|1100.2|1101|1100.2|0
1620299780000|2021-05-06 11:16:20|1100.8|1100|1100.8|1100.2|1100.8|1100.2|1100.8|1100|500
1620299790000|2021-05-06 11:16:30|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1620299820000|2021-05-06 11:17:00|1100.4|1099.8|1100.2|1099.4|1100.4|1099.8|1100.2|1099.4|1217
1620299840000|2021-05-06 11:17:20|1100||1100||1100||1100||0
1620299850000|2021-05-06 11:17:30|1099.8|1099.2|1099.6|1099|1099.8|1099.2|1099.6|1099|0
1620299860000|2021-05-06 11:17:40||1098.8||1099.4||1099.4||1098.8|0
1620299880000|2021-05-06 11:18:00|1099.4|1098.8|1099|1098.2|1099.4|1098.8|1099|1098.2|532
1620299890000|2021-05-06 11:18:10|1098.8|1098|1098.4|1098|1098.8|1098.2|1098.4|1098|1000
1620299900000|2021-05-06 11:18:20|1098.2||1098.4||1098.4||1098.2||0
1620299910000|2021-05-06 11:18:30|1098.2||1098.2||1098.2||1098.2||68
1620299930000|2021-05-06 11:18:50|1098.4|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|4586
1620299940000|2021-05-06 11:19:00|1098.2|1097.6|1097.8|1097|1098.2|1097.6|1097.8|1097|4
1620299960000|2021-05-06 11:19:20||1097.2||1097.2||1097.2||1097.2|0
1620299970000|2021-05-06 11:19:30|1098|1097.4|1098|1097.8|1098|1097.8|1098|1097.4|191
1620299980000|2021-05-06 11:19:40|1098.2|1097.4|1098.4|1097.6|1098.4|1097.8|1098.2|1097.4|304
1620299990000|2021-05-06 11:19:50|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|0
1620300000000|2021-05-06 11:20:00|1098.4|1097.6|1097.8|1097|1098.4|1097.6|1097.8|1097|0
1620300010000|2021-05-06 11:20:10|1098|1097.4|1097.8|1097.4|1098|1097.4|1097.8|1097.4|178
1620300020000|2021-05-06 11:20:20|1098||1098||1098||1098||0
1620300030000|2021-05-06 11:20:30|1097.8|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|1964
1620300040000|2021-05-06 11:20:40|1097.4||1097.4||1097.4||1097.4||0
1620300060000|2021-05-06 11:21:00|1097.2|1096.4|1097|1096.4|1097.2|1096.4|1097|1096|717
1620300070000|2021-05-06 11:21:10|1097.2|1096.6|1097.4|1096.6|1097.4|1096.8|1097|1096.6|274
1620300100000|2021-05-06 11:21:40|1097.2|1096.8|1096.8|1096|1097.2|1097|1096.8|1096|909
1620300110000|2021-05-06 11:21:50||1096.2||1096||1096.2||1096|750
1620300120000|2021-05-06 11:22:00|1096.6|1095.8|1096.6|1095.8|1096.6|1095.8|1096.6|1095.8|0
1620300130000|2021-05-06 11:22:10||1095.6||1095.6||1095.6||1095.6|0
1620300150000|2021-05-06 11:22:30|1096.4|1095.4|1095.6|1095|1096.4|1095.4|1095.6|1095|0
1620300160000|2021-05-06 11:22:40|1095.4|1094.8|1095.4|1094.4|1095.4|1094.8|1095.4|1094.4|600
1620300170000|2021-05-06 11:22:50|1095.2|1094.2|1095.2|1094|1095.2|1094.2|1095.2|1094|0
1620300180000|2021-05-06 11:23:00|1095|1094.2|1095|1094.2|1095|1094.2|1095|1094.2|0
1620300190000|2021-05-06 11:23:10|1094.8|1094|1094.8|1093.8|1094.8|1094|1094.8|1093.8|0
1620300200000|2021-05-06 11:23:20|1094.6|1093.6|1094.6|1094|1094.6|1094|1094.6|1093.6|0
1620300230000|2021-05-06 11:23:50||1094.2||1094||1094.2||1094|0
1620300250000|2021-05-06 11:24:10|1094.4|1093.6|1094.6|1094|1094.6|1094|1093.8|1093.2|404
1620300270000|2021-05-06 11:24:30||1094.2||1093.8||1094.2||1093.8|0
1620300280000|2021-05-06 11:24:40|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1093.8|191
1620300290000|2021-05-06 11:24:50|1094.4|1093.8|1094.6|1093.8|1094.6|1093.8|1094.4|1093.8|0
1620300310000|2021-05-06 11:25:10|1094.4|1093.6|1094.2|1093.4|1094.4|1093.6|1094|1093.4|0
1620300320000|2021-05-06 11:25:20|1094|1093.2|1093.8|1093.2|1094|1093.2|1093.6|1093|2270
1620300330000|2021-05-06 11:25:30|1094.4|1093|1094.2|1093.8|1094.4|1093.8|1094.2|1093|7500
1620300340000|2021-05-06 11:25:40|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|119
1620300350000|2021-05-06 11:25:50|1094.8||1094.8||1094.8||1094.8||0
1620300360000|2021-05-06 11:26:00|1095|1094.2|1095.4|1095.2|1095.8|1095.2|1095|1094.2|39
1620300370000|2021-05-06 11:26:10|1095.6|1095.4|1096|1095.4|1096|1095.4|1095.6|1095.4|311
1620300390000|2021-05-06 11:26:30|1095.8|1095.2|1096|1095.2|1096|1095.2|1095.8|1095.2|0
1620300420000|2021-05-06 11:27:00||1095.4||1095.4||1095.4||1095.4|0
1620300480000|2021-05-06 11:28:00||1095.6||1095.6||1095.6||1095.6|0
1620300490000|2021-05-06 11:28:10|1096.2|1095.8|1095.8|1095|1097|1096.4|1095.4|1095|2737
1620300500000|2021-05-06 11:28:20|1096|1095.2|1096|1095.2|1096|1095.2|1096|1095.2|0
1620300530000|2021-05-06 11:28:50|1095.8|1095|1095.6|1094.8|1096|1095.4|1095.4|1094.8|2490
1620300540000|2021-05-06 11:29:00|1095.4|1095|1095.2|1094.6|1095.4|1095|1095.2|1094.6|0
1620300550000|2021-05-06 11:29:10|1095|1094.4|1095|1094.6|1095.4|1094.8|1095|1094.4|1
1620300570000|2021-05-06 11:29:30|1095.2|1094.8|1095.8|1095.2|1095.8|1095.2|1095.2|1094.8|504
1620300580000|2021-05-06 11:29:40||1095||1095.2||1095.2||1095|0
1620300590000|2021-05-06 11:29:50||1095||1095.2||1095.2||1095|0
1620300600000|2021-05-06 11:30:00||1095||1095||1095.2||1095|0
1620300610000|2021-05-06 11:30:10|1096|1095.2|1096.2|1095.6|1096.2|1095.6|1096|1095.2|0
1620300620000|2021-05-06 11:30:20|1096|1095.8|1096|1095.6|1096.4|1095.8|1096|1095.6|908
1620300640000|2021-05-06 11:30:40|1096.2|1095.8|1096.2|1096|1096.6|1096.2|1096.2|1095.8|311
1620300660000|2021-05-06 11:31:00|1096.4|1096.2|1097.2|1096.6|1097.4|1096.6|1096.4|1096|212
1620300680000|2021-05-06 11:31:20|1097|1096.8|1096|1095.8|1097|1096.8|1096|1095.6|6020
1620300690000|2021-05-06 11:31:30|1096.2|1096|1096.6|1096|1096.6|1096|1096.2|1095.8|237
1620300700000|2021-05-06 11:31:40||1095.8||1095.8||1095.8||1095.8|0
1620300710000|2021-05-06 11:31:50|1096.8|1096|1096.8|1096.2|1096.8|1096.4|1096.8|1096|1180
1620300720000|2021-05-06 11:32:00|1097|1096|1096.4|1095.8|1097|1096.2|1096.4|1095.8|200
1620300730000|2021-05-06 11:32:10|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|0
1620300740000|2021-05-06 11:32:20|1096.8|1096.2|1096.8|1096|1096.8|1096.2|1096.8|1096|0
1620300760000|2021-05-06 11:32:40|1096.6|1095.8|1096.6|1095.8|1096.6|1095.8|1096.6|1095.8|0
1620300770000|2021-05-06 11:32:50|1096.4|1096|1096.4|1095.8|1096.4|1096|1096.4|1095.8|250
1620300780000|2021-05-06 11:33:00|1096.2|1095.6|1096|1095.6|1096.2|1095.6|1096|1095.6|978
1620300790000|2021-05-06 11:33:10|1096.2||1096||1096.2||1096||0
1620300810000|2021-05-06 11:33:30|1095.8||1096||1096||1095.8||41
1620300820000|2021-05-06 11:33:40|1095.8|1095.4|1094.6|1094|1095.8|1095.4|1094.6|1094|1172
1620300830000|2021-05-06 11:33:50|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|752
1620300840000|2021-05-06 11:34:00|1094.8|1094.2|1094.6|1094.2|1095|1094.2|1094.6|1094|457
1620300850000|2021-05-06 11:34:10|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|0
1620300860000|2021-05-06 11:34:20|||||||||5
1620300870000|2021-05-06 11:34:30|1094.6||1094.6||1094.6||1094.6||0
1620300890000|2021-05-06 11:34:50|1094.4||1094.6||1094.6||1094.4||440
1620300910000|2021-05-06 11:35:10|1094.4|1094|1094|1093.4|1094.4|1094|1094|1093.4|1085
1620300920000|2021-05-06 11:35:20|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1620300940000|2021-05-06 11:35:40|1094.4|1093.8|1095.6|1094.8|1095.6|1094.8|1094.4|1093.8|857
1620300970000|2021-05-06 11:36:10|1095.4|1094.6|1096.2|1095.4|1096.2|1095.4|1095|1094.6|970
1620300980000|2021-05-06 11:36:20|1096||1096.2||1096.2||1096||0
1620300990000|2021-05-06 11:36:30|1096.4|1095.6|1096.4|1095.6|1096.4|1095.6|1096.4|1095.6|0
1620301000000|2021-05-06 11:36:40|1096.6|1095.8|1096.6|1095.8|1096.6|1096|1096.6|1095.8|21
1620301010000|2021-05-06 11:36:50|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1620301020000|2021-05-06 11:37:00|1096.6|1095.8|1096.4|1095.6|1096.6|1095.8|1096.4|1095.6|246
1620301030000|2021-05-06 11:37:10|1096.2|1095.4|1096.2|1095.4|1096.2|1095.4|1096.2|1095.4|97
1620301040000|2021-05-06 11:37:20|1096||1096||1096||1096||0
1620301050000|2021-05-06 11:37:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1620301060000|2021-05-06 11:37:40|1095.6|1095|1095.8|1095|1095.8|1095|1095.6|1095|109
1620301080000|2021-05-06 11:38:00|1095.6|1094.8|1095.6|1094.8|1095.6|1094.8|1095.6|1094.8|0
1620301150000|2021-05-06 11:39:10|1095.4||1095.4||1095.4||1095.4||0
1620301160000|2021-05-06 11:39:20|1095.6||1095.6||1095.6||1095.6||0
1620301170000|2021-05-06 11:39:30|1095.4|1094.6|1095|1094.2|1095.4|1094.6|1095|1094.2|0
1620301180000|2021-05-06 11:39:40||1094.4||1094.4||1094.4||1094.4|250
1620301200000|2021-05-06 11:40:00||1094.2||1094.2||1094.2||1094.2|0
1620301220000|2021-05-06 11:40:20|1094.8||1094.8||1094.8||1094.8||0
1620301240000|2021-05-06 11:40:40|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1620301250000|2021-05-06 11:40:50||1094.4||1094.4||1094.4||1094.4|0
1620301260000|2021-05-06 11:41:00|1095|1094.6|1094.2|1093.6|1095|1094.6|1094.2|1093.6|3783
1620301270000|2021-05-06 11:41:10||1093.8||1093.8||1093.8||1093.8|0
1620301280000|2021-05-06 11:41:20|1094.4|1094|1094.6|1094.2|1094.6|1094.2|1094.4|1094|100
1620301290000|2021-05-06 11:41:30|1094.8|1094.4|1094.4|1093.8|1095|1094.4|1094.2|1093.8|1328
1620301300000|2021-05-06 11:41:40|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|0
1620301310000|2021-05-06 11:41:50|1093.8|1093.4|1093.8|1093.2|1093.8|1093.4|1093.8|1093.2|0
1620301330000|2021-05-06 11:42:10||1093.4||1093.2||1093.4||1093.2|100
1620301340000|2021-05-06 11:42:20|1093.6|1093|1093.4|1093|1093.6|1093|1093.4|1093|390
1620301380000|2021-05-06 11:43:00|1093.2|1092.8|1093|1092.2|1093.2|1092.8|1093|1092.2|457
1620301400000|2021-05-06 11:43:20|1092.8|1092|1092.8|1092|1092.8|1092|1092.8|1092|0
1620301410000|2021-05-06 11:43:30|1092.6|1092.2|1092.8|1092.4|1092.8|1092.4|1092.2|1092.2|29
1620301420000|2021-05-06 11:43:40||1092.2||1092.2||1092.2||1092.2|0
1620301440000|2021-05-06 11:44:00|1093|1092.4|1093.4|1093|1093.6|1093|1093|1092.4|537
1620301450000|2021-05-06 11:44:10|1093.2|1092.8|1093.2|1092.4|1093.2|1092.8|1093.2|1092.4|0
1620301460000|2021-05-06 11:44:20|1093|1092.2|1093|1092.4|1093.2|1092.4|1092.8|1092.2|0
1620301490000|2021-05-06 11:44:50||1092.2||1092.2||1092.2||1092.2|0
1620301500000|2021-05-06 11:45:00|1092.8|1092|1092.4|1092|1092.8|1092.2|1092.4|1092|900
1620301560000|2021-05-06 11:46:00|1092.6|1092.2|1093.6|1093|1094|1093.4|1092.6|1092.2|1498
1620301570000|2021-05-06 11:46:10|1093.8|1093.2|1093.8|1093.4|1094|1093.4|1093.8|1093.2|383
1620301580000|2021-05-06 11:46:20|1094.2|1093.6|1094.4|1093.8|1094.6|1093.8|1094.2|1093.6|223
1620301590000|2021-05-06 11:46:30|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1093.8|1093.4|225
1620301600000|2021-05-06 11:46:40||1093.4||1093.4||1093.4||1093.4|50
1620301610000|2021-05-06 11:46:50|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|0
1620301620000|2021-05-06 11:47:00|1093.8|1093.6|1094|1093.6|1094|1093.6|1093.8|1093.6|0
1620301640000|2021-05-06 11:47:20|1093.8|1093.4|1094.6|1094|1094.6|1094|1093.8|1093.4|2558
1620301660000|2021-05-06 11:47:40|1094.4|1093.8|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|0
1620301690000|2021-05-06 11:48:10|1095|1094.4|1095.2|1094.6|1095.6|1094.8|1095|1094.4|250
1620301700000|2021-05-06 11:48:20||1094.8||1094.6||1094.8||1094.6|0
1620301710000|2021-05-06 11:48:30|1095|1094.4|1095|1094.4|1095.4|1094.6|1094.8|1094.2|300
1620301720000|2021-05-06 11:48:40|1094.8|1094.2|1095|1094.2|1095|1094.2|1094.8|1094.2|0
1620301730000|2021-05-06 11:48:50|||||||||96
1620301750000|2021-05-06 11:49:10|1095.2|1094.6|1095.6|1094.8|1095.6|1094.8|1095|1094.6|0
1620301780000|2021-05-06 11:49:40|1095.4|1094.6|1095.4|1094.6|1095.4|1094.6|1095.2|1094.6|0
1620301800000|2021-05-06 11:50:00|1095.6|1094.8|1095.6|1094.8|1095.6|1094.8|1095.6|1094.8|0
1620301810000|2021-05-06 11:50:10||1095||1094.8||1095||1094.8|0
1620301820000|2021-05-06 11:50:20|1095.2||1095.2||1095.2||1095.2||0
1620301840000|2021-05-06 11:50:40|1095.4|1095|1095.6|1095|1095.6|1095|1095.4|1095|1
1620301850000|2021-05-06 11:50:50||1095.2||1095||1095.2||1095|0
1620301870000|2021-05-06 11:51:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.6|0
1620301880000|2021-05-06 11:51:20|1095.6|1095|1095.6|1095|1095.6|1095|1095.4|1095|1000
1620301890000|2021-05-06 11:51:30|1095.8|1095.2|1096|1095.2|1096|1095.2|1095.8|1095.2|0
1620301900000|2021-05-06 11:51:40|1095.8|1095|1095.8|1095|1095.8|1095|1095.6|1095|0
1620301920000|2021-05-06 11:52:00|1095.6|1094.8|1095.2|1094.6|1095.6|1094.8|1095.2|1094.6|129
1620301930000|2021-05-06 11:52:10|1095.4|1094.8|1095.4|1094.8|1095.6|1094.8|1095.4|1094.8|20
1620301960000|2021-05-06 11:52:40||1095||1095||1095||1095|0
1620301970000|2021-05-06 11:52:50|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|7
1620301980000|2021-05-06 11:53:00||1095.4||1095.4||1095.4||1095.4|0
1620301990000|2021-05-06 11:53:10||1095.2||1095.2||1095.2||1095.2|26
1620302000000|2021-05-06 11:53:20|1095.8|1095.4|1096.4|1095.6|1096.8|1096.2|1095.6|1095.4|1129
1620302010000|2021-05-06 11:53:30|1096.2|1095.4|1095.6|1095|1096.2|1095.4|1095.6|1095|2258
1620302020000|2021-05-06 11:53:40|1095.4||1095.4||1095.4||1095.4||0
1620302030000|2021-05-06 11:53:50|1095.6|1095.2|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|816
1620302040000|2021-05-06 11:54:00||1095||1095||1095||1095|0
1620302060000|2021-05-06 11:54:20|1095.4||1095.6||1095.6||1095.4||25
1620302080000|2021-05-06 11:54:40||1095.2||1095||1095.2||1095|0
1620302100000|2021-05-06 11:55:00|1095.4||1095.6||1095.6||1095.4||0
1620302110000|2021-05-06 11:55:10|1095.4||1095.4||1095.4||1095.4||0
1620302130000|2021-05-06 11:55:30|1095.6|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|542
1620302150000|2021-05-06 11:55:50|1095.8|1095.4|1095.6|1095|1096.2|1095.4|1095.6|1095|1
1620302170000|2021-05-06 11:56:10|1095.8|1095.2|1096|1095.4|1096.2|1095.6|1095.8|1095.2|32
1620302190000|2021-05-06 11:56:30|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1620302200000|2021-05-06 11:56:40|1096|1095.4|1095.8|1095.2|1096|1095.4|1095.8|1095.2|0
1620302210000|2021-05-06 11:56:50|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1620302260000|2021-05-06 11:57:40|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|1095.4|1095.2|0
1620302270000|2021-05-06 11:57:50|1095.2|1095|1094.8|1094.4|1095.4|1095|1094.8|1094.4|593
1620302280000|2021-05-06 11:58:00|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|1871
1620302290000|2021-05-06 11:58:10|1095|1094.4|1095.2|1094.8|1095.2|1094.8|1095|1094.2|703
1620302300000|2021-05-06 11:58:20|1095.6|1095|1096|1095.2|1096|1095.2|1095.6|1095|225
1620302320000|2021-05-06 11:58:40||1095.4||1095.4||1095.4||1095.4|0
1620302330000|2021-05-06 11:58:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1620302340000|2021-05-06 11:59:00|1096|1095.8|1096.2|1095.8|1096.2|1095.8|1096|1095.8|1
1620302350000|2021-05-06 11:59:10|1096.4|1096|1096.8|1096|1096.8|1096|1096.4|1096|0
1620302360000|2021-05-06 11:59:20|1097|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1620302370000|2021-05-06 11:59:30|1096.8|1096.2|1097|1096.2|1097|1096.2|1096.8|1096.2|0
1620302390000|2021-05-06 11:59:50|1096.8||1097||1097||1096.8||0
1620302400000|2021-05-06 12:00:00|1097.2|1096.4|1096.8|1096.2|1097.2|1096.4|1096.8|1096.2|0
1620302410000|2021-05-06 12:00:10|1096.6|1096|1096.6|1096|1096.6|1096.2|1096.4|1096|370
1620302430000|2021-05-06 12:00:30|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|1096.4|1095.8|48
1620302440000|2021-05-06 12:00:40|1096.2|1095.6|1096|1095.6|1096.2|1095.8|1096|1095.4|252
1620302450000|2021-05-06 12:00:50||1095.4||1095.4||1095.4||1095.4|0
1620302460000|2021-05-06 12:01:00|1095.8|1095.2|1095.8|1095.2|1096|1095.2|1095.8|1095.2|188
1620302470000|2021-05-06 12:01:10|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1094.8|0
1620302480000|2021-05-06 12:01:20|1095.8|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|1
1620302490000|2021-05-06 12:01:30|1096|1095.6|1095.2|1094.8|1096|1095.6|1095|1094.4|5120
1620302500000|2021-05-06 12:01:40||1094.6||1094.6||1094.6||1094.6|0
1620302520000|2021-05-06 12:02:00|1095.4|1094.8|1095|1094.4|1095.6|1095.2|1094.8|1094.4|1932
1620302540000|2021-05-06 12:02:20|1094.8|1094.2|1094.6|1094.2|1094.8|1094.2|1094.6|1094.2|2078
1620302550000|2021-05-06 12:02:30|1094.4||1094.4||1094.4||1094.4||1500
1620302560000|2021-05-06 12:02:40|||||||||500
1620302600000|2021-05-06 12:03:20|1094.2|1094|1094|1093.8|1094.2|1094|1094|1093.8|0
1620302620000|2021-05-06 12:03:40|1094.2|1094|1094.4|1094|1094.4|1094|1094|1094|268
1620302650000|2021-05-06 12:04:10|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.6|1094.2|621
1620302660000|2021-05-06 12:04:20|1095.2|1094.6|1095.2|1094.6|1095.4|1094.6|1095.2|1094.6|0
1620302690000|2021-05-06 12:04:50||1094.8||1094.8||1094.8||1094.8|0
1620302750000|2021-05-06 12:05:50|1095|1094.6|1095|1094.6|1095.2|1094.6|1095|1094.4|457
1620302800000|2021-05-06 12:06:40|1094.8|1094.4|1094.2|1093.6|1094.8|1094.6|1094.2|1093.6|258
1620302810000|2021-05-06 12:06:50|1094||1094||1094||1094||0
1620302820000|2021-05-06 12:07:00||1093.8||1093.8||1093.8||1093.8|0
1620302840000|2021-05-06 12:07:20|1093.8|1093.4|1093.6|1092.8|1093.8|1093.4|1093.6|1092.8|1525
1620302850000|2021-05-06 12:07:30|1093.8|1093|1093.8|1093.4|1093.8|1093.4|1093.8|1093|700
1620302860000|2021-05-06 12:07:40|1094|1093.2|1094|1093.4|1094|1093.4|1094|1093.2|350
1620302870000|2021-05-06 12:07:50|1093.8||1093.8||1093.8||1093.8||0
1620302880000|2021-05-06 12:08:00|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|1017
1620302890000|2021-05-06 12:08:10|1094.2|1093.8|1094|1093.6|1094.6|1094|1094|1093.6|362
1620302910000|2021-05-06 12:08:30||1093.8||1093.8||1093.8||1093.8|0
1620302960000|2021-05-06 12:09:20|1093.8|1093.4|1094|1093.8|1094.4|1093.8|1093.8|1093.4|1697
1620302990000|2021-05-06 12:09:50||1093.6||1093.6||1093.6||1093.4|3
1620303000000|2021-05-06 12:10:00|1093.8||1093.8||1093.8||1093.8||0
1620303010000|2021-05-06 12:10:10|1093.6|1093.4|1093.8|1093|1093.8|1093.4|1093.6|1093|4
1620303030000|2021-05-06 12:10:30|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|0
1620303040000|2021-05-06 12:10:40|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|1093.4|1092.8|0
1620303060000|2021-05-06 12:11:00|1093.2|1093|1093.4|1093|1093.4|1093|1093.2|1093|0
1620303070000|2021-05-06 12:11:10||1093.2||1093.2||1093.2||1093.2|0
1620303090000|2021-05-06 12:11:30|1093.6|1093.4|1093.8|1093.2|1093.8|1093.4|1093.6|1093.2|1296
1620303100000|2021-05-06 12:11:40|1093.6||1093.6||1093.6||1093.6||0
1620303110000|2021-05-06 12:11:50|1093.8|1093.4|1094.4|1093.6|1094.4|1094|1093.8|1093.4|736
1620303120000|2021-05-06 12:12:00|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|0
1620303150000|2021-05-06 12:12:30||1093.6||1093.6||1093.6||1093.6|0
1620303160000|2021-05-06 12:12:40||1093.8||1093.6||1093.8||1093.6|400
1620303170000|2021-05-06 12:12:50||1093.4||1093.4||1093.4||1093.4|0
1620303190000|2021-05-06 12:13:10|1094||1094||1094||1094||0
1620303200000|2021-05-06 12:13:20|1093.8|1093.2|1093.8|1093.6|1093.8|1093.6|1093.8|1093.2|0
1620303210000|2021-05-06 12:13:30|1094|1093.4|1093.8|1093.2|1094|1093.4|1093.8|1093.2|4
1620303220000|2021-05-06 12:13:40|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|610
1620303230000|2021-05-06 12:13:50|1093.8|1093.2|1093.2|1092.8|1093.8|1093.2|1093|1092.6|5259
1620303240000|2021-05-06 12:14:00|1093|1092.6|1093|1092.6|1093|1092.6|1093|1092.4|447
1620303250000|2021-05-06 12:14:10|1092.8|1092.4|1092.8|1092.4|1092.8|1092.4|1092.6|1092|500
1620303290000|2021-05-06 12:14:50|1092.6|1092.2|1092.4|1092.2|1092.6|1092.2|1092.4|1092|2852
1620303300000|2021-05-06 12:15:00|1092.6|1092.4|1093|1092.4|1093|1092.4|1092.6|1092.2|504
1620303310000|2021-05-06 12:15:10|1092.8||1092.8||1092.8||1092.8||0
1620303320000|2021-05-06 12:15:20|1093|1092.6|1093.2|1092.6|1093.2|1092.6|1093|1092.6|4
1620303330000|2021-05-06 12:15:30|1093||1093||1093||1093||0
1620303340000|2021-05-06 12:15:40||1092.4||1092.4||1092.4||1092.4|0
1620303350000|2021-05-06 12:15:50||1092.6||1092.4||1092.6||1092.4|0
1620303370000|2021-05-06 12:16:10|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1620303380000|2021-05-06 12:16:20||1092.4||1092.2||1092.4||1092.2|0
1620303390000|2021-05-06 12:16:30||1092.4||1092.4||1092.4||1092.4|0
1620303400000|2021-05-06 12:16:40||1092.2||1092.2||1092.4||1092.2|0
1620303410000|2021-05-06 12:16:50||1092.4||1092.4||1092.4||1092.4|0
1620303420000|2021-05-06 12:17:00|1093|1092.6|1093.2|1092.6|1093.2|1092.8|1092.8|1092.6|1098
1620303430000|2021-05-06 12:17:10|1093.4|1092.8|1093.8|1093.2|1093.8|1093.2|1093.4|1092.8|1171
1620303440000|2021-05-06 12:17:20|1094||1094||1094||1094||0
1620303450000|2021-05-06 12:17:30|1093.8||1093.8||1093.8||1093.8||0
1620303470000|2021-05-06 12:17:50|1094||1094||1094||1094||0
1620303480000|2021-05-06 12:18:00||1093.4||1093.4||1093.4||1093.4|100
1620303520000|2021-05-06 12:18:40|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.6|267
1620303530000|2021-05-06 12:18:50||1093.6||1093.6||1093.6||1093.6|0
1620303540000|2021-05-06 12:19:00|1094|1093.4|1094|1093.4|1094|1093.4|1093.8|1093.4|0
1620303550000|2021-05-06 12:19:10|1093.8|1093|1094.2|1093.6|1094.2|1093.6|1093.6|1093|5026
1620303570000|2021-05-06 12:19:30|1094.4||1094.4||1094.4||1094.4||0
1620303590000|2021-05-06 12:19:50|1094.2|1093.8|1094.2|1093.6|1094.2|1093.8|1094.2|1093.6|0
1620303610000|2021-05-06 12:20:10|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|0
1620303620000|2021-05-06 12:20:20|1094.2|1093.6|1093.4|1093|1094.2|1093.6|1093.4|1093|251
1620303630000|2021-05-06 12:20:30|1093.6|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|0
1620303640000|2021-05-06 12:20:40|1093.8|1093.2|1093.6|1093.4|1093.8|1093.4|1093.4|1093|997
1620303680000|2021-05-06 12:21:20|1093.8||1093.8||1093.8||1093.8||1160
1620303690000|2021-05-06 12:21:30||1093.2||1093.2||1093.2||1093|46
1620303700000|2021-05-06 12:21:40|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|359
1620303710000|2021-05-06 12:21:50||1093.4||1093.4||1093.4||1093.4|0
1620303730000|2021-05-06 12:22:10||1093.6||1093.6||1093.6||1093.6|0
1620303740000|2021-05-06 12:22:20|||||||||1000
1620303760000|2021-05-06 12:22:40||1093.8||1093.8||1093.8||1093.8|0
1620303780000|2021-05-06 12:23:00|1094.4|1094|1094.8|1094.2|1095|1094.6|1094.4|1094|396
1620303790000|2021-05-06 12:23:10|1095|1094.4|1095.2|1094.4|1095.4|1094.4|1095|1094.4|0
1620303800000|2021-05-06 12:23:20|1095||1095||1095||1095||0
1620303830000|2021-05-06 12:23:50|1095.2|1094.6|1095.2|1095|1095.6|1095|1095.2|1094.6|1731
1620303840000|2021-05-06 12:24:00|1095.4|1095.2|1095.6|1095.2|1095.8|1095.2|1095.4|1095.2|1
1620303850000|2021-05-06 12:24:10|1095.8|1095.4|1096.2|1095.4|1096.2|1095.4|1095.6|1095.4|0
1620303870000|2021-05-06 12:24:30|1096||1096||1096.2||1096||0
1620303880000|2021-05-06 12:24:40|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|0
1620303900000|2021-05-06 12:25:00|1095.4|1095|1095.6|1094.8|1095.6|1095|1095.4|1094.8|1176
1620303910000|2021-05-06 12:25:10||1095||1095||1095||1095|0
1620303950000|2021-05-06 12:25:50|1095.8|1095.2|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|576
1620303970000|2021-05-06 12:26:10|1095.6||1095.8||1095.8||1095.6||0
1620303990000|2021-05-06 12:26:30||1095.4||1095.2||1095.4||1095.2|0
1620304050000|2021-05-06 12:27:30|1095.6|1095|1095.8|1095.2|1095.8|1095.2|1095.2|1094.8|3554
1620304060000|2021-05-06 12:27:40|1095.6|1095|1095.6|1094.8|1095.6|1095|1095.4|1094.8|1021
1620304070000|2021-05-06 12:27:50|1095|1094.6|1095|1094.2|1095|1094.8|1095|1094.2|1125
1620304080000|2021-05-06 12:28:00|1094.8|1094|1094.6|1094|1094.8|1094|1094.6|1094|0
1620304090000|2021-05-06 12:28:10||1094.2||1094.2||1094.2||1094.2|0
1620304110000|2021-05-06 12:28:30||1094||1094||1094||1094|0
1620304140000|2021-05-06 12:29:00||1094.2||1094||1094.2||1094|218
1620304150000|2021-05-06 12:29:10|1094.8|1094.2|1095|1094.2|1095|1094.6|1094.8|1094.2|809
1620304260000|2021-05-06 12:31:00|1095.2|1094.4|1095.6|1095|1095.6|1095|1095.2|1094.4|3027
1620304270000|2021-05-06 12:31:10||1094.8||1094.8||1095||1094.8|218
1620304280000|2021-05-06 12:31:20||1095||1095||1095||1095|960
1620304320000|2021-05-06 12:32:00|1095.4|1094.8|1095.2|1094.6|1095.4|1094.8|1095|1094.6|289
1620304330000|2021-05-06 12:32:10|1095.4|1094.8|1096.2|1095.6|1096.2|1095.6|1095.4|1094.8|4538
1620304350000|2021-05-06 12:32:30|1096|1095.8|1097|1096.2|1097|1096.4|1096|1095.8|1098
1620304380000|2021-05-06 12:33:00|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.4|0
1620304390000|2021-05-06 12:33:10|1096.8|1096.2|1096.8|1096.2|1096.8|1096.4|1096.6|1096|0
1620304400000|2021-05-06 12:33:20|1096.6|1096|1096|1095.4|1096.6|1096|1096|1095.4|0
1620304410000|2021-05-06 12:33:30|1096.2||1096.2||1096.2||1096.2||0
1620304420000|2021-05-06 12:33:40|1096|1095.2|1095.8|1095.2|1096|1095.2|1095.8|1095.2|0
1620304430000|2021-05-06 12:33:50||1095||1095||1095||1095|0
1620304440000|2021-05-06 12:34:00|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.4|1095.2|0
1620304450000|2021-05-06 12:34:10|1096|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|472
1620304460000|2021-05-06 12:34:20|1096.4||1096.4||1096.4||1096.4||0
1620304470000|2021-05-06 12:34:30|1096.2|1096|1096|1095.4|1096.2|1096.2|1096|1095.4|4073
1620304480000|2021-05-06 12:34:40|1096.2|1095.6|1096.2|1095.8|1096.2|1095.8|1096.2|1095.6|0
1620304490000|2021-05-06 12:34:50|1096|1096|1096.4|1096|1096.4|1096.2|1096|1096|585
1620304500000|2021-05-06 12:35:00|1096.2|1095.8|1096|1095.4|1096.2|1096|1096|1095.4|574
1620304510000|2021-05-06 12:35:10|1096.2|1095.6|1096|1095.4|1096.2|1095.6|1096|1095.4|0
1620304530000|2021-05-06 12:35:30|1096.2||1096||1096.2||1096||0
1620304540000|2021-05-06 12:35:40|1096.2|1095.6|1097.8|1097.2|1098|1097.4|1096.2|1095.6|1873
1620304550000|2021-05-06 12:35:50|1098|1097|1097.4|1096.6|1098|1097|1097.2|1096.6|0
1620304560000|2021-05-06 12:36:00|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|5
1620304570000|2021-05-06 12:36:10|||||||||20
1620304580000|2021-05-06 12:36:20|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|1120
1620304600000|2021-05-06 12:36:40|1097||1097.2||1097.2||1097||46
1620304610000|2021-05-06 12:36:50|1097.4|1096.8|1097.4|1096.8|1097.4|1097.2|1097.4|1096.8|328
1620304620000|2021-05-06 12:37:00|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|0
1620304650000|2021-05-06 12:37:30|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.6|1096|1371
1620304660000|2021-05-06 12:37:40|1096.6|1096|1096.6|1096|1096.8|1096.2|1096.6|1096|0
1620304670000|2021-05-06 12:37:50||1095.8||1095.8||1095.8||1095.8|0
1620304690000|2021-05-06 12:38:10|1096.4|1096.2|1096.4|1096|1096.4|1096.2|1096.4|1095.8|254
1620304700000|2021-05-06 12:38:20|1096.6||1096.6||1096.6||1096.6||0
1620304710000|2021-05-06 12:38:30||1095.8||1095.8||1095.8||1095.8|0
1620304720000|2021-05-06 12:38:40|1096.4|1095.6|1096.2|1095.6|1096.4|1095.6|1096.2|1095.6|0
1620304740000|2021-05-06 12:39:00|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1620304750000|2021-05-06 12:39:10||1095.6||1095.6||1095.6||1095.6|0
1620304770000|2021-05-06 12:39:30|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|4
1620304780000|2021-05-06 12:39:40||1095.4||1095.2||1095.4||1095.2|0
1620304800000|2021-05-06 12:40:00||1095.4||1095.4||1095.4||1095.4|0
1620304810000|2021-05-06 12:40:10||1095.2||1095.2||1095.2||1095.2|0
1620304830000|2021-05-06 12:40:30|1095.6|1095|1094.6|1094|1095.6|1095|1094.4|1093.8|1200
1620304850000|2021-05-06 12:40:50|1094.4|1093.8|1094|1093.4|1094.4|1093.8|1094|1093.4|0
1620304860000|2021-05-06 12:41:00|1094.2|1093.6|1094.6|1094|1094.6|1094.2|1094.2|1093.6|1671
1620304880000|2021-05-06 12:41:20|1094.8|1094.2|1095|1094.2|1095|1094.2|1094.8|1094.2|0
1620304890000|2021-05-06 12:41:30|1095.2|1094.4|1096.2|1095.4|1096.2|1095.6|1095.2|1094.4|190
1620304900000|2021-05-06 12:41:40|1096|1095.6|1096.2|1095.6|1096.2|1095.6|1095.6|1095.2|1032
1620304940000|2021-05-06 12:42:20|1096||1096||1096||1096||0
1620304960000|2021-05-06 12:42:40|1096.2|1095.8|1096.2|1095.6|1096.2|1095.8|1096.2|1095.6|100
1620304980000|2021-05-06 12:43:00|1096.4|1096|1096|1095.6|1096.4|1096|1096|1095.6|614
1620305010000|2021-05-06 12:43:30||1095.8||1095.8||1095.8||1095.8|0
1620305020000|2021-05-06 12:43:40|1095.8|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.6|559
1620305040000|2021-05-06 12:44:00|1095.8|1095.2|1095.6|1095|1095.8|1095.2|1095.6|1095|3000
1620305050000|2021-05-06 12:44:10|1095.8|1095.2|1095.6|1095.2|1095.8|1095.2|1095.6|1095.2|0
1620305060000|2021-05-06 12:44:20||1095||1095.4||1095.4||1095|100
1620305070000|2021-05-06 12:44:30|1095.8|1095.6|1096|1095.4|1096.2|1095.8|1095.8|1095.4|1521
1620305090000|2021-05-06 12:44:50|1095.8|1095.2|1095.4|1094.6|1095.8|1095.2|1095.4|1094.6|253
1620305100000|2021-05-06 12:45:00|1095.2|1094.4|1095|1094.4|1095.2|1094.4|1095|1094.4|0
1620305110000|2021-05-06 12:45:10||1094.8||1094.8||1094.8||1094.4|1
1620305140000|2021-05-06 12:45:40|1094.8|1094.4|1093.6|1093|1094.8|1094.4|1092.6|1092.2|13127
1620305150000|2021-05-06 12:45:50|1093.4|1092.8|1092.8|1092.2|1093.4|1092.8|1092.6|1092.2|750
1620305160000|2021-05-06 12:46:00|1092.6|1092|1092.4|1092|1092.6|1092|1092.4|1092|0
1620305170000|2021-05-06 12:46:10|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092|1091.8|83
1620305180000|2021-05-06 12:46:20|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.2|400
1620305190000|2021-05-06 12:46:30|1092.2|1091.6|1092.2|1091.8|1092.2|1091.8|1092|1091.6|602
1620305200000|2021-05-06 12:46:40|1092.4|1091.6|1092.4|1091.6|1092.6|1092|1092.4|1091.6|1000
1620305220000|2021-05-06 12:47:00||1091.4||1091.4||1091.4||1091.4|0
1620305250000|2021-05-06 12:47:30||1091.6||1091.6||1091.6||1091.6|0
1620305260000|2021-05-06 12:47:40||1091.8||1091.6||1091.8||1091.6|0
1620305290000|2021-05-06 12:48:10||1092||1092||1092||1092|0
1620305310000|2021-05-06 12:48:30|1092.6|1092.2|1092.2|1091.6|1092.8|1092.2|1092.2|1091.6|2222
1620305320000|2021-05-06 12:48:40|1092.4||1092.4||1092.4||1092.4||0
1620305330000|2021-05-06 12:48:50|1092.2|1091.4|1092.2|1091.4|1092.2|1091.4|1092.2|1091.4|0
1620305340000|2021-05-06 12:49:00||1091.6||1091.6||1091.6||1091.6|0
1620305370000|2021-05-06 12:49:30|1092.4|1091.8|1092.8|1092.6|1092.8|1092.6|1092.4|1091.8|2275
1620305380000|2021-05-06 12:49:40|1093.4|1092.4|1093|1092.4|1093.6|1092.8|1093|1092.4|4680
1620305390000|2021-05-06 12:49:50||1092.6||1092.4||1092.6||1092.4|45
1620305400000|2021-05-06 12:50:00|1092.8|1092.2|1092.8|1092|1092.8|1092.4|1092.4|1091.8|1232
1620305410000|2021-05-06 12:50:10|1093|1092.2|1092.8|1092|1093|1092.2|1092.8|1092|0
1620305420000|2021-05-06 12:50:20||1092.2||1092.2||1092.2||1092.2|0
1620305440000|2021-05-06 12:50:40|1092.6|1091.6|1090.8|1090.2|1092.6|1091.6|1090.4|1090|18271
1620305450000|2021-05-06 12:50:50|1091|1090|1091.6|1091|1091.6|1091|1090.8|1090|3127
1620305460000|2021-05-06 12:51:00||1090.6||1090.8||1090.8||1090.6|0
1620305470000|2021-05-06 12:51:10|1091.4|1091|1091.6|1090.8|1091.6|1091|1091.4|1090.8|567
1620305520000|2021-05-06 12:52:00|1091.4||1091.4||1091.4||1091.4||0
1620305530000|2021-05-06 12:52:10|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1090.8|30
1620305540000|2021-05-06 12:52:20|1091.8|1091.2|1092|1091.6|1092.2|1091.6|1091.8|1091.2|1134
1620305560000|2021-05-06 12:52:40|1092.2|1091.8|1092.6|1092|1092.6|1092|1092|1091.6|1044
1620305570000|2021-05-06 12:52:50|1092.8|1092.2|1092.8|1092.2|1093|1092.2|1092.8|1092.2|558
1620305580000|2021-05-06 12:53:00|1092.6|1092|1092.6|1092|1092.8|1092|1092.6|1092|457
1620305590000|2021-05-06 12:53:10|1092.8||1092.6||1092.8||1092.6||0
1620305610000|2021-05-06 12:53:30|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092.2|1091.8|0
1620305640000|2021-05-06 12:54:00|1092|1091.4|1091.6|1090.8|1092|1091.4|1091.4|1090.6|457
1620305650000|2021-05-06 12:54:10|1091.4||1091.4||1091.4||1091.4||0
1620305680000|2021-05-06 12:54:40||1091||1091.2||1091.2||1091|0
1620305690000|2021-05-06 12:54:50|1091.6||1091.6||1091.6||1091.6||692
1620305700000|2021-05-06 12:55:00|1091.4|1091|1091.4|1091|1091.4|1091|1091.2|1091|856
1620305710000|2021-05-06 12:55:10|1091.6||1091.6||1091.6||1091.6||0
1620305760000|2021-05-06 12:56:00|1091.8|1091.2|1091.6|1091|1092|1091.2|1091.6|1091|814
1620305770000|2021-05-06 12:56:10|1091.4||1091.4||1091.4||1091.4||400
1620305790000|2021-05-06 12:56:30|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1090.8|1090.4|4405
1620305800000|2021-05-06 12:56:40|1091.2|1090.6|1091|1090.6|1091.2|1090.6|1091|1090.4|0
1620305810000|2021-05-06 12:56:50|1090.8|1090.4|1091|1090.6|1091|1090.6|1090.8|1090.4|215
1620305820000|2021-05-06 12:57:00||1090.4||1090.4||1090.4||1090.4|0
1620305830000|2021-05-06 12:57:10||1090.6||1090.6||1090.6||1090.6|0
1620305840000|2021-05-06 12:57:20||1090.4||1090.4||1090.4||1090.4|0
1620305850000|2021-05-06 12:57:30||1090.6||1090.6||1090.6||1090.6|0
1620305860000|2021-05-06 12:57:40||1090.4||1090.4||1090.4||1090.4|0
1620305880000|2021-05-06 12:58:00||1090.6||1090.4||1090.6||1090.4|0
1620305900000|2021-05-06 12:58:20||1090.6||1090.4||1090.6||1090.4|0
1620305930000|2021-05-06 12:58:50||1090.6||1090.6||1090.6||1090.6|0
1620305990000|2021-05-06 12:59:50|1091.2|1090.8|1091|1090.6|1091.4|1090.8|1091|1090.6|1639
1620306000000|2021-05-06 13:00:00||1090.8||1090.8||1090.8||1090.8|0
1620306020000|2021-05-06 13:00:20|1090.8|1090.6|1090.6|1090|1091|1090.6|1090.4|1090|2184
1620306030000|2021-05-06 13:00:30|1090.4|1089.8|1090.2|1089.4|1090.4|1090|1090|1089.4|5945
1620306040000|2021-05-06 13:00:40|1090|1089.6|1090.8|1090.4|1090.8|1090.4|1090|1089.4|2431
1620306050000|2021-05-06 13:00:50|1091.2|1090.6|1091|1090.4|1091.2|1090.8|1091|1090.4|2700
1620306070000|2021-05-06 13:01:10|1091.2|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|0
1620306080000|2021-05-06 13:01:20|1091.2|1090.8|1091.4|1091.2|1091.6|1091.2|1091|1090.8|1469
1620306090000|2021-05-06 13:01:30|1091.6|1091.4|1092.6|1091.8|1092.6|1091.8|1091.6|1091.4|1
1620306100000|2021-05-06 13:01:40|1092.4|1092|1092.4|1092.2|1092.4|1092.2|1092.4|1092|0
1620306130000|2021-05-06 13:02:10|1092.2|1092|1092.4|1092|1092.4|1092|1092|1091.4|1611
1620306160000|2021-05-06 13:02:40|1092.6|1092.2|1093|1092.4|1093|1092.4|1092.6|1092.2|2478
1620306180000|2021-05-06 13:03:00|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1620306190000|2021-05-06 13:03:10||1092.4||1092.4||1092.4||1092.4|0
1620306230000|2021-05-06 13:03:50|1093|1092.6|1093|1092.6|1093.2|1092.8|1093|1092.6|1009
1620306240000|2021-05-06 13:04:00|1092.8||1092.8||1092.8||1092.8||0
1620306250000|2021-05-06 13:04:10|1093|1092.8|1093|1092.8|1093.2|1092.8|1093|1092.8|1
1620306260000|2021-05-06 13:04:20||1092.6||1092.6||1092.6||1092.6|74
1620306280000|2021-05-06 13:04:40||1092.8||1092.8||1092.8||1092.8|0
1620306310000|2021-05-06 13:05:10||1092.6||1092.8||1092.8||1092.6|39
1620306350000|2021-05-06 13:05:50|1092.8|1092.6|1092.8|1092.6|1093|1092.6|1092.8|1092.6|20
1620306360000|2021-05-06 13:06:00|1093||1093||1093||1093||0
1620306400000|2021-05-06 13:06:40|1092.8||1092.8||1092.8||1092.8||0
1620306420000|2021-05-06 13:07:00|1093||1093||1093||1093||0
1620306450000|2021-05-06 13:07:30||1092.8||1092.6||1092.8||1092.6|457
1620306490000|2021-05-06 13:08:10|1092.8|1092.4|1093|1092.4|1093|1092.6|1092.6|1092.2|947
1620306500000|2021-05-06 13:08:20|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|1092.8|1092.2|0
1620306520000|2021-05-06 13:08:40|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|0
1620306530000|2021-05-06 13:08:50|1092.4||1092.4||1092.6||1092.4||0
1620306580000|2021-05-06 13:09:40|1092.2|1091.8|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|2435
1620306650000|2021-05-06 13:10:50|1091.6||1091.8||1091.8||1091.6||776
1620306730000|2021-05-06 13:12:10|1091.6||1091.6||1091.6||1091.6||0
1620306750000|2021-05-06 13:12:30|1091.8|1091.6|1092.4|1091.6|1092.4|1091.8|1091.8|1091.6|2228
1620306760000|2021-05-06 13:12:40||1091.8||1092||1092||1091.8|0
1620306770000|2021-05-06 13:12:50|1092.2|1091.8|1092.2|1091.6|1092.4|1092|1092.2|1091.6|474
1620306790000|2021-05-06 13:13:10|1092|1091.4|1092|1091.4|1092|1091.4|1092|1091.4|0
1620306800000|2021-05-06 13:13:20||1091.6||1091.6||1091.6||1091.6|0
1620306810000|2021-05-06 13:13:30|1092.2|1091.4|1092.2|1091.6|1092.2|1091.6|1092.2|1091.4|0
1620306830000|2021-05-06 13:13:50|1092||1092||1092||1092||0
1620306840000|2021-05-06 13:14:00|1091.8||1091.8||1091.8||1091.8||250
1620306850000|2021-05-06 13:14:10|1092|1091.8|1092|1091.8|1092.2|1091.8|1091.8|1091.6|1268
1620306860000|2021-05-06 13:14:20|1092.2|1091.6|1092|1091.8|1092.4|1091.8|1092|1091.6|1185
1620306910000|2021-05-06 13:15:10|1092.2|1091.6|1092.4|1092|1092.6|1092|1092.2|1091.6|1916
1620306950000|2021-05-06 13:15:50|1092.6|1092.2|1093.2|1092.6|1093.4|1093.2|1092.6|1092.2|2130
1620306960000|2021-05-06 13:16:00|1093|1092.4|1092.6|1092|1093|1092.4|1092.6|1092|0
1620306970000|2021-05-06 13:16:10|1092.4||1092.6||1092.6||1092.4||0
1620306980000|2021-05-06 13:16:20|1092.4||1092.6||1092.6||1092.4||0
1620306990000|2021-05-06 13:16:30||1092.2||1092.2||1092.2||1092.2|0
1620307010000|2021-05-06 13:16:50||1092.4||1092.2||1092.4||1092.2|500
1620307050000|2021-05-06 13:17:30|1092.8|1092.4|1093.2|1092.6|1093.2|1092.6|1092.8|1092.4|1183
1620307060000|2021-05-06 13:17:40|1093.4|1092.8|1093.6|1093|1093.8|1093|1093.4|1092.8|955
1620307070000|2021-05-06 13:17:50||1092.8||1092.8||1092.8||1092.8|0
1620307080000|2021-05-06 13:18:00|1093.8|1093|1093.8|1093|1093.8|1093|1093.8|1093|0
1620307090000|2021-05-06 13:18:10|1094|1093.2|1093.6|1093.2|1094|1093.2|1093.6|1093.2|0
1620307110000|2021-05-06 13:18:30|1094|1093.4|1094.6|1094|1094.8|1094|1094|1093.4|4336
1620307120000|2021-05-06 13:18:40|1094.8|1093.8|1094|1093.6|1094.8|1093.8|1094|1093.4|0
1620307150000|2021-05-06 13:19:10|1094.4|1093.8|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|661
1620307160000|2021-05-06 13:19:20|1094.6|1094|1094.8|1094|1094.8|1094|1094.6|1094|0
1620307180000|2021-05-06 13:19:40|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.8|1094.2|0
1620307190000|2021-05-06 13:19:50|1094.6|1094|1094.2|1093.6|1094.6|1094|1094.2|1093.6|0
1620307200000|2021-05-06 13:20:00|1094.4||1094.4||1094.4||1094.4||0
1620307220000|2021-05-06 13:20:20||1093.8||1093.8||1093.8||1093.8|0
1620307230000|2021-05-06 13:20:30||1093.6||1093.6||1093.6||1093.6|0
1620307240000|2021-05-06 13:20:40|1094.2||1094.2||1094.2||1094.2||0
1620307250000|2021-05-06 13:20:50||1093.4||1093.4||1093.4||1093.4|0
1620307260000|2021-05-06 13:21:00|1094|1093.2|1094|1093.4|1094|1093.4|1094|1093.2|0
1620307270000|2021-05-06 13:21:10|1093.8|1093.2|1093.8|1093|1093.8|1093.4|1093.8|1093|0
1620307280000|2021-05-06 13:21:20|1093.6||1093.6||1093.6||1093.6||0
1620307300000|2021-05-06 13:21:40||1093.2||1093.2||1093.2||1093|0
1620307310000|2021-05-06 13:21:50||1093.4||1093.4||1093.4||1093.4|0
1620307320000|2021-05-06 13:22:00||1093.2||1093.2||1093.2||1093.2|0
1620307330000|2021-05-06 13:22:10||1093||1093.2||1093.2||1093|0
1620307350000|2021-05-06 13:22:30|1093.8|1093.4|1093.8|1093.4|1093.8|1093.4|1093.8|1093.2|44
1620307360000|2021-05-06 13:22:40|1093.6|1093.2|1093.8|1093|1093.8|1093.2|1093.6|1093|22
1620307370000|2021-05-06 13:22:50||1093.2||1093.2||1093.2||1093.2|0
1620307380000|2021-05-06 13:23:00|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|204
1620307390000|2021-05-06 13:23:10|1093.4||1093.4||1093.4||1093.4||0
1620307420000|2021-05-06 13:23:40|1093.6|1093.2|1093.8|1093.2|1094|1093.6|1093.6|1093.2|752
1620307450000|2021-05-06 13:24:10|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|0
1620307470000|2021-05-06 13:24:30||1093.6||1093.4||1093.6||1093.4|238
1620307490000|2021-05-06 13:24:50|||||||||227
1620307500000|2021-05-06 13:25:00||1093.2||1093.2||1093.2||1093.2|0
1620307520000|2021-05-06 13:25:20||1093.4||1093.2||1093.4||1093.2|46
1620307530000|2021-05-06 13:25:30|1093.6||1093.6||1093.6||1093.6||0
1620307570000|2021-05-06 13:26:10|1093.4|1093.4|1093.4|1093.2|1093.6|1093.4|1093.4|1093.2|310
1620307600000|2021-05-06 13:26:40|1093.2|1093|1093.2|1093|1093.4|1093.2|1093.2|1093|1107
1620307650000|2021-05-06 13:27:30||1092.8||1092.8||1092.8||1092.8|0
1620307670000|2021-05-06 13:27:50|1093.4|1093|1093.6|1093.4|1093.6|1093.4|1093.4|1093|580
1620307680000|2021-05-06 13:28:00|1093.8|1093.6|1094.4|1093.8|1094.4|1094|1093.8|1093.6|639
1620307700000|2021-05-06 13:28:20|1094.2||1094.2||1094.2||1094.2||0
1620307710000|2021-05-06 13:28:30|1094|1093.6|1094|1093.2|1094|1093.6|1093.8|1093.2|866
1620307720000|2021-05-06 13:28:40||1093.4||1093.4||1093.4||1093.4|0
1620307770000|2021-05-06 13:29:30|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1620307780000|2021-05-06 13:29:40|1093.6|1093|1093|1092.6|1093.6|1093|1093|1092.6|1140
1620307800000|2021-05-06 13:30:00|1092.8||1092.8||1092.8||1092.8||200
1620307810000|2021-05-06 13:30:10|||||||||916
1620307830000|2021-05-06 13:30:30|1092.6|1092.4|1092.6|1092.2|1092.6|1092.4|1092.6|1092.2|200
1620307850000|2021-05-06 13:30:50|1092.8|1092.4|1092.8|1092.4|1092.8|1092.6|1092.8|1092.4|880
1620307860000|2021-05-06 13:31:00|1093|1092.6|1094|1093.4|1094|1093.8|1093|1092.6|23244
1620307870000|2021-05-06 13:31:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|0
1620307880000|2021-05-06 13:31:20||1093.4||1093.4||1093.4||1093.4|500
1620307890000|2021-05-06 13:31:30|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|0
1620307900000|2021-05-06 13:31:40|1093.4|1092.8|1094|1093.4|1094|1093.4|1093.4|1092.8|1673
1620307920000|2021-05-06 13:32:00|1093.8|1093.2|1093.8|1093|1093.8|1093.2|1093.6|1093|0
1620307930000|2021-05-06 13:32:10|1093.6|1092.8|1093.2|1092.6|1093.6|1093|1093.2|1092.6|250
1620307960000|2021-05-06 13:32:40|1093|1092.4|1093|1092.6|1093|1092.6|1093|1092.2|0
1620307980000|2021-05-06 13:33:00|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.4|1092|468
1620308000000|2021-05-06 13:33:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|3
1620308010000|2021-05-06 13:33:30|1092|1092|1092.4|1092|1092.4|1092|1092|1092|659
1620308030000|2021-05-06 13:33:50|1092.6|1092.2|1092.6|1092.4|1092.8|1092.4|1092.6|1092.2|2303
1620308040000|2021-05-06 13:34:00|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|1045
1620308050000|2021-05-06 13:34:10|1092.4|1092|1092.6|1092|1092.6|1092|1092.4|1091.8|1477
1620308060000|2021-05-06 13:34:20|1092.4|1092.2|1092.4|1091.8|1092.4|1092.4|1092.2|1091.8|7
1620308070000|2021-05-06 13:34:30|1092.2|1091.6|1092|1091.8|1092.2|1091.8|1092|1091.6|304
1620308080000|2021-05-06 13:34:40|1092.2|1091.6|1092.6|1092|1092.6|1092|1092.2|1091.4|2021
1620308100000|2021-05-06 13:35:00|1092.4||1092.4||1092.4||1092.4||0
1620308120000|2021-05-06 13:35:20|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1092|2158
1620308140000|2021-05-06 13:35:40||1092.2||1092||1092.2||1092|100
1620308160000|2021-05-06 13:36:00|1092.8|1092.2|1093.2|1092.6|1093.2|1092.6|1092.8|1092.2|1256
1620308170000|2021-05-06 13:36:10|1093|1092.4|1093.4|1092.8|1093.4|1093|1092.8|1092.4|2150
1620308180000|2021-05-06 13:36:20|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|1093.2|1092.6|0
1620308190000|2021-05-06 13:36:30|1093||1093.2||1093.2||1093||1
1620308200000|2021-05-06 13:36:40|1093|1092.8|1093.2|1092.6|1093.2|1092.8|1093|1092.6|500
1620308210000|2021-05-06 13:36:50|1093|1092.4|1092.6|1092.2|1093|1092.4|1092.6|1092.2|310
1620308220000|2021-05-06 13:37:00|1092.8|1092.4|1094|1093.4|1094|1093.4|1092.8|1092.4|2245
1620308230000|2021-05-06 13:37:10|1093.8||1094||1094||1093.8||0
1620308240000|2021-05-06 13:37:20|1093.8||1093.8||1094||1093.8||0
1620308250000|2021-05-06 13:37:30|1094||1094||1094||1094||0
1620308260000|2021-05-06 13:37:40|1094.2|1093.6|1094.8|1094.4|1095|1094.4|1094.2|1093.6|1549
1620308270000|2021-05-06 13:37:50|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.6|1094.2|300
1620308280000|2021-05-06 13:38:00|1095|1094.4|1095.8|1095.2|1095.8|1095.2|1095|1094.4|807
1620308290000|2021-05-06 13:38:10|1095.6||1095.6||1095.8||1095.6||0
1620308300000|2021-05-06 13:38:20|1095.4|1095|1095.2|1094.4|1095.4|1095|1095.2|1094.4|0
1620308310000|2021-05-06 13:38:30|1095|1094.2|1094.8|1094.2|1095|1094.4|1094.8|1094.2|0
1620308320000|2021-05-06 13:38:40|1094.6||1094.4||1094.8||1094.4||0
1620308340000|2021-05-06 13:39:00|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1094|1093.4|1373
1620308360000|2021-05-06 13:39:20|1093.8||1093.8||1093.8||1093.8||0
1620308370000|2021-05-06 13:39:30|1094|1093.6|1094|1093.6|1094|1093.6|1094|1093.6|471
1620308380000|2021-05-06 13:39:40|1094.2|1093.8|1095|1094.4|1095|1094.4|1094.2|1093.8|354
1620308390000|2021-05-06 13:39:50|1094.8||1095||1095||1094.8||0
1620308400000|2021-05-06 13:40:00|1094.8|1094.2|1094.4|1094|1095|1094.2|1094.4|1094|295
1620308410000|2021-05-06 13:40:10||1093.8||1094||1094||1093.8|0
1620308420000|2021-05-06 13:40:20||1093.8||1093.8||1093.8||1093.8|0
1620308430000|2021-05-06 13:40:30|1094.2|1093.6|1094|1093.4|1094.2|1093.6|1094|1093.4|0
1620308450000|2021-05-06 13:40:50|1094.2|1093.6|1094|1093.6|1094.2|1094|1094|1093.4|1142
1620308460000|2021-05-06 13:41:00|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|0
1620308470000|2021-05-06 13:41:10||1093.6||1093.4||1093.6||1093.4|0
1620308480000|2021-05-06 13:41:20|1094||1094||1094||1094||0
1620308490000|2021-05-06 13:41:30|1093.8||1094||1094||1093.8||0
1620308500000|2021-05-06 13:41:40|1093.8||1093.8||1093.8||1093.8||0
1620308510000|2021-05-06 13:41:50|1093.6|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|707
1620308520000|2021-05-06 13:42:00|1093.4|1092.8|1093.2|1092.6|1093.6|1093|1093.2|1092.6|627
1620308530000|2021-05-06 13:42:10|1093|1092.4|1092|1091.4|1093|1092.4|1092|1091.4|470
1620308540000|2021-05-06 13:42:20||1091.2||1091.2||1091.6||1091.2|0
1620308550000|2021-05-06 13:42:30||1091.4||1091.4||1091.4||1091.4|0
1620308560000|2021-05-06 13:42:40|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|250
1620308570000|2021-05-06 13:42:50|1092.2|1091.6|1092.6|1092|1093|1092.2|1092.2|1091.6|255
1620308580000|2021-05-06 13:43:00|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.4|1091.8|0
1620308600000|2021-05-06 13:43:20|1092.2|1092.2|1092.2|1091.6|1092.2|1092.2|1092.2|1091.6|512
1620308610000|2021-05-06 13:43:30|1092.4|1091.8|1092.4|1091.8|1092.6|1092.2|1092.4|1091.8|870
1620308630000|2021-05-06 13:43:50||1092||1092||1092||1092|0
1620308640000|2021-05-06 13:44:00||1092.2||1092.2||1092.2||1092.2|0
1620308650000|2021-05-06 13:44:10||1092||1092.2||1092.2||1092|433
1620308660000|2021-05-06 13:44:20|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|72
1620308680000|2021-05-06 13:44:40|1092.4|1091.8|1091.8|1091.2|1092.4|1091.8|1091.8|1091.2|611
1620308690000|2021-05-06 13:44:50|1092|1091|1091.8|1091|1092|1091|1091.8|1091|0
1620308700000|2021-05-06 13:45:00|1091.6||1091.6||1091.6||1091.6||0
1620308760000|2021-05-06 13:46:00|1091.8|1091.2|1092.6|1092|1092.6|1092.2|1091.8|1091.2|1722
1620308770000|2021-05-06 13:46:10||1091.8||1092||1092.2||1091.8|1000
1620308780000|2021-05-06 13:46:20|1092.4|1091.8|1092.6|1092|1092.6|1092|1092.4|1091.8|0
1620308790000|2021-05-06 13:46:30|1092.4|1091.8|1092.6|1092|1092.6|1092|1092.4|1091.8|0
1620308800000|2021-05-06 13:46:40|1092.4|1091.8|1092|1091.4|1092.4|1091.8|1092|1091.4|0
1620308810000|2021-05-06 13:46:50|1092.2||1092||1092.2||1092||0
1620308820000|2021-05-06 13:47:00|1091.8|1091.2|1091.6|1091.2|1091.8|1091.2|1091.6|1091|0
1620308830000|2021-05-06 13:47:10||1091||1091.2||1091.2||1091|43
1620308840000|2021-05-06 13:47:20||1091.4||1091.4||1091.4||1091.4|0
1620308870000|2021-05-06 13:47:50|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|10
1620308880000|2021-05-06 13:48:00||1091.2||1091||1091.2||1091|0
1620308890000|2021-05-06 13:48:10|1091.4|1091.2|1091.4|1091|1091.4|1091.2|1091.4|1090.8|0
1620308900000|2021-05-06 13:48:20|1091.2|1090.8|1091.2|1091|1091.2|1091|1091.2|1090.8|555
1620308910000|2021-05-06 13:48:30|1091|1090.8|1090.6|1090.2|1091|1090.8|1090.6|1090.2|500
1620308920000|2021-05-06 13:48:40|1090.4|1090|1090.6|1090|1090.6|1090|1090.4|1089.6|588
1620308930000|2021-05-06 13:48:50||1090.2||1090.2||1090.2||1090.2|0
1620308940000|2021-05-06 13:49:00|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|265
1620308950000|2021-05-06 13:49:10||1090.2||1090.2||1090.2||1090.2|0
1620308960000|2021-05-06 13:49:20||1090.4||1090.4||1090.6||1090.2|0
1620308990000|2021-05-06 13:49:50|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|54
1620309000000|2021-05-06 13:50:00|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.6|819
1620309010000|2021-05-06 13:50:10|1090.6|1090|1090.8|1090.2|1090.8|1090.2|1090.6|1090|0
1620309020000|2021-05-06 13:50:20||1090.4||1090.2||1090.4||1090.2|0
1620309040000|2021-05-06 13:50:40|1090.6|1090|1090.4|1089.6|1090.6|1090|1090.4|1089.6|0
1620309050000|2021-05-06 13:50:50|1090.2|1089.4|1090|1089.6|1090.2|1089.6|1090|1089.4|0
1620309060000|2021-05-06 13:51:00|1090.2|1089.4|1090.2|1089.6|1090.6|1090|1090.2|1089.4|1461
1620309070000|2021-05-06 13:51:10|1090.4|1089.8|1090.8|1090|1090.8|1090.2|1090.4|1089.8|1
1620309100000|2021-05-06 13:51:40||1090.4||1090.4||1090.4||1090.4|0
1620309110000|2021-05-06 13:51:50|1090.6|1090.2|1090.2|1089.4|1090.6|1090.2|1090.2|1089.4|1110
1620309120000|2021-05-06 13:52:00|1090|1089.2|1089.6|1089|1090|1089.2|1089.6|1089|918
1620309130000|2021-05-06 13:52:10|1089.4|1089.2|1089.6|1089|1089.6|1089.2|1089.4|1089|200
1620309160000|2021-05-06 13:52:40||1089.2||1089||1089.2||1089|0
1620309170000|2021-05-06 13:52:50||1089.2||1089||1089.2||1089|50
1620309180000|2021-05-06 13:53:00|1089.4|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|451
1620309190000|2021-05-06 13:53:10||1089.2||1089.2||1089.2||1089.2|0
1620309200000|2021-05-06 13:53:20||1089||1089||1089||1089|0
1620309220000|2021-05-06 13:53:40|1089.6|1089.2|1089.6|1089|1089.6|1089.2|1089.6|1089|727
1620309230000|2021-05-06 13:53:50|1089.8|1088.8|1088.6|1088|1089.8|1088.8|1088.6|1088|1580
1620309240000|2021-05-06 13:54:00|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.6|13840
1620309250000|2021-05-06 13:54:10|1088|1088|1087.6|1087|1088|1088|1087.6|1087|1503
1620309260000|2021-05-06 13:54:20||1086.8||1086.8||1086.8||1086.8|0
1620309270000|2021-05-06 13:54:30||1087||1087||1087||1086.8|0
1620309280000|2021-05-06 13:54:40||1086.8||1087||1087||1086.8|0
1620309290000|2021-05-06 13:54:50||1086.8||1086.8||1086.8||1086.8|0
1620309300000|2021-05-06 13:55:00|1087.4|1086.6|1087|1086.8|1087.4|1087|1087|1086.4|2000
1620309310000|2021-05-06 13:55:10|1087.2||1087.2||1087.2||1087.2||0
1620309320000|2021-05-06 13:55:20|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|3
1620309330000|2021-05-06 13:55:30||1086.6||1086.6||1086.6||1086.6|0
1620309340000|2021-05-06 13:55:40|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086|2631
1620309350000|2021-05-06 13:55:50|1086.8|1086.6|1086.8|1086.4|1087|1086.6|1086.8|1086.4|700
1620309360000|2021-05-06 13:56:00||1086.6||1086.6||1086.6||1086.6|0
1620309370000|2021-05-06 13:56:10|1086.6|1086.4|1086.4|1086|1086.6|1086.4|1086.4|1086|2126
1620309380000|2021-05-06 13:56:20|1086.6||1086.4||1086.6||1086.4||0
1620309400000|2021-05-06 13:56:40|1086.6|1086.2|1086.8|1086.4|1086.8|1086.6|1086.6|1086.2|650
1620309410000|2021-05-06 13:56:50||1086.6||1086.6||1086.6||1086.6|0
1620309420000|2021-05-06 13:57:00||1086.4||1086.2||1086.4||1086.2|0
1620309430000|2021-05-06 13:57:10|1086.6|1086|1086.8|1086|1086.8|1086|1086.6|1086|0
1620309440000|2021-05-06 13:57:20|1086.6||1086.8||1086.8||1086.6||0
1620309450000|2021-05-06 13:57:30|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|0
1620309490000|2021-05-06 13:58:10|1087|1086.4|1087.6|1086.8|1087.8|1087|1087|1086.4|2306
1620309500000|2021-05-06 13:58:20|1087.4||1087.4||1087.4||1087.4||0
1620309510000|2021-05-06 13:58:30|1087.6|1086.6|1087.6|1087|1087.6|1087|1087.6|1086.6|140
1620309520000|2021-05-06 13:58:40|||||||||600
1620309550000|2021-05-06 13:59:10|1087.4||1087.4||1087.4||1087.4||0
1620309580000|2021-05-06 13:59:40|||||||||47
1620309600000|2021-05-06 14:00:00|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087|1086.6|796
1620309610000|2021-05-06 14:00:10|1087.6||1087.6||1087.6||1087.6||0
1620309620000|2021-05-06 14:00:20|1087.4|1087|1087.8|1087.4|1088|1087.6|1087.4|1087|3299
1620309630000|2021-05-06 14:00:30||1087.6||1087.4||1087.6||1087.4|2986
1620309640000|2021-05-06 14:00:40|1087.6||1087.8||1087.8||1087.6||0
1620309650000|2021-05-06 14:00:50|1087.6|1087.2|1087.2|1086.4|1087.8|1087.4|1087.2|1086.4|313
1620309660000|2021-05-06 14:01:00|1087|1086.2|1086.4|1086|1087|1086.4|1086.4|1086|302
1620309670000|2021-05-06 14:01:10|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1086|1085.4|253
1620309680000|2021-05-06 14:01:20|1086.2|1085.2|1085.8|1085.2|1086.2|1085.2|1085.8|1085.2|0
1620309690000|2021-05-06 14:01:30|1085.6|1085|1085.4|1085|1085.8|1085.6|1085.2|1084.6|12072
1620309710000|2021-05-06 14:01:50|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.6|3102
1620309730000|2021-05-06 14:02:10|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|858
1620309740000|2021-05-06 14:02:20|1084.8|1084.4|1084.6|1084|1084.8|1084.4|1084.4|1083.8|2185
1620309750000|2021-05-06 14:02:30|1084.4|1084.2|1084.4|1084|1084.4|1084.2|1084.4|1083.8|911
1620309760000|2021-05-06 14:02:40|1084.6|1084.2|1085.4|1084.8|1085.4|1084.8|1084.6|1084.2|759
1620309770000|2021-05-06 14:02:50|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085.2|1084.6|51
1620309790000|2021-05-06 14:03:10|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.4|1085|1052
1620309800000|2021-05-06 14:03:20|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1085.2|1084.8|0
1620309820000|2021-05-06 14:03:40|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.2|232
1620309830000|2021-05-06 14:03:50|1085.2|1084.8|1085.4|1084.8|1085.4|1084.8|1085.2|1084.6|4000
1620309840000|2021-05-06 14:04:00||1085||1084.8||1085.2||1084.8|8
1620309850000|2021-05-06 14:04:10|1085.6|1085|1085.8|1085.2|1085.8|1085.4|1085.4|1085|3921
1620309860000|2021-05-06 14:04:20|1085.6|1085|1085.8|1085|1085.8|1085|1085.6|1085|0
1620309870000|2021-05-06 14:04:30|1086.2|1085.2|1085.8|1085.6|1086.2|1086|1085.8|1085.2|5267
1620309880000|2021-05-06 14:04:40|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|322
1620309890000|2021-05-06 14:04:50|1086.4|1086|1086|1085.4|1087.2|1086.8|1086|1085.4|2622
1620309900000|2021-05-06 14:05:00|1085.8|1085.2|1085.8|1085.4|1086|1085.4|1085.8|1085.2|218
1620309910000|2021-05-06 14:05:10|1086|1085.6|1085.8|1085.4|1086|1085.6|1085.8|1085.4|1262
1620309920000|2021-05-06 14:05:20||1085.6||1085.4||1085.6||1085.4|0
1620309930000|2021-05-06 14:05:30||1085.6||1085.4||1085.6||1085.4|0
1620309960000|2021-05-06 14:06:00|1085.6|1085.2|1085.6|1085.4|1085.6|1085.4|1085.6|1085|532
1620309980000|2021-05-06 14:06:20|1085.8|1085.6|1085.8|1085.4|1086|1085.8|1085.8|1085.4|256
1620309990000|2021-05-06 14:06:30|1086.2|1086|1086|1085.6|1086.2|1086|1086|1085.6|2000
1620310000000|2021-05-06 14:06:40||1085.4||1085.6||1085.6||1085.4|0
1620310030000|2021-05-06 14:07:10|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085|8034
1620310040000|2021-05-06 14:07:20|1085.6|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085.2|0
1620310050000|2021-05-06 14:07:30|1085.6|1085|1085.4|1085|1085.6|1085|1085.4|1085|500
1620310060000|2021-05-06 14:07:40|1085.6|1085.2|1086.2|1085.4|1086.2|1085.4|1085.6|1085.2|0
1620310070000|2021-05-06 14:07:50|1086||1085.8||1086||1085.8||0
1620310080000|2021-05-06 14:08:00|1086||1086||1086||1086||0
1620310090000|2021-05-06 14:08:10|1085.8|1085.2|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1620310100000|2021-05-06 14:08:20|1085.6||1085.6||1085.8||1085.6||0
1620310110000|2021-05-06 14:08:30|1085.4|1085|1084.8|1084.4|1085.4|1085|1084.8|1084.2|11363
1620310120000|2021-05-06 14:08:40||1084.2||1084.4||1084.4||1084.2|0
1620310130000|2021-05-06 14:08:50|||||||||427
1620310150000|2021-05-06 14:09:10|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|218
1620310160000|2021-05-06 14:09:20|1084.6|1084|1083.2|1082.8|1084.6|1084.2|1083.2|1082.8|3408
1620310170000|2021-05-06 14:09:30|1083.4|1083|1083.6|1083|1083.6|1083.2|1083.4|1083|5127
1620310180000|2021-05-06 14:09:40|1083.4|1083.2|1083|1082.8|1083.4|1083.2|1083|1082.6|200
1620310190000|2021-05-06 14:09:50||1082.4||1082.4||1082.4||1082.4|4
1620310200000|2021-05-06 14:10:00||1082.6||1082.4||1082.6||1082.4|0
1620310210000|2021-05-06 14:10:10|1083.2|1082.6|1084.2|1083.6|1084.4|1083.6|1083.2|1082.6|9419
1620310220000|2021-05-06 14:10:20|1084.4|1083.8|1084.4|1084|1084.6|1084|1084.4|1083.8|0
1620310230000|2021-05-06 14:10:30|1084.6|1084.2|1085.6|1084.8|1085.6|1084.8|1084.6|1084.2|529
1620310240000|2021-05-06 14:10:40|1085.4||1085.2||1085.4||1085.2||0
1620310270000|2021-05-06 14:11:10|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1084.8|1084.4|1707
1620310280000|2021-05-06 14:11:20|1085.2||1085.4||1085.4||1085.2||0
1620310290000|2021-05-06 14:11:30|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1620310300000|2021-05-06 14:11:40|1085.4|1084.8|1085.4|1084.8|1085.4|1085|1085.4|1084.8|5000
1620310310000|2021-05-06 14:11:50|1085.6|1085|1086.2|1085.8|1086.6|1086|1085.6|1085|1129
1620310330000|2021-05-06 14:12:10|1086|1084.6|1084.8|1084.2|1086|1085|1084.6|1084.2|23747
1620310340000|2021-05-06 14:12:20|1084.6|1084.4|1084.8|1084.6|1085.2|1084.6|1084.6|1084.4|720
1620310350000|2021-05-06 14:12:30|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|1721
1620310360000|2021-05-06 14:12:40|1085.6|1085.2|1086|1085.4|1086|1085.6|1085.6|1085|1181
1620310370000|2021-05-06 14:12:50|1085.8|1085.2|1085.4|1084.8|1085.8|1085.2|1084.8|1084.4|1053
1620310380000|2021-05-06 14:13:00|1085.6|1084.6|1086.6|1086|1086.6|1086|1085.4|1084.6|1288
1620310390000|2021-05-06 14:13:10||1085.8||1085.6||1085.8||1085.6|1417
1620310400000|2021-05-06 14:13:20|1086.4|1085.4|1085.8|1085.4|1086.4|1085.4|1085.6|1085|330
1620310410000|2021-05-06 14:13:30|1086.2|1086|1085.6|1085.4|1086.2|1086|1085.6|1085.4|2500
1620310420000|2021-05-06 14:13:40|1085.4|1085|1085.6|1084.6|1086|1085.8|1085.2|1084.6|3308
1620310430000|2021-05-06 14:13:50|1085.4|1084.4|1084.4|1083.8|1085.4|1084.4|1084|1083.8|2046
1620310440000|2021-05-06 14:14:00|1084.6|1084|1083.6|1083|1084.6|1084.2|1083.6|1083|1664
1620310460000|2021-05-06 14:14:20|1083.8||1083.6||1083.8||1083.6||0
1620310470000|2021-05-06 14:14:30|1083.4|1082.8|1083.4|1082.6|1083.4|1082.8|1083.4|1082.4|0
1620310490000|2021-05-06 14:14:50|1083.8|1082.8|1084.6|1083.8|1084.6|1083.8|1083.8|1082.8|1648
1620310500000|2021-05-06 14:15:00|1084.4|1083.6|1083.8|1083|1084.4|1083.6|1083.8|1082.8|750
1620310510000|2021-05-06 14:15:10|1083|1082.8|1084|1083.4|1084|1083.4|1083|1082.8|4497
1620310520000|2021-05-06 14:15:20|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|0
1620310530000|2021-05-06 14:15:30||1084||1083.8||1084||1083.8|0
1620310540000|2021-05-06 14:15:40||1084||1083.8||1084||1083.8|0
1620310560000|2021-05-06 14:16:00||1084||1084||1084||1084|0
1620310570000|2021-05-06 14:16:10|1084.4|1084.2|1084.6|1084|1084.8|1084.2|1084.4|1084|227
1620310580000|2021-05-06 14:16:20|1084.8|1084.2|1084.6|1084|1084.8|1084.4|1084.6|1084|1251
1620310590000|2021-05-06 14:16:30|1084.8|1084.2|1084.6|1084|1084.8|1084.2|1084.6|1084|1240
1620310600000|2021-05-06 14:16:40|1084.4||1084.6||1084.6||1084.4||0
1620310610000|2021-05-06 14:16:50|1084.4||1084.4||1084.6||1084.4||0
1620310630000|2021-05-06 14:17:10|1084.2|1083.8|1084|1083.4|1084.2|1083.8|1083.8|1083.4|500
1620310640000|2021-05-06 14:17:20|1083.8|1083.6|1084|1083.4|1084.2|1083.6|1083.8|1083.4|2
1620310650000|2021-05-06 14:17:30|1083.8||1083.8||1083.8||1083.8||10
1620310660000|2021-05-06 14:17:40|1084||1084||1084||1084||0
1620310680000|2021-05-06 14:18:00|1083.8|1083.2|1084.4|1083.8|1084.6|1084.2|1083.8|1083.2|17138
1620310690000|2021-05-06 14:18:10|1084.2|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|0
1620310700000|2021-05-06 14:18:20|1084|1083.6|1084|1083.4|1084|1083.6|1083.6|1083.4|1023
1620310710000|2021-05-06 14:18:30|1083.8|1083|1083.2|1082.6|1084|1083|1083.2|1082.4|3
1620310720000|2021-05-06 14:18:40|1083.4|1082.8|1084|1083.2|1084|1083.2|1083.4|1082.8|1819
1620310730000|2021-05-06 14:18:50|1084.2|1083.4|1084.2|1083.4|1084.2|1083.4|1084.2|1083.4|0
1620310740000|2021-05-06 14:19:00|1084|1083.6|1084|1083.2|1084|1083.6|1084|1083.2|0
1620310750000|2021-05-06 14:19:10|1083.8||1083.8||1083.8||1083.8||0
1620310760000|2021-05-06 14:19:20||1083||1083||1083||1083|0
1620310780000|2021-05-06 14:19:40|1084|1083.2|1084|1083.4|1084|1083.4|1084|1083.2|0
1620310790000|2021-05-06 14:19:50|1083.8||1084||1084||1083.8||0
1620310800000|2021-05-06 14:20:00|1083.6||1084||1084||1083.6||93
1620310810000|2021-05-06 14:20:10|1083.8|1083.6|1084|1083.4|1084|1083.6|1083.8|1083.4|412
1620310840000|2021-05-06 14:20:40||1083.6||1083.4||1083.6||1083.4|0
1620310850000|2021-05-06 14:20:50|1083.8||1083.8||1083.8||1083.8||0
1620310860000|2021-05-06 14:21:00|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|100
1620310880000|2021-05-06 14:21:20|1083.6|1083.2|1083.2|1082.4|1083.6|1083.2|1082.6|1082.2|2132
1620310900000|2021-05-06 14:21:40|1083|1082.2|1083|1082.4|1083|1082.4|1083|1082.2|0
1620310920000|2021-05-06 14:22:00|1083.2|1082.6|1083.8|1083|1083.8|1083.2|1083.2|1082.6|941
1620310930000|2021-05-06 14:22:10|1084|1083.2|1083.8|1083.2|1084|1083.2|1083.8|1083.2|0
1620310950000|2021-05-06 14:22:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|510
1620310960000|2021-05-06 14:22:40|1083.8|1083.2|1084|1083.2|1084|1083.4|1083.8|1083.2|0
1620310970000|2021-05-06 14:22:50|1083.8|1083|1083.2|1082.6|1083.8|1083|1083.2|1082.6|0
1620310980000|2021-05-06 14:23:00|1083|1082.8|1083|1082.4|1083|1082.8|1083|1082.4|173
1620310990000|2021-05-06 14:23:10||1082.2||1082.4||1082.4||1082.2|0
1620311000000|2021-05-06 14:23:20|1082.8|1082.6|1082.8|1082|1082.8|1082.6|1082.8|1082|684
1620311050000|2021-05-06 14:24:10|1082.6|1082.4|1082.4|1082|1082.6|1082.4|1082.4|1082|432
1620311060000|2021-05-06 14:24:20|1082.2|1081.8|1082.4|1081.6|1082.4|1081.8|1082|1081.4|1294
1620311070000|2021-05-06 14:24:30|1082.2||1082.2||1082.2||1082.2||0
1620311080000|2021-05-06 14:24:40|1081.6|1081.4|1081.8|1081.4|1082|1081.6|1081.6|1081.4|8500
1620311090000|2021-05-06 14:24:50|1082|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|865
1620311100000|2021-05-06 14:25:00|1082|1081.8|1082|1081.6|1082|1081.8|1082|1081.4|0
1620311110000|2021-05-06 14:25:10|1082.2|1081.4|1082.2|1081.6|1082.2|1081.6|1082|1081.4|638
1620311120000|2021-05-06 14:25:20|1082|1081.4|1082.2|1081.8|1082.2|1081.8|1081.8|1081.4|406
1620311130000|2021-05-06 14:25:30|1082.4|1082|1082.6|1082|1082.8|1082.2|1082.4|1082|716
1620311140000|2021-05-06 14:25:40|1082.8|1082.2|1082.8|1082.2|1083|1082.2|1082.8|1082.2|751
1620311150000|2021-05-06 14:25:50||1082||1082||1082||1082|0
1620311160000|2021-05-06 14:26:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|8
1620311170000|2021-05-06 14:26:10||1082.2||1082.2||1082.2||1082.2|0
1620311180000|2021-05-06 14:26:20|1083|1082.4|1083.2|1082.4|1083.2|1082.6|1083|1082.4|2
1620311200000|2021-05-06 14:26:40|1083|1082.6|1083.6|1083|1083.6|1083|1083|1082.6|1505
1620311210000|2021-05-06 14:26:50|1083.8|1083.2|1084.2|1083.4|1084.2|1083.4|1083.6|1083.2|614
1620311220000|2021-05-06 14:27:00|1084|1083.2|1083.8|1083|1084|1083.2|1083.6|1083|0
1620311230000|2021-05-06 14:27:10|1083.6||1083.6||1083.6||1083.6||0
1620311240000|2021-05-06 14:27:20|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1620311260000|2021-05-06 14:27:40|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1620311270000|2021-05-06 14:27:50||1083.2||1083.2||1083.2||1083.2|0
1620311280000|2021-05-06 14:28:00|1083.8|1083.4|1084.2|1083.6|1084.2|1083.8|1083.8|1083.4|895
1620311290000|2021-05-06 14:28:10|1084.4|1083.8|1084.4|1084|1084.4|1084.2|1084.4|1083.8|200
1620311300000|2021-05-06 14:28:20|1084.6|1084.2|1084.6|1084.4|1085|1084.4|1084.4|1083.8|818
1620311310000|2021-05-06 14:28:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|64
1620311320000|2021-05-06 14:28:40|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.6|140
1620311330000|2021-05-06 14:28:50|1084.2|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|3300
1620311400000|2021-05-06 14:30:00|1083.8|1083.4|1083.6|1083.4|1084|1083.4|1083.6|1083.4|6
1620311410000|2021-05-06 14:30:10|1083.8||1083.8||1083.8||1083.6||863
1620311440000|2021-05-06 14:30:40|1083.6||1084||1084||1083.6||260
1620311450000|2021-05-06 14:30:50|1084.2|1083.6|1084.6|1084|1084.6|1084|1084.2|1083.6|357
1620311460000|2021-05-06 14:31:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1620311470000|2021-05-06 14:31:10||1084.4||1084.2||1084.6||1084.2|750
1620311490000|2021-05-06 14:31:30|1085|1084.4|1085.4|1084.6|1085.6|1085|1085|1084.4|1000
1620311500000|2021-05-06 14:31:40|1085.2||1085.2||1085.2||1085||300
1620311520000|2021-05-06 14:32:00|1085||1085||1085||1085||0
1620311560000|2021-05-06 14:32:40|1085.2|1084.8|1085.6|1085.2|1086.2|1085.6|1085.2|1084.8|2579
1620311570000|2021-05-06 14:32:50|1085.8|1085.4|1086|1085.4|1086|1085.6|1085.8|1085.4|0
1620311580000|2021-05-06 14:33:00|1086.2||1086.2||1086.2||1086.2||0
1620311590000|2021-05-06 14:33:10|1086|1085.6|1086|1085.4|1086|1085.6|1085.8|1085.4|86
1620311600000|2021-05-06 14:33:20|1086.2|1085.8|1086|1085.8|1086.2|1085.8|1086|1085.8|0
1620311620000|2021-05-06 14:33:40|1086.2|1086|1086|1085.4|1086.2|1086|1085.8|1085.4|1201
1620311630000|2021-05-06 14:33:50|1085.8|1085.2|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1620311640000|2021-05-06 14:34:00||1085.4||1085.2||1085.6||1085.2|0
1620311650000|2021-05-06 14:34:10|1086|1085.4|1086.8|1086.2|1086.8|1086.2|1086|1085.4|2306
1620311660000|2021-05-06 14:34:20|1087|1086.4|1087.4|1086.8|1087.6|1087.2|1086.8|1086.4|2013
1620311670000|2021-05-06 14:34:30|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.4|1087|0
1620311680000|2021-05-06 14:34:40|1087.4|1087.4|1088.4|1087.8|1088.6|1087.8|1087.4|1087.4|330
1620311690000|2021-05-06 14:34:50|1088.6|1088|1089.2|1088.8|1089.2|1088.8|1088.4|1088|167
1620311700000|2021-05-06 14:35:00|1089.4|1089|1089.8|1089.2|1090|1089.4|1089.4|1089|326
1620311710000|2021-05-06 14:35:10|1089.6|1089|1088.8|1088.4|1089.6|1089|1088.8|1088.4|3110
1620311720000|2021-05-06 14:35:20|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088|76
1620311730000|2021-05-06 14:35:30|1088.6|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|0
1620311740000|2021-05-06 14:35:40|1089.2|1088.6|1089.6|1089.2|1089.8|1089.2|1089.2|1088.6|0
1620311750000|2021-05-06 14:35:50|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|2689
1620311760000|2021-05-06 14:36:00|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|0
1620311780000|2021-05-06 14:36:20|1089.8|1089.4|1090.2|1089.6|1090.2|1089.6|1089.8|1089.4|1061
1620311790000|2021-05-06 14:36:30||1089.8||1089.8||1089.8||1089.8|0
1620311800000|2021-05-06 14:36:40|1090.4|1090|1090.6|1090.2|1091.2|1090.4|1090.2|1090|2018
1620311820000|2021-05-06 14:37:00|1090.8|1090.4|1091.6|1091|1091.8|1091.2|1090.8|1090.4|5105
1620311830000|2021-05-06 14:37:10|1091.4|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|803
1620311840000|2021-05-06 14:37:20|1091.6|1091.2|1092.2|1091.6|1092.2|1091.6|1091.6|1091.2|153
1620311850000|2021-05-06 14:37:30|1092|1091.8|1092|1091.8|1092.2|1091.8|1092|1091.8|0
1620311860000|2021-05-06 14:37:40|1092.2|1092|1092.4|1091.6|1092.8|1092|1092|1091.6|1994
1620311870000|2021-05-06 14:37:50|1092.2|1091.4|1091.8|1091.4|1092.2|1091.4|1091.4|1091|1558
1620311890000|2021-05-06 14:38:10|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.4|1091.2|252
1620311900000|2021-05-06 14:38:20|1091|1090.8|1091.4|1090.8|1091.6|1091|1091|1090.8|4000
1620311910000|2021-05-06 14:38:30|1091.6|1091.2|1091.4|1090.8|1091.6|1091.2|1091|1090.6|3857
1620311930000|2021-05-06 14:38:50|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091|1090.6|0
1620311950000|2021-05-06 14:39:10|1091.4||1091.2||1091.4||1091.2||0
1620311960000|2021-05-06 14:39:20|1091.4|1090.8|1091.2|1090.8|1091.4|1091|1091.2|1090.8|371
1620311970000|2021-05-06 14:39:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.6|781
1620311980000|2021-05-06 14:39:40|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1620312000000|2021-05-06 14:40:00|1090.8|1090.4|1090.2|1090|1090.8|1090.4|1090.2|1089.6|1826
1620312010000|2021-05-06 14:40:10||1089.8||1089.4||1089.8||1089.4|0
1620312020000|2021-05-06 14:40:20||1089.6||1089.8||1089.8||1089.6|0
1620312060000|2021-05-06 14:41:00|1090||1090||1090||1090||0
1620312090000|2021-05-06 14:41:30|1089.8|1089.4|1089.2|1088.4|1089.8|1089.4|1089.2|1088.4|1860
1620312100000|2021-05-06 14:41:40|1089|1088.6|1089|1088.6|1089|1088.6|1089|1088.6|0
1620312120000|2021-05-06 14:42:00|1089.2|1088.8|1089.4|1088.6|1089.6|1089|1089.2|1088.6|3344
1620312130000|2021-05-06 14:42:10|1089.2|1088.8|1089.4|1089|1089.6|1089|1089.2|1088.8|393
1620312140000|2021-05-06 14:42:20|1089.6|1089.2|1090.4|1089.8|1090.4|1089.8|1089.6|1089.2|1560
1620312150000|2021-05-06 14:42:30|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1090.2|1089.6|0
1620312160000|2021-05-06 14:42:40|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|288
1620312220000|2021-05-06 14:43:40|1089.8|1089.6|1089.4|1088.8|1089.8|1089.6|1089.4|1088.8|504
1620312240000|2021-05-06 14:44:00|1089.2|1089|1089.8|1089.2|1089.8|1089.2|1089.2|1089|995
1620312250000|2021-05-06 14:44:10|1090|1089.4|1090.2|1089.4|1090.2|1089.6|1090|1089.4|0
1620312260000|2021-05-06 14:44:20|1090|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089.2|0
1620312270000|2021-05-06 14:44:30|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|0
1620312280000|2021-05-06 14:44:40|1089.4|1089|1089.2|1088.8|1089.6|1089|1089.2|1088.6|1038
1620312290000|2021-05-06 14:44:50|||||||||200
1620312300000|2021-05-06 14:45:00||1089||1089||1089||1089|0
1620312310000|2021-05-06 14:45:10||1088.8||1088.8||1089||1088.8|0
1620312330000|2021-05-06 14:45:30|1089|1088.4|1089.4|1089|1089.6|1089.2|1089|1088.2|5802
1620312350000|2021-05-06 14:45:50||1089.2||1089||1089.2||1089|0
1620312370000|2021-05-06 14:46:10|1089.6|1089.2|1089.6|1089.4|1089.6|1089.4|1089.6|1089.2|155
1620312390000|2021-05-06 14:46:30|1089.2|1089.2|1088.8|1088.2|1089.2|1089.2|1088.6|1088|1824
1620312400000|2021-05-06 14:46:40|1088.6|1088|1088.4|1088|1088.6|1088|1088.4|1087.8|250
1620312410000|2021-05-06 14:46:50|1088.6||1088.6||1088.6||1088.6||0
1620312420000|2021-05-06 14:47:00|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.4|1088|0
1620312440000|2021-05-06 14:47:20|1088.2||1088.2||1088.2||1088.2||0
1620312450000|2021-05-06 14:47:30|1088|1087.6|1087.4|1086.6|1088|1087.6|1087.4|1086.6|731
1620312460000|2021-05-06 14:47:40|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.6|622
1620312470000|2021-05-06 14:47:50||1086.6||1086.8||1086.8||1086.6|0
1620312480000|2021-05-06 14:48:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|0
1620312490000|2021-05-06 14:48:10|1087||1087||1087||1087||0
1620312510000|2021-05-06 14:48:30|1086.8|1086.4|1086.8|1086.2|1086.8|1086.4|1086.4|1086|1198
1620312520000|2021-05-06 14:48:40|1087|1086.4|1087.6|1087|1088|1087.4|1087|1086.4|606
1620312530000|2021-05-06 14:48:50||1087.2||1087.2||1087.2||1087.2|0
1620312540000|2021-05-06 14:49:00|1087.8|1087.4|1088|1087.4|1088.2|1087.6|1087.8|1087.4|77
1620312550000|2021-05-06 14:49:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1620312560000|2021-05-06 14:49:20|1087.6||1087.6||1087.6||1087.6||0
1620312570000|2021-05-06 14:49:30|1087.4|1087|1087.2|1086.6|1087.4|1087.2|1087|1086.6|412
1620312580000|2021-05-06 14:49:40|1087||1087||1087||1087||0
1620312590000|2021-05-06 14:49:50|1086.8|1086.4|1087.2|1086.4|1087.2|1086.6|1086.6|1086|83
1620312600000|2021-05-06 14:50:00|1087||1087||1087||1087||0
1620312610000|2021-05-06 14:50:10|1087.2|1086.6|1087.2|1086.8|1087.4|1087|1087.2|1086.6|0
1620312620000|2021-05-06 14:50:20||1086.6||1086.6||1086.6||1086.6|0
1620312630000|2021-05-06 14:50:30||1086.8||1086.8||1086.8||1086.8|0
1620312640000|2021-05-06 14:50:40|1087||1087||1087||1087||0
1620312740000|2021-05-06 14:52:20|||||||||40
1620312770000|2021-05-06 14:52:50|1086.8|1086.6|1086.8|1086.2|1086.8|1086.6|1086.4|1086|706
1620312780000|2021-05-06 14:53:00|1087|1086.4|1087.2|1086.4|1087.2|1086.6|1086.4|1086|7900
1620312790000|2021-05-06 14:53:10|1087.4|1086.6|1087.6|1087.2|1087.8|1087.2|1087.4|1086.6|755
1620312810000|2021-05-06 14:53:30|1087.4|1087|1087.6|1087|1087.6|1087|1087.4|1087|0
1620312820000|2021-05-06 14:53:40|1087.8|1087.2|1087.8|1087.2|1088|1087.6|1087.8|1087.2|480
1620312830000|2021-05-06 14:53:50|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1620312840000|2021-05-06 14:54:00|1087.8||1087.8||1087.8||1087.8||0
1620312850000|2021-05-06 14:54:10||1087.2||1087||1087.2||1087|0
1620312860000|2021-05-06 14:54:20||1087.2||1087.2||1087.2||1087.2|0
1620312870000|2021-05-06 14:54:30|1088|1087.4|1088|1087.8|1088|1087.8|1088|1087.4|1426
1620312880000|2021-05-06 14:54:40|1088.2|1088|1088.6|1088|1088.8|1088|1088.2|1088|29
1620312890000|2021-05-06 14:54:50||1088.2||1088||1088.4||1088|0
1620312900000|2021-05-06 14:55:00|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|0
1620312910000|2021-05-06 14:55:10|1088.6||1088.8||1088.8||1088.6||1279
1620312920000|2021-05-06 14:55:20|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|0
1620312940000|2021-05-06 14:55:40|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|753
1620312950000|2021-05-06 14:55:50||1087.4||1087.4||1087.4||1087.4|0
1620312960000|2021-05-06 14:56:00|1088|1087.6|1088.4|1087.8|1088.4|1087.8|1088|1087.6|1
1620312970000|2021-05-06 14:56:10|1088.6|1088|1088.6|1087.8|1088.6|1088|1088.6|1087.8|0
1620312980000|2021-05-06 14:56:20|1088.4|1087.6|1088.2|1087.6|1088.4|1087.6|1088.2|1087.6|0
1620312990000|2021-05-06 14:56:30|1088.4|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|0
1620313000000|2021-05-06 14:56:40|||||||||500
1620313010000|2021-05-06 14:56:50|1088|1087.6|1087.6|1087.4|1088|1087.6|1087.6|1087|933
1620313020000|2021-05-06 14:57:00|1087.8|1087.2|1087.6|1087|1088|1087.2|1087.4|1086.8|463
1620313030000|2021-05-06 14:57:10|1087.8|1087.2|1088|1087.4|1088|1087.4|1087.8|1087.2|362
1620313040000|2021-05-06 14:57:20|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1620313050000|2021-05-06 14:57:30|1087.6|1087|1087.2|1087|1087.6|1087|1087.2|1086.8|5
1620313060000|2021-05-06 14:57:40|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.4|12
1620313070000|2021-05-06 14:57:50|1087|1086.8|1087|1086.6|1087|1086.8|1087|1086.6|0
1620313080000|2021-05-06 14:58:00|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|671
1620313090000|2021-05-06 14:58:10||1087.2||1087.2||1087.2||1087.2|0
1620313100000|2021-05-06 14:58:20||1087||1087.2||1087.2||1087|0
1620313110000|2021-05-06 14:58:30|1087.8|1087.4|1088|1087.4|1088|1087.6|1087.8|1087.4|24
1620313130000|2021-05-06 14:58:50|1087.8|1087.2|1087.6|1087|1087.8|1087.2|1087.6|1087|0
1620313140000|2021-05-06 14:59:00|1087.4|1086.8|1087.8|1087.2|1087.8|1087.2|1087.2|1086.8|114
1620313150000|2021-05-06 14:59:10||1087.4||1087.4||1087.4||1087.4|0
1620313160000|2021-05-06 14:59:20|1088|1087.6|1088.6|1087.8|1088.6|1087.8|1088|1087.6|0
1620313170000|2021-05-06 14:59:30|1088.4||1088.4||1088.4||1088.4||0
1620313180000|2021-05-06 14:59:40|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|0
1620313190000|2021-05-06 14:59:50|1088.2|1087.8|1088.4|1087.8|1088.4|1087.8|1088.2|1087.8|90
1620313280000|2021-05-06 15:01:20|1088.6|1088|1089.4|1089|1089.6|1089|1088.4|1088|1478
1620313290000|2021-05-06 15:01:30|1089.2|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|250
1620313300000|2021-05-06 15:01:40|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|200
1620313310000|2021-05-06 15:01:50|1089|1088.4|1089.2|1089|1089.2|1089|1089|1088.4|0
1620313320000|2021-05-06 15:02:00|1089.4|1088.8|1089.4|1088.8|1089.6|1088.8|1089.4|1088.8|24
1620313340000|2021-05-06 15:02:20||1088.6||1088.6||1088.6||1088.6|0
1620313350000|2021-05-06 15:02:30|1089.2|1089|1089|1088.4|1089.2|1089|1088.6|1088.2|1304
1620313360000|2021-05-06 15:02:40|1089.2|1089|1089.6|1088.8|1089.6|1089|1089|1088.6|1843
1620313370000|2021-05-06 15:02:50|1089.4|1089|1089.6|1089|1089.6|1089.2|1089.4|1089|145
1620313380000|2021-05-06 15:03:00|1089.4|1088.8|1089.2|1088.8|1089.4|1089|1089.2|1088.8|12
1620313400000|2021-05-06 15:03:20|1089|1088.4|1088.4|1087.8|1089|1088.4|1088.4|1087.8|819
1620313410000|2021-05-06 15:03:30|1088.2|1087.6|1087.8|1087.6|1088.2|1087.6|1087.8|1087.4|0
1620313420000|2021-05-06 15:03:40|1088|1087.8|1088|1087.6|1088.4|1087.8|1088|1087.6|1049
1620313440000|2021-05-06 15:04:00||1087.8||1087.6||1087.8||1087.6|0
1620313470000|2021-05-06 15:04:30|1088.4|1087.8|1088.6|1088.2|1088.8|1088.2|1088.4|1087.8|1
1620313480000|2021-05-06 15:04:40|1088.8|1088.4|1089.2|1088.6|1089.2|1088.6|1088.8|1088.4|700
1620313490000|2021-05-06 15:04:50|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1620313520000|2021-05-06 15:05:20|1089.2|1088.6|1089.4|1088.8|1089.6|1088.8|1089.2|1088.6|430
1620313530000|2021-05-06 15:05:30||1089||1089||1089.2||1089|0
1620313550000|2021-05-06 15:05:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.8|1617
1620313560000|2021-05-06 15:06:00|1089.2|1088.8|1088.8|1088.2|1089.2|1088.8|1088.6|1088.2|3680
1620313580000|2021-05-06 15:06:20|1088.6||1088.6||1088.6||1088.6||0
1620313590000|2021-05-06 15:06:30|1088.4|1088|1088.2|1087.6|1088.4|1088|1088.2|1087.6|2
1620313610000|2021-05-06 15:06:50||1087.8||1087.8||1087.8||1087.8|0
1620313630000|2021-05-06 15:07:10|1088.4|1088|1088.6|1088.2|1088.6|1088.2|1088.4|1088|335
1620313640000|2021-05-06 15:07:20||1088||1088||1088||1088|0
1620313650000|2021-05-06 15:07:30|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1620313660000|2021-05-06 15:07:40|1088.2|1087.6|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|0
1620313670000|2021-05-06 15:07:50|1088.4|1087.8|1088.6|1088|1088.6|1088.2|1088.4|1087.8|0
1620313680000|2021-05-06 15:08:00|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1620313690000|2021-05-06 15:08:10|1088.6|1088|1088.6|1088|1088.6|1088|1088.6|1088|1500
1620313700000|2021-05-06 15:08:20|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|1088.4|1087.8|0
1620313730000|2021-05-06 15:08:50||1088||1088||1088||1088|0
1620313740000|2021-05-06 15:09:00|1088.2|1087.6|1087.8|1087.4|1088.2|1087.6|1087.8|1087.4|349
1620313750000|2021-05-06 15:09:10|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.6|1087|692
1620313760000|2021-05-06 15:09:20||1087.2||1087||1087.2||1086.8|0
1620313770000|2021-05-06 15:09:30|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1620313780000|2021-05-06 15:09:40|1087.6|1087|1087.4|1087|1087.6|1087.2|1087.4|1086.8|0
1620313790000|2021-05-06 15:09:50|1087.2|1086.8|1087.6|1087.2|1087.6|1087.2|1087|1086.4|4000
1620313800000|2021-05-06 15:10:00||1087||1087||1087||1087|0
1620313810000|2021-05-06 15:10:10||1087.2||1087||1087.2||1087|0
1620313820000|2021-05-06 15:10:20||1087.2||1087.2||1087.2||1087.2|0
1620313830000|2021-05-06 15:10:30|1087.8|1087.4|1088|1087.8|1088.4|1088|1087.8|1087.4|1131
1620313840000|2021-05-06 15:10:40||1087.6||1087.6||1087.6||1087.6|791
1620313850000|2021-05-06 15:10:50|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|0
1620313860000|2021-05-06 15:11:00|1088.2|1088|1088|1087.6|1088.4|1088|1088|1087.6|1429
1620313880000|2021-05-06 15:11:20||1087.8||1087.8||1087.8||1087.8|0
1620313900000|2021-05-06 15:11:40|1088.2|1088|1088.6|1088|1088.6|1088|1088.2|1088|58
1620313920000|2021-05-06 15:12:00|1088.4||1088.4||1088.6||1088.4||0
1620313930000|2021-05-06 15:12:10|1088.2|1087.8|1088.4|1088|1088.4|1088|1088.2|1087.8|813
1620313960000|2021-05-06 15:12:40|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|447
1620313970000|2021-05-06 15:12:50|1089.2|1089.2|1089|1088.4|1089.4|1089.2|1089|1088.4|7487
1620313980000|2021-05-06 15:13:00||1088.6||1088.6||1088.6||1088.6|0
1620313990000|2021-05-06 15:13:10||1088.4||1088.6||1088.6||1088.4|0
1620314000000|2021-05-06 15:13:20|1088.8||1089||1089||1088.8||0
1620314010000|2021-05-06 15:13:30|1088.8||1088.8||1089||1088.8||0
1620314020000|2021-05-06 15:13:40|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|1554
1620314040000|2021-05-06 15:14:00|1088.2|1087.8|1088.2|1088|1088.4|1088|1088|1087.4|639
1620314050000|2021-05-06 15:14:10|1087.6|1087.8|1088.2|1087.8|1088.2|1087.8|1087.6|1087.4|6863
1620314060000|2021-05-06 15:14:20|1088.6|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088|3849
1620314070000|2021-05-06 15:14:30|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|300
1620314080000|2021-05-06 15:14:40|1088.6||1088.6||1088.6||1088.6||450
1620314090000|2021-05-06 15:14:50|1088.4|1088|1088.4|1088.2|1088.4|1088.2|1088.4|1088|1000
1620314100000|2021-05-06 15:15:00|1088.2|1088|1088.4|1087.8|1088.4|1088|1088.2|1087.8|356
1620314110000|2021-05-06 15:15:10||1088||1088||1088||1088|0
1620314130000|2021-05-06 15:15:30|1088.2|1087.8|1087.8|1087.2|1088.2|1087.8|1087.6|1087.2|2593
1620314140000|2021-05-06 15:15:40|1088|1087.4|1088|1087.4|1088|1087.6|1088|1087.4|1642
1620314150000|2021-05-06 15:15:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1620314160000|2021-05-06 15:16:00|1088.2|1088|1088|1087.6|1088.2|1088|1088|1087.4|3311
1620314190000|2021-05-06 15:16:30||1087.4||1087.4||1087.4||1087.4|400
1620314200000|2021-05-06 15:16:40|1088.2|1087.6|1089|1088.2|1089.2|1088.6|1088.2|1087.6|5558
1620314210000|2021-05-06 15:16:50||1088.4||1088.6||1088.6||1088.4|0
1620314220000|2021-05-06 15:17:00|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1620314230000|2021-05-06 15:17:10||1088.8||1088.8||1088.8||1088.8|0
1620314240000|2021-05-06 15:17:20||1088.6||1088.6||1088.6||1088.6|0
1620314270000|2021-05-06 15:17:50|1089.2|1088.8|1089.4|1088.8|1089.8|1089.4|1089.2|1088.8|2752
1620314280000|2021-05-06 15:18:00|1089.2||1089.2||1089.2||1089.2||0
1620314320000|2021-05-06 15:18:40|1089.4|1089.2|1090|1089.6|1090.2|1089.6|1089.4|1089.2|265
1620314330000|2021-05-06 15:18:50|1090.2|1089.4|1089.8|1089.4|1090.2|1089.4|1089.6|1089.2|2235
1620314340000|2021-05-06 15:19:00|1090|1089.2|1089.8|1089|1090|1089.2|1089.6|1089|293
1620314350000|2021-05-06 15:19:10|1089.6||1089.6||1089.6||1089.6||0
1620314370000|2021-05-06 15:19:30||1089.2||1089.2||1089.2||1089.2|0
1620314380000|2021-05-06 15:19:40|1089.4|1089.4|1089.6|1089|1089.6|1089.4|1089.4|1089|27
1620314400000|2021-05-06 15:20:00|1089.4||1089.4||1089.6||1089.4||0
1620314420000|2021-05-06 15:20:20|1089.6|1089.2|1090.2|1089.6|1090.2|1089.8|1089.6|1089|1142
1620314430000|2021-05-06 15:20:30|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1620314450000|2021-05-06 15:20:50|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.4|1089|445
1620314460000|2021-05-06 15:21:00|1089.4||1089.4||1089.4||1089.4||0
1620314470000|2021-05-06 15:21:10|1089.6|1089.2|1089.6|1089.2|1089.6|1089.2|1089.2|1089.2|63
1620314480000|2021-05-06 15:21:20||1089.4||1089.2||1089.4||1089.2|0
1620314490000|2021-05-06 15:21:30||1089.4||1089.4||1089.4||1089.2|131
1620314510000|2021-05-06 15:21:50|1089.8|1089.6|1089.8|1089.2|1090|1089.6|1089.8|1089.2|739
1620314520000|2021-05-06 15:22:00||1089.4||1089.4||1089.4||1089.4|0
1620314560000|2021-05-06 15:22:40|1089.4|1089.2|1089.8|1089.2|1089.8|1089.4|1089.4|1089|3568
1620314570000|2021-05-06 15:22:50|1089.6|1089|1089.6|1089.4|1089.6|1089.4|1089.4|1089|0
1620314580000|2021-05-06 15:23:00|1089.4|1089.2|1089.6|1089.4|1089.8|1089.4|1089.4|1089|570
1620314600000|2021-05-06 15:23:20|1089.8||1089.8||1089.8||1089.8||2
1620314640000|2021-05-06 15:24:00|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|600
1620314650000|2021-05-06 15:24:10|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.6|351
1620314670000|2021-05-06 15:24:30|1090.2|1089.8|1090|1089.6|1090.6|1090|1089.8|1089.6|4904
1620314680000|2021-05-06 15:24:40|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.6|1089.4|492
1620314700000|2021-05-06 15:25:00|1089.8|1089.2|1089.4|1089|1089.8|1089.2|1089.2|1089|1668
1620314710000|2021-05-06 15:25:10|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089|1088.6|3774
1620314730000|2021-05-06 15:25:30|1089.2|1088.6|1089|1088.6|1089.2|1088.6|1088.8|1088.6|0
1620314740000|2021-05-06 15:25:40|1088.8|1088.4|1089|1088.8|1089.2|1088.8|1088.8|1088.4|6016
1620314750000|2021-05-06 15:25:50||1088.6||1088.8||1088.8||1088.6|0
1620314760000|2021-05-06 15:26:00|1089.2|1089|1089.8|1089.2|1089.8|1089.2|1089.2|1089|1534
1620314770000|2021-05-06 15:26:10|1090||1090||1090||1090||0
1620314780000|2021-05-06 15:26:20|1089.8||1089.8||1089.8||1089.8||0
1620314830000|2021-05-06 15:27:10|1089.6|1089.4|1089.4|1089|1089.8|1089.6|1089.2|1089|2361
1620314840000|2021-05-06 15:27:20|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|1091
1620314850000|2021-05-06 15:27:30|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|300
1620314870000|2021-05-06 15:27:50|1088.8|1088.2|1088.8|1088.4|1089|1088.4|1088.4|1088|956
1620314880000|2021-05-06 15:28:00|1089||1088.8||1089||1088.8||0
1620314900000|2021-05-06 15:28:20|1088.6|1088.2|1088.6|1088.2|1088.6|1088.2|1088.4|1088|1013
1620314920000|2021-05-06 15:28:40|1088.8|1088.4|1089.2|1088.6|1089.4|1088.8|1088.8|1088.4|1971
1620314930000|2021-05-06 15:28:50|1089.4|1088.8|1089.2|1088.8|1089.4|1088.8|1088.8|1088.6|1060
1620314940000|2021-05-06 15:29:00|1089.4|1088.6|1089.2|1088.6|1089.4|1088.6|1089|1088.4|1362
1620314960000|2021-05-06 15:29:20|1089.4|1088.8|1089.4|1089|1089.6|1089|1089.4|1088.8|0
1620314970000|2021-05-06 15:29:30||1088.8||1088.8||1088.8||1088.8|0
1620370810000|2021-05-07 07:00:10|1098|1095|1098|1095.6|1098|1095.6|1098|1095|31336
1620370820000|2021-05-07 07:00:20|1098.2|1095.8|1102.2|1099.6|1102.4|1099.8|1098.2|1095.8|24116
1620370830000|2021-05-07 07:00:30|1102|1099.4|1101.8|1099.2|1102|1099.4|1101.8|1099|352
1620370860000|2021-05-07 07:01:00|1101.6|1099|1100.6|1098.2|1101.6|1099|1100.6|1098.2|2711
1620370880000|2021-05-07 07:01:20|1100.4|1097.6|1097.6|1095|1100.4|1097.6|1097.6|1095|199
1620370890000|2021-05-07 07:01:30|1097.8|1095.2|1097.2|1095|1098|1096.2|1097.2|1095|1213
1620370900000|2021-05-07 07:01:40|1097||1096.6||1097||1096.6||0
1620370910000|2021-05-07 07:01:50|1097.2|1095.2|1097.6|1096.2|1097.8|1096.2|1097.2|1095.2|3268
1620370920000|2021-05-07 07:02:00|1097.4|1095.8|1097.4|1095.8|1097.4|1095.8|1097.4|1095.8|0
1620370930000|2021-05-07 07:02:10|1097.8|1095.2|1095.8|1094|1097.8|1095.2|1095.8|1094|3028
1620370950000|2021-05-07 07:02:30||1094.2||1094.2||1094.2||1094.2|0
1620371000000|2021-05-07 07:03:20|1096.4|1095|1096.8|1095.8|1096.8|1096|1096.4|1095|1640
1620371010000|2021-05-07 07:03:30|1097|1096|1098.2|1096.4|1099|1096.4|1097|1096|2353
1620371030000|2021-05-07 07:03:50|1098|1096.2|1095.8|1094|1098|1096.2|1095.8|1094|4770
1620371070000|2021-05-07 07:04:30|1096|1094.2|1096.4|1094|1096.6|1094.2|1096|1094|250
1620371090000|2021-05-07 07:04:50||1094.2||1094.2||1094.2||1094.2|0
1620371100000|2021-05-07 07:05:00|1096.2|1094.4|1095.2|1094|1096.2|1095.6|1095.2|1094|294
1620371110000|2021-05-07 07:05:10|1095|1093.6|1093.2|1091.2|1095|1093.6|1092.6|1091|4377
1620371120000|2021-05-07 07:05:20|1093.4|1091.4|1093.2|1091.2|1093.8|1091.6|1093.2|1091|8353
1620371130000|2021-05-07 07:05:30|1093||1093||1093||1092.8||0
1620371140000|2021-05-07 07:05:40|1093.2|1091.4|1091.6|1090|1093.4|1091.4|1091.6|1090|186
1620371160000|2021-05-07 07:06:00|1091.4|1089.6|1091.4|1089.8|1092|1089.8|1090.8|1089|16046
1620371170000|2021-05-07 07:06:10|1091.6|1090|1092.2|1091.2|1093|1091.4|1091.6|1090|3321
1620371180000|2021-05-07 07:06:20|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|1092.4|1091.4|786
1620371200000|2021-05-07 07:06:40|1092.8|1091.6|1093.6|1092|1094.8|1092|1092.8|1091.6|781
1620371230000|2021-05-07 07:07:10|||||||||100
1620371250000|2021-05-07 07:07:30|1094.2|1094|1092.4|1091.2|1094.2|1094|1092.4|1091.2|7272
1620371260000|2021-05-07 07:07:40||1090.8||1091.6||1091.6||1090.6|85
1620371270000|2021-05-07 07:07:50|1093.6|1091.8|1092.6|1091.4|1093.6|1091.8|1092.6|1090.6|4156
1620371280000|2021-05-07 07:08:00|1092.8|1091.6|1092.6|1091.6|1093|1092|1092.4|1091.4|1285
1620371290000|2021-05-07 07:08:10|1093|1091.8|1092.8|1091.4|1093|1091.8|1092.6|1091.4|1448
1620371310000|2021-05-07 07:08:30|||||||||50
1620371320000|2021-05-07 07:08:40|1092.6|1091.6|1094.2|1092.6|1094.8|1092.6|1092.6|1091.6|200
1620371330000|2021-05-07 07:08:50|1094|1092.8|1094|1092.8|1094|1092.8|1094|1092.8|80
1620371340000|2021-05-07 07:09:00|1093.8|1093|1095.4|1093.4|1095.8|1093.4|1093.8|1093|897
1620371350000|2021-05-07 07:09:10|1096|1093.6|1097|1095.4|1097.6|1095.4|1096|1093.6|382
1620371370000|2021-05-07 07:09:30|1096|1095.6|1097|1095.6|1097|1095.6|1096|1095.6|100
1620371390000|2021-05-07 07:09:50|1097.2|1095.8|1098.6|1096.4|1098.8|1096.4|1097.2|1095.8|0
1620371400000|2021-05-07 07:10:00|1098||1097.4||1098||1097.4||0
1620371410000|2021-05-07 07:10:10|1097.2|1096.2|1096|1095.2|1097.2|1096.2|1096|1095|852
1620371420000|2021-05-07 07:10:20|1095.8|1094.6|1095|1093.8|1095.8|1094.6|1095|1093.6|160
1620371430000|2021-05-07 07:10:30|1095.2|1094|1095.8|1094.2|1095.8|1094.2|1095.2|1094|947
1620371440000|2021-05-07 07:10:40|1095.6|1094|1095.4|1094.2|1095.6|1094.2|1095.4|1094|0
1620371460000|2021-05-07 07:11:00|1095.2|1093.8|1094.6|1093.6|1095.2|1093.8|1094.6|1093.4|892
1620371470000|2021-05-07 07:11:10|1094.8|1093.8|1095|1093.8|1095|1093.8|1094.8|1093.8|0
1620371480000|2021-05-07 07:11:20|1094.8||1094.6||1094.8||1094.6||0
1620371490000|2021-05-07 07:11:30|1094.8|1094|1095.4|1094.6|1095.4|1094.6|1094.8|1093.6|4288
1620371500000|2021-05-07 07:11:40|1095.6|1094.8|1097.8|1096|1098|1096|1095.6|1094.8|401
1620371510000|2021-05-07 07:11:50|1098.4|1096.2|1098.2|1096.8|1098.8|1096.8|1098.2|1096.2|0
1620371520000|2021-05-07 07:12:00|1098.8|1097|1097.6|1096.6|1098.8|1097|1097.6|1096.6|1277
1620371540000|2021-05-07 07:12:20|1097.4|1096.8|1097.6|1096.6|1097.6|1096.8|1097.4|1096.6|453
1620371550000|2021-05-07 07:12:30|1097.8|1096.8|1100|1098.4|1100.4|1098.4|1097.8|1096.8|1549
1620371560000|2021-05-07 07:12:40|1099.8|1098.6|1099.8|1098.6|1099.8|1098.8|1099.8|1098.6|100
1620371570000|2021-05-07 07:12:50|1099.6|1098.4|1099.4|1098.4|1099.6|1098.4|1099.4|1098.4|593
1620371580000|2021-05-07 07:13:00|1099.2|1098|1099.4|1098|1099.4|1098.2|1099.2|1098|195
1620371590000|2021-05-07 07:13:10|1099.6|1099|1099.6|1098.2|1099.6|1099|1099|1098|1000
1620371600000|2021-05-07 07:13:20|1100|1098.4|1101.8|1100.2|1102|1100.2|1100|1098.4|890
1620371620000|2021-05-07 07:13:40|1102.4|1100.6|1103|1101.8|1103|1102|1102.2|1100.6|12618
1620371630000|2021-05-07 07:13:50|1102.8|1101.6|1102.8|1101.4|1103|1101.8|1102.8|1101.4|1245
1620371640000|2021-05-07 07:14:00|1102.6|1101.2|1101.8|1100.8|1102.6|1101.2|1101.8|1100.6|2136
1620371650000|2021-05-07 07:14:10|1101.6|1100.6|1101.2|1100|1101.6|1100.6|1101.2|1100|260
1620371660000|2021-05-07 07:14:20|1101|1099.6|1100|1098.8|1101|1099.6|1100|1098.8|278
1620371680000|2021-05-07 07:14:40|1099.8|1098.4|1098.8|1098|1099.8|1098.4|1098.8|1097.2|745
1620371690000|2021-05-07 07:14:50|||||||||2
1620371710000|2021-05-07 07:15:10|1099|1098.2|1099.8|1098.8|1101|1099|1099|1098.2|2904
1620371720000|2021-05-07 07:15:20|1100.8|1099|1100.6|1099.2|1100.8|1099.2|1100.6|1099|181
1620371740000|2021-05-07 07:15:40|1100.4||1100.4||1100.4||1100.4||0
1620371760000|2021-05-07 07:16:00|1099.8|1099|1099.4|1098.2|1099.8|1099|1097.8|1097.2|5039
1620371780000|2021-05-07 07:16:20|1099.6|1098.4|1100.2|1098.8|1100.2|1098.8|1099.6|1098.4|1500
1620371790000|2021-05-07 07:16:30|1100.4|1099|1100.2|1099.2|1100.4|1099.2|1100.2|1099|0
1620371800000|2021-05-07 07:16:40|1100.4|1099.4|1100.4|1099.4|1100.4|1099.4|1100.4|1099.2|300
1620371810000|2021-05-07 07:16:50|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1620371820000|2021-05-07 07:17:00|1100|1098.8|1098.4|1097.8|1100|1099|1098.4|1097.8|1482
1620371830000|2021-05-07 07:17:10|1098.2|1097.4|1098.4|1097.4|1098.6|1097.6|1098.2|1097.4|693
1620371840000|2021-05-07 07:17:20|1098.6|1097.6|1098.2|1097.4|1098.6|1097.6|1098.2|1097.4|1875
1620371860000|2021-05-07 07:17:40|1098|1097.6|1097.4|1096.4|1098|1097.6|1097.4|1096.4|3362
1620371870000|2021-05-07 07:17:50|1097.2|1096.6|1097.4|1096.2|1097.4|1096.6|1097.2|1096.2|50
1620371880000|2021-05-07 07:18:00|1097.6|1096.4|1099|1098.2|1099|1098.2|1097.6|1096.4|4077
1620371890000|2021-05-07 07:18:10|1099.2||1099.2||1099.2||1099.2||0
1620371900000|2021-05-07 07:18:20||1098.4||1098.4||1098.4||1098.4|75
1620371910000|2021-05-07 07:18:30|1099.4||1099.4||1099.6||1099.4||0
1620371930000|2021-05-07 07:18:50|1099.8|1098.6|1098.2|1097.4|1099.8|1098.8|1098.2|1097.4|8109
1620371950000|2021-05-07 07:19:10|1098|1097.6|1098.4|1097.6|1099|1097.6|1098|1097.6|927
1620371970000|2021-05-07 07:19:30|1098.8|1097.8|1099.2|1098.4|1099.2|1098.4|1098.8|1097.8|2250
1620371980000|2021-05-07 07:19:40|1099.4||1099.4||1099.4||1099.2||0
1620371990000|2021-05-07 07:19:50|1099.6|1099|1099.8|1099|1099.8|1099|1099.6|1099|0
1620372000000|2021-05-07 07:20:00|1100|1099.2|1100.4|1099.4|1100.4|1099.4|1100|1099.2|10
1620372010000|2021-05-07 07:20:10|1100.6|1099.6|1100.2|1099.6|1100.6|1099.6|1100.2|1099.6|3
1620372020000|2021-05-07 07:20:20|1100.4||1100.6||1100.6||1100.4||0
1620372030000|2021-05-07 07:20:30||1099.8||1099.8||1099.8||1099.8|0
1620372040000|2021-05-07 07:20:40|1100.4|1099.6|1100.4|1099.6|1100.4|1099.6|1100.4|1099.6|0
1620372050000|2021-05-07 07:20:50|1100|1099.2|1100|1099|1100|1099.2|1099.8|1099|245
1620372060000|2021-05-07 07:21:00|1099.8|1099.8|1100|1099.2|1100|1099.8|1099.8|1099|166
1620372070000|2021-05-07 07:21:10|1099.8|1099|1098.8|1098|1099.8|1099|1098.6|1098|1514
1620372080000|2021-05-07 07:21:20|1098.6|1097.8|1098.6|1097.6|1098.6|1097.8|1098.6|1097.6|50
1620372090000|2021-05-07 07:21:30||1097.4||1097.4||1097.4||1097.4|100
1620372120000|2021-05-07 07:22:00|1098.8|1098|1098.8|1098|1098.8|1098|1098.8|1098|0
1620372130000|2021-05-07 07:22:10|1099||1099||1099||1099||0
1620372150000|2021-05-07 07:22:30|1098.8||1098.6||1098.8||1098.6||0
1620372160000|2021-05-07 07:22:40|1098.8|1097.8|1098.4|1097.4|1098.8|1097.8|1098.4|1097.4|447
1620372170000|2021-05-07 07:22:50|1098.6|1097.6|1100|1099.2|1100|1099.2|1098.6|1097.6|1600
1620372190000|2021-05-07 07:23:10|1100.4|1099.4|1100.6|1099.8|1100.6|1099.8|1100.4|1099.4|850
1620372210000|2021-05-07 07:23:30|1100.4||1100.6||1100.6||1100.4||0
1620372220000|2021-05-07 07:23:40|1100.8|1100|1101.4|1100.4|1101.6|1100.4|1100.8|1100|850
1620372230000|2021-05-07 07:23:50|1101.6|1100.6|1102.2|1101.2|1102.2|1101.2|1101.6|1100.6|0
1620372240000|2021-05-07 07:24:00|1102.4|1101.4|1102.6|1101.6|1102.6|1101.6|1102.4|1101.4|0
1620372250000|2021-05-07 07:24:10|1102.8||1102.8||1102.8||1102.8||0
1620372270000|2021-05-07 07:24:30|1103|1101.8|1103|1102|1103|1102|1103|1101.8|0
1620372290000|2021-05-07 07:24:50|1103.2|1102.2|1104.8|1103.8|1105|1104|1103|1102.2|9840
1620372300000|2021-05-07 07:25:00|1104.6|1103.4|1105.6|1104.6|1105.8|1104.8|1104.2|1103.4|13051
1620372310000|2021-05-07 07:25:10|1105.8|1104.4|1105.2|1104.2|1105.8|1104.6|1105|1104.2|0
1620372330000|2021-05-07 07:25:30||1104.4||1104.4||1104.4||1104.4|0
1620372360000|2021-05-07 07:26:00|1105.4|1104.6|1104.6|1103.6|1105.6|1104.6|1104.6|1103.4|1575
1620372370000|2021-05-07 07:26:10|1104.4||1104.4||1104.8||1104.4||0
1620372390000|2021-05-07 07:26:30|1104.6||1104.6||1104.6||1104.6||0
1620372400000|2021-05-07 07:26:40|1104.4||1104.4||1104.4||1104.4||0
1620372410000|2021-05-07 07:26:50|1104.2|1103.2|1104|1103.2|1104.2|1103.2|1104|1103.2|246
1620372420000|2021-05-07 07:27:00|1103.8|1102.8|1103.6|1102.6|1104.2|1103.2|1103.6|1102.6|0
1620372430000|2021-05-07 07:27:10|1103.4|1102.4|1103|1102.2|1103.4|1102.4|1103|1102.2|0
1620372440000|2021-05-07 07:27:20|1103.2|1102.4|1103.6|1102.6|1103.6|1102.6|1103.2|1102.4|5000
1620372450000|2021-05-07 07:27:30|1103.4||1103.4||1103.4||1103.4||0
1620372460000|2021-05-07 07:27:40|1103|1102.4|1103.6|1102.6|1103.6|1102.6|1102.8|1101.8|363
1620372470000|2021-05-07 07:27:50|1104|1102.8|1104|1103|1104.6|1103.4|1104|1102.8|1335
1620372480000|2021-05-07 07:28:00||1102.8||1102.8||1102.8||1102.8|0
1620372510000|2021-05-07 07:28:30|1103.8|1103|1103|1102|1103.8|1103|1103|1102|955
1620372520000|2021-05-07 07:28:40|1103.2|1102.2|1103.2|1102.2|1104|1103.2|1102.8|1102.2|4739
1620372530000|2021-05-07 07:28:50|1103|1102|1102.8|1102|1103|1102.2|1102.8|1102|0
1620372540000|2021-05-07 07:29:00|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|1102.6|1102.2|58
1620372560000|2021-05-07 07:29:20|1102|1101.8|1102.8|1101.8|1102.8|1102.2|1102|1101.4|2000
1620372580000|2021-05-07 07:29:40|1102.6|1102|1102.6|1101.6|1102.8|1102.2|1102.4|1101.6|182
1620372600000|2021-05-07 07:30:00|1102.8|1102.2|1103.8|1102.8|1103.8|1103|1102.8|1102.2|1498
1620372610000|2021-05-07 07:30:10|1103.6|1103|1103.4|1102.6|1103.6|1103|1103.4|1102.6|971
1620372620000|2021-05-07 07:30:20||1102.8||1102.6||1102.8||1102.6|220
1620372640000|2021-05-07 07:30:40|1103.2||1103.4||1103.4||1103.2||0
1620372660000|2021-05-07 07:31:00|1103.8|1103|1104|1103.2|1104.2|1103.4|1103.2|1102.6|5988
1620372670000|2021-05-07 07:31:10||1103.4||1103.4||1103.4||1103.4|0
1620372680000|2021-05-07 07:31:20||1103.2||1103.2||1103.2||1103.2|0
1620372690000|2021-05-07 07:31:30||1103.4||1103.4||1103.4||1103.4|0
1620372700000|2021-05-07 07:31:40|1104.2|1103.6|1105|1104.2|1105|1104.2|1104.2|1103.6|434
1620372730000|2021-05-07 07:32:10|1104.8|1103.8|1104|1103.8|1104.8|1104|1104|1103.6|2182
1620372740000|2021-05-07 07:32:20|1103.8|1103.4|1103.4|1102.6|1103.8|1103.4|1103.4|1102.4|10
1620372760000|2021-05-07 07:32:40|1103.6|1102.8|1105|1104|1105|1104|1103.6|1102.8|3132
1620372770000|2021-05-07 07:32:50|1104.8|1103.8|1104.8|1104|1104.8|1104|1104.8|1103.8|0
1620372780000|2021-05-07 07:33:00|1104.6|1103.8|1104.8|1103.8|1104.8|1103.8|1104.4|1103.8|10
1620372790000|2021-05-07 07:33:10||1104||1104||1104||1104|0
1620372810000|2021-05-07 07:33:30|1105|1104.2|1105.6|1104.8|1105.6|1104.8|1105|1104.2|252
1620372820000|2021-05-07 07:33:40|1105.4|1104.6|1105.4|1104.6|1105.6|1105.4|1105.2|1104.4|2186
1620372830000|2021-05-07 07:33:50|1105.6|1104.8|1105.4|1104.6|1105.6|1104.8|1105.4|1104.6|500
1620372840000|2021-05-07 07:34:00|1105.2|1104.8|1105.4|1104.6|1105.4|1104.8|1105.2|1104.6|880
1620372850000|2021-05-07 07:34:10|1105.2|1104.8|1105.4|1104.8|1105.4|1105|1105.2|1104.8|715
1620372860000|2021-05-07 07:34:20|1105.6|1105|1105.6|1105.2|1105.6|1105.4|1105.6|1105|4027
1620372870000|2021-05-07 07:34:30|1106|1105.4|1106|1105.2|1106|1105.6|1105.8|1105.2|1814
1620372880000|2021-05-07 07:34:40||1105.4||1105.4||1105.4||1105.4|0
1620372900000|2021-05-07 07:35:00|1105.8|1105.2|1106|1105.2|1106|1105.2|1105.8|1105.2|200
1620372910000|2021-05-07 07:35:10||1105.4||1105.4||1105.4||1105.4|100
1620372920000|2021-05-07 07:35:20||1105.2||1105.2||1105.2||1105.2|0
1620372930000|2021-05-07 07:35:30|1105.8|1105|1106|1105|1106|1105|1105.8|1105|0
1620372940000|2021-05-07 07:35:40|1105.8|1105.4|1105|1104.4|1105.8|1105.4|1105|1104.4|96
1620372960000|2021-05-07 07:36:00|1105.4|1104.6|1105.6|1104.8|1105.8|1104.8|1105.4|1104.6|1143
1620372980000|2021-05-07 07:36:20|1105.8|1105|1106.8|1106|1106.8|1106|1105.8|1105|779
1620372990000|2021-05-07 07:36:30|1106.6|1105.2|1105.4|1104.8|1106.6|1105.2|1105.4|1104.6|8934
1620373010000|2021-05-07 07:36:50|1105.2||1105.2||1105.2||1105.2||0
1620373020000|2021-05-07 07:37:00|1105|1104|1104.2|1103|1105|1104|1104.2|1103|1289
1620373030000|2021-05-07 07:37:10||1103.2||1103.4||1103.4||1103.2|0
1620373040000|2021-05-07 07:37:20|1104.4|1103.6|1105|1103.8|1105|1103.8|1104.4|1103.6|1642
1620373050000|2021-05-07 07:37:30|1104.8|1104|1105|1104.2|1105|1104.2|1104.8|1104|0
1620373060000|2021-05-07 07:37:40|1105.2|1104.4|1105.2|1104.6|1105.2|1104.6|1105.2|1104.4|537
1620373070000|2021-05-07 07:37:50|1105.4|1104.8|1105.4|1104.8|1105.6|1104.8|1105.4|1104.6|0
1620373150000|2021-05-07 07:39:10|1105.2||1105.2||1105.2||1105.2||0
1620373160000|2021-05-07 07:39:20|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|296
1620373170000|2021-05-07 07:39:30||1104.6||1104.6||1104.6||1104.6|0
1620373200000|2021-05-07 07:40:00|1105|1104.8|1105.2|1104.6|1105.4|1104.8|1105|1104.6|2635
1620373220000|2021-05-07 07:40:20|1105.4||1105.4||1105.4||1105.4||0
1620373260000|2021-05-07 07:41:00|1105.2|1104.2|1105|1104.2|1105.2|1104.2|1105|1104.2|300
1620373270000|2021-05-07 07:41:10|1105.2|1104.4|1104.8|1104.2|1105.2|1104.6|1104.8|1104.2|1000
1620373280000|2021-05-07 07:41:20|1105|1104|1104.8|1104.4|1105|1104.4|1104.8|1104|0
1620373290000|2021-05-07 07:41:30|1104.6|1104|1104.4|1104|1104.6|1104|1104.4|1104|373
1620373320000|2021-05-07 07:42:00|1104.2|1103.8|1104.2|1103.4|1104.2|1103.8|1104.2|1103.2|664
1620373330000|2021-05-07 07:42:10|1104.4|1103.8|1104.8|1104.2|1104.8|1104.2|1104.4|1103.8|2019
1620373340000|2021-05-07 07:42:20|1104.6|1104|1104.6|1103.8|1104.6|1104|1104.6|1103.8|0
1620373370000|2021-05-07 07:42:50|1104.4||1104.4||1104.4||1104.4||0
1620373380000|2021-05-07 07:43:00|1104.2|1103.6|1103.6|1102.8|1104.2|1103.8|1103.6|1102.8|1629
1620373390000|2021-05-07 07:43:10|1103.8|1103|1104.2|1103|1104.2|1103|1103.8|1103|545
1620373410000|2021-05-07 07:43:30||1103.4||1103.4||1103.4||1103.4|0
1620373430000|2021-05-07 07:43:50|1104||1104.2||1104.2||1104||0
1620373440000|2021-05-07 07:44:00|1104||1104||1104||1104||0
1620373470000|2021-05-07 07:44:30|1103.8|1103|1103.6|1102.8|1103.8|1103|1103.6|1102.8|298
1620373480000|2021-05-07 07:44:40|1103.4|1102.6|1103|1102.2|1103.4|1102.6|1103|1102.2|0
1620373500000|2021-05-07 07:45:00|1103.2|1102.4|1103|1102.4|1103.4|1102.4|1103|1102.4|0
1620373530000|2021-05-07 07:45:30||1102.6||1102.4||1102.6||1102.4|200
1620373540000|2021-05-07 07:45:40|1102.8|1102.2|1102.8|1102|1103|1102.2|1102.6|1102|181
1620373560000|2021-05-07 07:46:00|1102.6|1101.8|1102.6|1101.8|1102.6|1101.8|1102.6|1101.8|0
1620373570000|2021-05-07 07:46:10|1102.8|1102|1102.8|1102|1103|1102.4|1102.6|1102|1630
1620373580000|2021-05-07 07:46:20|1103|1102.2|1102.8|1102|1103|1102.2|1102.8|1102|0
1620373590000|2021-05-07 07:46:30|1103|1102.2|1103|1102.2|1103|1102.2|1103|1102.2|2000
1620373600000|2021-05-07 07:46:40|1102.8|1102|1102.4|1101.8|1102.8|1102|1102|1101.2|2956
1620373610000|2021-05-07 07:46:50|1102.6|1102|1103|1102.2|1103|1102.2|1102.6|1102|618
1620373620000|2021-05-07 07:47:00|1102.8|1102|1102.8|1102|1103|1102|1102.8|1102|194
1620373630000|2021-05-07 07:47:10|1102.6|1101.8|1102.6|1101.8|1102.6|1102.2|1102.2|1101.6|126
1620373670000|2021-05-07 07:47:50|1102.8|1102|1103.2|1102.6|1103.2|1102.6|1102.8|1102|2008
1620373680000|2021-05-07 07:48:00|1103|1102.4|1101.8|1101.2|1103|1102.6|1101.4|1100.6|5977
1620373690000|2021-05-07 07:48:10|1102|1101|1101.8|1101|1102|1101|1101.8|1101|460
1620373700000|2021-05-07 07:48:20|1101.6|1100.8|1101|1100.4|1101.6|1100.8|1100.8|1100.4|1154
1620373710000|2021-05-07 07:48:30|1100.8|1101.2|1100.8|1100|1101.4|1101.2|1100.6|1100|4318
1620373720000|2021-05-07 07:48:40|1101|1100.2|1100.8|1100.4|1101|1100.4|1100.8|1100.2|42
1620373730000|2021-05-07 07:48:50|1101|1100.2|1101|1100.6|1101.2|1100.8|1101|1100.2|2523
1620373750000|2021-05-07 07:49:10|1100.8|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.4|1381
1620373760000|2021-05-07 07:49:20|1100.8||1101||1101||1100.8||0
1620373780000|2021-05-07 07:49:40|||||||||300
1620373800000|2021-05-07 07:50:00|1101.2|1100.6|1102.2|1101.8|1102.2|1101.8|1101.2|1100.6|2174
1620373810000|2021-05-07 07:50:10|1102.4|1102|1102.8|1102|1102.8|1102|1102.4|1102|175
1620373820000|2021-05-07 07:50:20|1103|1102.2|1103.2|1102.4|1103.4|1102.6|1103|1102.2|0
1620373830000|2021-05-07 07:50:30||1102.6||1102.6||1102.6||1102.6|0
1620373840000|2021-05-07 07:50:40|1103|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|1280
1620373850000|2021-05-07 07:50:50||1102.6||1102.6||1102.6||1102.6|0
1620373880000|2021-05-07 07:51:20|1102.8|1102.4|1102.8|1102.4|1102.8|1102.6|1102.8|1102.4|1058
1620373890000|2021-05-07 07:51:30|1103|1102.6|1103|1102.4|1103.2|1102.8|1103|1102.4|1151
1620373900000|2021-05-07 07:51:40|1103.2|1102.6|1103.8|1103|1103.8|1103|1103.2|1102.6|678
1620373910000|2021-05-07 07:51:50||1103.2||1103.2||1103.2||1103.2|20
1620373920000|2021-05-07 07:52:00|1103.6||1103.6||1103.6||1103.6||200
1620373930000|2021-05-07 07:52:10|1103.8||1103.8||1103.8||1103.8||0
1620373940000|2021-05-07 07:52:20|1104||1104||1104||1104||0
1620373950000|2021-05-07 07:52:30|1104.2|1103.4|1104.4|1103.6|1104.4|1103.6|1104.2|1103.4|0
1620373960000|2021-05-07 07:52:40|1104.6|1103.8|1104.6|1104|1104.8|1104|1104.6|1103.8|0
1620373970000|2021-05-07 07:52:50|1104.8||1104.8||1104.8||1104.8||0
1620373980000|2021-05-07 07:53:00|1104.6||1104.6||1104.6||1104.6||0
1620374000000|2021-05-07 07:53:20|1104.8|1104.2|1104.8|1104|1105|1104.2|1104.4|1104|2329
1620374010000|2021-05-07 07:53:30|1103.8|1103.6|1103.6|1103|1104.8|1103.6|1103.6|1102.8|1687
1620374020000|2021-05-07 07:53:40|1103.4|1102.6|1102.8|1102.2|1103.4|1102.6|1102.6|1102|1
1620374030000|2021-05-07 07:53:50|1103|1102|1103.2|1102.2|1103.2|1102.2|1103|1102|0
1620374040000|2021-05-07 07:54:00|1103||1103||1103||1103||0
1620374050000|2021-05-07 07:54:10|1102.8|1102|1102.6|1102|1102.8|1102|1102.6|1102|0
1620374060000|2021-05-07 07:54:20|1102.8|1102.2|1102.6|1102|1103|1102.4|1102.6|1102|1476
1620374080000|2021-05-07 07:54:40||1102.2||1102.2||1102.2||1102.2|0
1620374100000|2021-05-07 07:55:00|1102.4|1102|1102.4|1102|1102.4|1102|1102.4|1102|181
1620374110000|2021-05-07 07:55:10|1102.2|1101.8|1102|1101.2|1102.2|1101.8|1102|1101.2|1250
1620374120000|2021-05-07 07:55:20|1101.8|1101|1102|1101|1102|1101|1101.8|1100.8|0
1620374130000|2021-05-07 07:55:30||1101.2||1101.2||1101.2||1101.2|0
1620374140000|2021-05-07 07:55:40|1102.2|1101.4|1102|1101.2|1102.6|1101.8|1101.8|1101.2|2334
1620374150000|2021-05-07 07:55:50|1101.8||1101.8||1101.8||1101.8||0
1620374160000|2021-05-07 07:56:00|1102|1101.4|1102.4|1101.6|1102.6|1101.8|1101.8|1101.4|1428
1620374170000|2021-05-07 07:56:10|1102.6|1101.8|1102.4|1101.8|1102.6|1101.8|1102.4|1101.8|0
1620374180000|2021-05-07 07:56:20|1102.2|1101.4|1102|1101.2|1102.2|1101.6|1102|1101.2|188
1620374200000|2021-05-07 07:56:40|1101.8|1100.8|1101|1100|1101.8|1100.8|1101|1100|511
1620374210000|2021-05-07 07:56:50|1100.8|1100.2|1099.8|1098.6|1100.8|1100.2|1099.8|1098.6|2006
1620374220000|2021-05-07 07:57:00|1099.6|1099|1099.4|1099|1099.6|1099|1099.4|1098.4|900
1620374230000|2021-05-07 07:57:10|1099.8|1099.6|1098.8|1098.2|1099.8|1099.6|1098.6|1098|5101
1620374240000|2021-05-07 07:57:20|1099|1098|1099|1098.2|1099|1098.2|1099|1098|46
1620374250000|2021-05-07 07:57:30|1099.2|1098.4|1099.2|1098.8|1099.4|1099|1099.2|1098.4|3579
1620374270000|2021-05-07 07:57:50|1099|1098.4|1099.4|1099|1099.6|1099|1098.8|1098|2169
1620374280000|2021-05-07 07:58:00|1099.6|1098.6|1099|1098|1099.6|1098.6|1099|1098|1
1620374290000|2021-05-07 07:58:10|1099.2|1098.2|1099.4|1098.6|1099.4|1098.6|1099.2|1098.2|0
1620374300000|2021-05-07 07:58:20|1099.2|1098.4|1099.4|1098.4|1099.4|1098.4|1099.2|1098.4|0
1620374310000|2021-05-07 07:58:30|1099.6|1098.6|1100.2|1099.4|1100.2|1099.4|1099.6|1098.6|2172
1620374320000|2021-05-07 07:58:40||1099.6||1099.6||1099.6||1099.6|0
1620374330000|2021-05-07 07:58:50|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100.2|1099.6|772
1620374340000|2021-05-07 07:59:00|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|781
1620374350000|2021-05-07 07:59:10|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1620374390000|2021-05-07 07:59:50|1100|1099.4|1099|1097.8|1100|1099.4|1099|1097.8|521
1620374400000|2021-05-07 08:00:00|1098.8|1098|1098.6|1098|1098.8|1098|1098.6|1098|0
1620374410000|2021-05-07 08:00:10|1098.4|1097.6|1098.6|1097.8|1098.6|1097.8|1098|1097.2|2437
1620374420000|2021-05-07 08:00:20|1098.8|1098|1098.8|1098.4|1098.8|1098.4|1098.8|1098|1349
1620374430000|2021-05-07 08:00:30|1099||1099||1099||1099||811
1620374440000|2021-05-07 08:00:40|1099.8|1098.6|1099.4|1098.6|1100|1099|1099.4|1098.6|8425
1620374470000|2021-05-07 08:01:10|1099.6|1098.8|1099.6|1099|1099.6|1099.2|1099.6|1098.8|1039
1620374480000|2021-05-07 08:01:20|1099.4|1098.8|1099.6|1098.8|1099.6|1098.8|1099.4|1098.8|0
1620374490000|2021-05-07 08:01:30|1099.4|1098.6|1098.4|1097.8|1099.4|1098.6|1098.4|1097.8|1499
1620374500000|2021-05-07 08:01:40|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1620374520000|2021-05-07 08:02:00|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098|907
1620374530000|2021-05-07 08:02:10|1098.6|1098|1098.6|1098|1098.6|1098.2|1098.6|1098|300
1620374540000|2021-05-07 08:02:20|1098.4|1097.8|1098.2|1097.8|1098.4|1098|1098.2|1097.8|1
1620374550000|2021-05-07 08:02:30|1098.4|1098|1098.4|1097.8|1098.4|1098|1098.2|1097.8|183
1620374560000|2021-05-07 08:02:40|1098.6||1098.6||1098.6||1098.4||0
1620374570000|2021-05-07 08:02:50|1098.4|1097.6|1097.6|1097|1098.4|1097.6|1097.6|1097|250
1620374600000|2021-05-07 08:03:20|1097.4||1097.6||1097.6||1097.4||10
1620374640000|2021-05-07 08:04:00|1097.8|1097.2|1097.8|1097.6|1097.8|1097.6|1097.8|1097.2|3777
1620374650000|2021-05-07 08:04:10|1098|1097.8|1098.2|1097.8|1098.2|1097.8|1098|1097.8|785
1620374660000|2021-05-07 08:04:20||1097.6||1097.6||1097.6||1097.6|0
1620374670000|2021-05-07 08:04:30||1097.8||1097.8||1097.8||1097.8|0
1620374680000|2021-05-07 08:04:40|1098.4|1098|1099|1098|1099|1098|1098.4|1098|823
1620374700000|2021-05-07 08:05:00|1098.8|1098.2|1098.8|1098|1098.8|1098.2|1098.6|1097.8|417
1620374710000|2021-05-07 08:05:10|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|1098.6|1097.8|0
1620374720000|2021-05-07 08:05:20|1098.8|1098|1099|1098|1099|1098|1098.8|1098|0
1620374740000|2021-05-07 08:05:40||1098.2||1098.2||1098.2||1098.2|0
1620374750000|2021-05-07 08:05:50||1098.4||1098.2||1098.4||1098.2|200
1620374760000|2021-05-07 08:06:00|1099.2|1098.4|1099.6|1098.8|1099.6|1098.8|1099.2|1098.4|136
1620374780000|2021-05-07 08:06:20|1099.4||1099.4||1099.4||1099.4||0
1620374790000|2021-05-07 08:06:30|1099.2|1098.6|1100.6|1099.6|1100.6|1099.6|1099|1098.2|7226
1620374800000|2021-05-07 08:06:40|1100.8|1099.8|1100.4|1099.6|1100.8|1100|1100.2|1099.6|884
1620374810000|2021-05-07 08:06:50|1100.2|1099.4|1099.4|1098.6|1100.2|1099.4|1099.4|1098.6|1672
1620374820000|2021-05-07 08:07:00|1099.2||1099.4||1099.4||1099||0
1620374850000|2021-05-07 08:07:30|1099.2|1098.4|1099.4|1098.8|1099.4|1098.8|1099|1098.2|1503
1620374880000|2021-05-07 08:08:00|1099.2|1098.6|1098.8|1098.4|1099.4|1098.6|1098.8|1098.2|2104
1620374890000|2021-05-07 08:08:10||1098.2||1098.4||1098.4||1098.2|0
1620374950000|2021-05-07 08:09:10|1098.6|1098|1098.6|1097.6|1098.6|1098|1098.6|1097.6|939
1620374960000|2021-05-07 08:09:20||1097.8||1098.4||1098.4||1097.8|0
1620374970000|2021-05-07 08:09:30|1098.8||1098.8||1098.8||1098.8||311
1620374990000|2021-05-07 08:09:50|1098.6|1098.2|1098.6|1097.8|1098.6|1098.2|1098.6|1097.8|353
1620375000000|2021-05-07 08:10:00|1098.4|1097.6|1097.2|1096.6|1098.4|1097.6|1097.2|1096.6|2060
1620375010000|2021-05-07 08:10:10|1097.4|1096.8|1097.8|1097|1097.8|1097|1097.4|1096.8|0
1620375020000|2021-05-07 08:10:20|1097.6||1097.6||1097.6||1097.6||0
1620375030000|2021-05-07 08:10:30|1097.8|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|1100
1620375040000|2021-05-07 08:10:40|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1097.2|520
1620375050000|2021-05-07 08:10:50|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|1
1620375080000|2021-05-07 08:11:20|1097.6|1096.8|1097.2|1096.6|1097.6|1096.8|1097.2|1096.6|183
1620375090000|2021-05-07 08:11:30|1097.4|1096.8|1097.4|1096.8|1097.6|1096.8|1097.4|1096.8|0
1620375100000|2021-05-07 08:11:40|1097.2|1096.6|1096.8|1096|1097.2|1096.6|1096.8|1096|0
1620375110000|2021-05-07 08:11:50|1097|1096.2|1097.2|1096.2|1097.2|1096.2|1097|1096.2|0
1620375120000|2021-05-07 08:12:00|1097||1097||1097||1097||0
1620375160000|2021-05-07 08:12:40||1096.4||1096.4||1096.4||1096.4|15
1620375170000|2021-05-07 08:12:50|1096.8|1096.2|1097|1096.2|1097|1096.2|1096.8|1096.2|0
1620375180000|2021-05-07 08:13:00|1097.2|1096.4|1097.8|1097.4|1098|1097.4|1097.2|1096.4|754
1620375200000|2021-05-07 08:13:20||1097.6||1097.6||1097.6||1097.6|0
1620375210000|2021-05-07 08:13:30||1097.4||1097.4||1097.4||1097.4|0
1620375220000|2021-05-07 08:13:40|1098|1097.6|1098.6|1097.8|1098.6|1097.8|1098|1097.6|712
1620375230000|2021-05-07 08:13:50|1098.4||1098.4||1098.4||1098.4||0
1620375270000|2021-05-07 08:14:30|1098.2|1097.6|1098.2|1097.4|1098.2|1097.6|1098.2|1097.4|0
1620375280000|2021-05-07 08:14:40|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1097.6|1097.4|650
1620375290000|2021-05-07 08:14:50|1098.6||1098.6||1098.6||1098.4||0
1620375310000|2021-05-07 08:15:10|1098.2||1098.2||1098.2||1098.2||0
1620375330000|2021-05-07 08:15:30|1098|1097.6|1097.6|1097|1098.2|1097.8|1097.6|1097|662
1620375340000|2021-05-07 08:15:40|1097.4|1097.4|1097.4|1096.6|1097.4|1097.4|1097.2|1096.6|430
1620375350000|2021-05-07 08:15:50|1097.6|1096.8|1097.8|1096.8|1097.8|1096.8|1097.6|1096.8|0
1620375360000|2021-05-07 08:16:00|1097.6||1097.6||1097.6||1097.6||0
1620375380000|2021-05-07 08:16:20|1097.8|1097|1098|1097.4|1099|1098.2|1097.8|1097|7700
1620375390000|2021-05-07 08:16:30||1097.2||1097.4||1097.4||1097.2|0
1620375400000|2021-05-07 08:16:40|1097.8|1097.2|1097.6|1096.8|1097.8|1097.2|1097.2|1096.8|1130
1620375410000|2021-05-07 08:16:50||1097||1097||1097||1097|0
1620375420000|2021-05-07 08:17:00|1097.8|1097.2|1098.6|1097.8|1098.6|1097.8|1097.8|1097.2|472
1620375430000|2021-05-07 08:17:10|1098.4||1098.6||1098.6||1098.4||0
1620375440000|2021-05-07 08:17:20|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|0
1620375460000|2021-05-07 08:17:40||1097.8||1097.8||1097.8||1097.8|1
1620375470000|2021-05-07 08:17:50|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|201
1620375480000|2021-05-07 08:18:00||1097.2||1097.6||1097.6||1097.2|0
1620375490000|2021-05-07 08:18:10|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.2|251
1620375510000|2021-05-07 08:18:30||1097.6||1097.6||1097.6||1097.6|0
1620375540000|2021-05-07 08:19:00|1098.2|1097.8|1099|1098.2|1099|1098.2|1098.2|1097.8|272
1620375550000|2021-05-07 08:19:10|1099.2|1098.4|1099.8|1099.2|1100|1099.2|1099.2|1098.4|430
1620375560000|2021-05-07 08:19:20|1099.6|1099|1099.8|1099|1099.8|1099|1099.4|1098.8|1441
1620375570000|2021-05-07 08:19:30|1100|1099.2|1099.8|1099.2|1100|1099.2|1099.8|1099.2|0
1620375580000|2021-05-07 08:19:40||1099||1099.2||1099.2||1099|0
1620375590000|2021-05-07 08:19:50|1099.6|1099|1099.6|1099|1099.6|1099|1099.4|1098.8|263
1620375610000|2021-05-07 08:20:10|1099.8|1099.2|1100|1099.2|1100|1099.2|1099.8|1099.2|0
1620375620000|2021-05-07 08:20:20|1099.8||1099.8||1099.8||1099.8||0
1620375630000|2021-05-07 08:20:30|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|300
1620375640000|2021-05-07 08:20:40|1100.2|1099.6|1100|1099.8|1100.4|1099.8|1100|1099.6|433
1620375650000|2021-05-07 08:20:50|1099.8|1099.6|1099.4|1099|1099.8|1099.6|1099.4|1098.8|1898
1620375670000|2021-05-07 08:21:10|1099.8|1099.2|1099.8|1099|1100|1099.4|1099.8|1099|144
1620375690000|2021-05-07 08:21:30|1099.6|1098.8|1099.4|1098.6|1099.6|1098.8|1099|1098.4|431
1620375710000|2021-05-07 08:21:50|1099.6|1098.8|1099.2|1098.6|1099.6|1098.8|1099.2|1098.6|0
1620375720000|2021-05-07 08:22:00|1099|1098.4|1099|1098.2|1099|1098.4|1098.6|1098.2|0
1620375730000|2021-05-07 08:22:10||1098.4||1098.4||1098.4||1098.2|0
1620375740000|2021-05-07 08:22:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1620375780000|2021-05-07 08:23:00|1098.6||1098.6||1098.6||1098.6||0
1620375790000|2021-05-07 08:23:10|1098.8||1098.8||1098.8||1098.8||0
1620375840000|2021-05-07 08:24:00|1099|1098.4|1099|1098.2|1099.2|1098.6|1099|1098.2|461
1620375850000|2021-05-07 08:24:10|1098.8|1098|1098.8|1098.2|1099|1098.2|1098.4|1097.8|1550
1620375860000|2021-05-07 08:24:20|1099|1098.4|1099.4|1098.6|1099.4|1098.6|1099|1098.4|0
1620375880000|2021-05-07 08:24:40|1099.6|1098.8|1099.6|1099|1099.6|1099|1099.6|1098.8|0
1620375890000|2021-05-07 08:24:50|1099.4|1098.8|1099.6|1098.8|1099.6|1098.8|1099.4|1098.8|190
1620375900000|2021-05-07 08:25:00|1099.4|1099|1099.2|1099|1099.4|1099|1099.2|1098.8|0
1620375910000|2021-05-07 08:25:10|1099.4||1099.6||1099.6||1099.4||0
1620375920000|2021-05-07 08:25:20|1099.4|1099.2|1099.6|1099|1099.6|1099.2|1099.4|1099|196
1620375940000|2021-05-07 08:25:40|1099.4||1099.4||1099.4||1099.4||0
1620375950000|2021-05-07 08:25:50|1099.2|1098.8|1098.6|1097.8|1099.2|1098.8|1098.6|1097.8|1299
1620375960000|2021-05-07 08:26:00||1098||1097.8||1098||1097.8|0
1620376000000|2021-05-07 08:26:40|1098.4|1097.6|1097.6|1097.2|1098.4|1097.6|1097.6|1097|0
1620376010000|2021-05-07 08:26:50|1097.4|1097|1097.2|1096.4|1097.4|1097|1097.2|1096.4|6
1620376040000|2021-05-07 08:27:20||1096.6||1096.8||1096.8||1096.6|0
1620376070000|2021-05-07 08:27:50|1097.4|1097|1097.8|1097.2|1097.8|1097.2|1097.4|1097|542
1620376110000|2021-05-07 08:28:30|1098|1097.4|1098.8|1098|1099.2|1098|1098|1097.4|1162
1620376170000|2021-05-07 08:29:30||1098.2||1098.2||1098.2||1098.2|0
1620376180000|2021-05-07 08:29:40||1098||1098||1098||1098|0
1620376210000|2021-05-07 08:30:10||1098.2||1098.2||1098.2||1098.2|0
1620376220000|2021-05-07 08:30:20|1099|1098.4|1099.4|1099|1099.8|1099|1099|1098.4|1226
1620376240000|2021-05-07 08:30:40|1099.2|1098.8|1098.4|1097.6|1099.2|1098.8|1098.4|1097.6|2148
1620376250000|2021-05-07 08:30:50||1097.4||1097.4||1097.6||1097.4|213
1620376260000|2021-05-07 08:31:00|1098.2|1097.2|1098|1097.2|1098.2|1097.2|1098|1097.2|0
1620376280000|2021-05-07 08:31:20|1098.2|1097|1098|1097|1098.2|1097.4|1098|1097|988
1620376290000|2021-05-07 08:31:30||1097.2||1097.2||1097.2||1097.2|0
1620376320000|2021-05-07 08:32:00|1097.8|1097|1097|1096.4|1097.8|1097|1097|1096.4|272
1620376330000|2021-05-07 08:32:10||1096.2||1096.2||1096.2||1096.2|0
1620376340000|2021-05-07 08:32:20|1097.2|1096.4|1097.2|1096.4|1097.2|1096.4|1097.2|1096.4|0
1620376350000|2021-05-07 08:32:30|1097.4|1096.6|1097.6|1096.8|1097.6|1096.8|1097.4|1096.6|0
1620376360000|2021-05-07 08:32:40|1097.8|1097|1097.4|1096.8|1098.4|1097.8|1097.4|1096.8|5083
1620376370000|2021-05-07 08:32:50|1097.6||1097.6||1097.6||1097.6||0
1620376380000|2021-05-07 08:33:00|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|0
1620376390000|2021-05-07 08:33:10|1097.6|1096.8|1097.8|1097.2|1098|1097.2|1097.6|1096.8|0
1620376400000|2021-05-07 08:33:20|1098.2|1097.4|1098.8|1098|1098.8|1098|1098.2|1097.4|59
1620376410000|2021-05-07 08:33:30|1098.6|1097.8|1098|1097.4|1098.6|1097.8|1098|1097.4|203
1620376420000|2021-05-07 08:33:40|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1097.2|1096.6|461
1620376430000|2021-05-07 08:33:50|1097.6||1097.6||1097.6||1097.6||0
1620376450000|2021-05-07 08:34:10|1097.8|1097|1097.8|1097|1097.8|1097|1097.8|1097|0
1620376460000|2021-05-07 08:34:20|1098||1098||1098||1098||0
1620376470000|2021-05-07 08:34:30|1097.8|1096.8|1097.4|1096.6|1097.8|1096.8|1097.4|1096.6|0
1620376480000|2021-05-07 08:34:40||1096.8||1096.6||1096.8||1096.6|0
1620376490000|2021-05-07 08:34:50||1096.8||1096.8||1096.8||1096.8|0
1620376510000|2021-05-07 08:35:10|1097.2|1096.6|1097.2|1096.6|1097.2|1096.8|1096.8|1096.4|438
1620376520000|2021-05-07 08:35:20|1097|1096.8|1098.6|1097.8|1098.6|1097.8|1097|1096.8|4592
1620376530000|2021-05-07 08:35:30|1098.8|1098|1098.8|1098|1098.8|1098|1098.8|1098|0
1620376540000|2021-05-07 08:35:40||1098.2||1098.2||1098.2||1098.2|0
1620376570000|2021-05-07 08:36:10|1098.6|1097.8|1098.6|1098|1098.6|1098|1098.4|1097.8|14
1620376590000|2021-05-07 08:36:30|1098.8|1098.2|1099.8|1099.2|1099.8|1099.2|1098.8|1098.2|362
1620376610000|2021-05-07 08:36:50|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|1099.4|1098.8|900
1620376630000|2021-05-07 08:37:10|1099.4|1098.6|1099.8|1098.8|1099.8|1098.8|1099.4|1098.6|0
1620376650000|2021-05-07 08:37:30|1099.4||1099.4||1099.4||1099.4||0
1620376660000|2021-05-07 08:37:40|1099.2|1098.6|1098.8|1098.2|1099.2|1098.6|1098.8|1098|0
1620376680000|2021-05-07 08:38:00|1098.6|1098.4|1097.8|1097.2|1098.8|1098.4|1097.8|1097.2|3421
1620376690000|2021-05-07 08:38:10|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620376710000|2021-05-07 08:38:30|1098.2|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|394
1620376720000|2021-05-07 08:38:40|1098.6|1098.2|1098.4|1098|1098.8|1098.4|1098.4|1098|794
1620376740000|2021-05-07 08:39:00|1098.6||1098.6||1098.6||1098.6||0
1620376750000|2021-05-07 08:39:10|1098.4|1097.8|1098.4|1097.6|1098.4|1097.8|1098.4|1097.6|0
1620376760000|2021-05-07 08:39:20||1098||1098||1098||1098|0
1620376770000|2021-05-07 08:39:30|1098.2|1097.8|1097.8|1097.4|1098.2|1097.8|1097.8|1097.4|584
1620376780000|2021-05-07 08:39:40|1098||1098||1098||1098||0
1620376820000|2021-05-07 08:40:20|1097.8|1097.2|1097.2|1096.8|1097.8|1097.2|1097.2|1096.8|184
1620376830000|2021-05-07 08:40:30|1097|1096.6|1097.6|1096.8|1097.8|1096.8|1096.8|1096|8470
1620376850000|2021-05-07 08:40:50||1096.6||1096.6||1096.6||1096.6|0
1620376870000|2021-05-07 08:41:10||1096.8||1096.8||1096.8||1096.8|0
1620376930000|2021-05-07 08:42:10|1097.4|1096.6|1097.4|1096.8|1097.4|1096.8|1097.4|1096.4|183
1620376940000|2021-05-07 08:42:20|1097.6|1097|1097.6|1097|1097.6|1097.4|1097.4|1097|777
1620376950000|2021-05-07 08:42:30|1097.2|1096.8|1097.2|1096.6|1097.2|1096.8|1097.2|1096.6|42
1620376960000|2021-05-07 08:42:40||1096.8||1096.8||1096.8||1096.8|0
1620376980000|2021-05-07 08:43:00|1097.4|1097|1097.8|1097|1097.8|1097|1097.4|1097|913
1620376990000|2021-05-07 08:43:10|1097.6|1097.2|1098|1097.2|1098|1097.2|1097.6|1097.2|150
1620377010000|2021-05-07 08:43:30|1098.2|1097.4|1098|1097.4|1098.4|1097.8|1098|1097.4|8550
1620377020000|2021-05-07 08:43:40|1097.8|1097.2|1098|1097.6|1098|1097.6|1097.6|1097|1099
1620377050000|2021-05-07 08:44:10|1098.5|1097.6|1099.1|1097.8|1099.1|1097.8|1098.5|1097.3|260
1620377060000|2021-05-07 08:44:20|1098.6|1097.3|1098.9|1097.8|1099.1|1097.8|1098.4|1097.3|0
1620377070000|2021-05-07 08:44:30|1098|1097.6|1098|1097.1|1098|1097.6|1098|1097.1|0
1620377080000|2021-05-07 08:44:40|1098.7|1097.6|1098.2|1097.3|1098.7|1097.8|1098.2|1097.3|0
1620377090000|2021-05-07 08:44:50|1099.2|1098.1|1099.2|1098.1|1099.2|1098.1|1099.2|1098.1|328
1620377100000|2021-05-07 08:45:00|1099.4|1098.8|1100.3|1099.4|1100.3|1099.4|1099.4|1098.3|253
1620377110000|2021-05-07 08:45:10|1100.5|1099.6|1099.8|1098.9|1100.5|1099.6|1099.8|1098.9|145
1620377120000|2021-05-07 08:45:20|1099.2|1098.7|1099.2|1098.1|1099.2|1098.7|1099.2|1098.1|90
1620377130000|2021-05-07 08:45:30|1099.7|1098.6|1099.7|1098.6|1099.7|1098.6|1099.7|1098.6|0
1620377140000|2021-05-07 08:45:40|1099.9|1099|1100.2|1098.9|1100.3|1099.4|1099.9|1098.9|2002
1620377150000|2021-05-07 08:45:50|1100|1099.4|1100.4|1099.1|1100.5|1099.4|1100|1099.1|0
1620377160000|2021-05-07 08:46:00|1100.6||1100.6||1100.6||1100.6||0
1620377170000|2021-05-07 08:46:10|1100.4|1099.6|1101.1|1099.8|1101.1|1099.8|1100.4|1099.6|0
1620377180000|2021-05-07 08:46:20|1100.6|1099.3|1100.6|1099.3|1100.6|1099.3|1100.6|1099.3|0
1620377190000|2021-05-07 08:46:30|1101.1|1099.8|1100.6|1099.3|1101.1|1099.8|1100.6|1099.3|0
1620377200000|2021-05-07 08:46:40|1100.9|1099.8|1099.6|1098.5|1100.9|1099.8|1099.6|1098.5|495
1620377210000|2021-05-07 08:46:50|1100.1|1098.8|1099.2|1098.1|1100.1|1099|1099.2|1098.1|179
1620377220000|2021-05-07 08:47:00|1099.7|1098.6|1099.2|1098.3|1099.7|1098.8|1099.2|1098.1|0
1620377230000|2021-05-07 08:47:10|1099.7|1098.8|1099.4|1098.3|1099.7|1098.8|1099.4|1098.3|253
1620377240000|2021-05-07 08:47:20|||||||||10
1620377250000|2021-05-07 08:47:30|1099.9|1098.8|1099.9|1098.8|1099.9|1098.8|1099.9|1098.8|0
1620377260000|2021-05-07 08:47:40|1099.2|1098.3|1099.4|1098.3|1099.4|1098.3|1099.2|1098.3|0
1620377270000|2021-05-07 08:47:50|1099.9|1098.8|1099.9|1098.8|1099.9|1098.8|1099.9|1098.8|0
1620377290000|2021-05-07 08:48:10|1100.3|1099.2|1100.3|1099.2|1100.3|1099.2|1100.3|1099.2|0
1620377300000|2021-05-07 08:48:20|1099.8|1098.7|1099.9|1099.2|1099.9|1099.2|1099.4|1098.7|0
1620377310000|2021-05-07 08:48:30|1099.4|1098.7|1100.1|1098.8|1100.1|1099|1099.4|1098.3|817
1620377320000|2021-05-07 08:48:40|1099.6|1098.3|1100.1|1099|1100.1|1099|1099.6|1098.3|0
1620377330000|2021-05-07 08:48:50|1100.2|1098.9|1101.3|1100.2|1101.3|1100.2|1100.2|1098.9|250
1620377340000|2021-05-07 08:49:00|1101|1099.7|1101|1099.7|1101|1099.7|1101|1099.7|0
1620377350000|2021-05-07 08:49:10|1101.2|1100.1|1101.6|1100.5|1102.1|1100.8|1101.2|1100.1|36
1620377360000|2021-05-07 08:49:20|1101.8|1101|1102.3|1101|1102.3|1101|1101.8|1101|0
1620377370000|2021-05-07 08:49:30|1101.8|1101.2|1102|1100.7|1102|1101.2|1101.8|1100.7|0
1620377380000|2021-05-07 08:49:40|1102.2|1101.3|1102.6|1101.3|1102.6|1101.3|1102.2|1101.3|1000
1620377400000|2021-05-07 08:50:00|1103.1|1101.8|1104.1|1102.6|1104.1|1102.6|1103.1|1101.8|250
1620377410000|2021-05-07 08:50:10|1103.6|1102.3|1104.2|1102.7|1104.2|1102.8|1103.6|1102.3|0
1620377420000|2021-05-07 08:50:20|1104|1103.4|1104.7|1103.4|1104.7|1103.4|1104|1103.4|0
1620377430000|2021-05-07 08:50:30|1104.2|1102.9|1104.6|1103.3|1105.1|1103.6|1104.2|1102.9|0
1620377440000|2021-05-07 08:50:40|1105.1|1103.8|1104.6|1103.5|1105.1|1103.8|1104.6|1103.5|0
1620377450000|2021-05-07 08:50:50|1105.1|1104|1105.1|1104|1105.3|1104.2|1105.1|1104|756
1620377480000|2021-05-07 08:51:20|1104.6|1103.5|1104.6|1103.5|1105.1|1103.8|1104.6|1103.3|269
1620377490000|2021-05-07 08:51:30|1105.1|1104|1105|1103.7|1105.1|1104|1105|1103.7|1607
1620377500000|2021-05-07 08:51:40|1105.3|1104.2|1105.3|1104.2|1105.3|1104.2|1105.3|1104.2|0
1620377510000|2021-05-07 08:51:50||1104.4||1104.4||1104.4||1104.4|0
1620377520000|2021-05-07 08:52:00|1104.8|1103.9|1104.3|1103.2|1104.8|1103.9|1104.3|1103.2|181
1620377530000|2021-05-07 08:52:10|1103.8|1102.7|1103.8|1102.5|1104.3|1103.2|1103.8|1102.5|1500
1620377540000|2021-05-07 08:52:20|1104.3|1102.3|1104.6|1103.3|1104.6|1103.3|1103.8|1102.3|446
1620377550000|2021-05-07 08:52:30|1104.7|1103.8|1104.9|1103.8|1104.9|1103.8|1104.2|1103.3|261
1620377560000|2021-05-07 08:52:40|1104.6|1103.3|1105.1|1103.8|1105.1|1103.8|1104.6|1103.3|0
1620377570000|2021-05-07 08:52:50|1104.6|1103.3|1104.9|1103.8|1105.1|1103.8|1104.6|1103.3|0
1620377580000|2021-05-07 08:53:00|1105.1|1103.3|1105.1|1103.8|1105.1|1103.8|1104.6|1103.3|250
1620377600000|2021-05-07 08:53:20|1104.6|1103.3|1104.6|1103.3|1104.6|1103.3|1104.6|1103.3|0
1620377610000|2021-05-07 08:53:30|1104.4|1103.8|1104.2|1103.3|1104.9|1103.8|1104.2|1103.3|0
1620377620000|2021-05-07 08:53:40|1104.7|1103.6|1103.6|1102.7|1104.7|1103.6|1103.6|1102.5|196
1620377640000|2021-05-07 08:54:00|1103.2|1101.9|1104.1|1102.6|1104.1|1102.6|1103.2|1101.9|325
1620377650000|2021-05-07 08:54:10|1103.6|1102.1|1104.1|1102.8|1104.1|1102.8|1103.4|1102.1|0
1620377660000|2021-05-07 08:54:20|1103.6|1102.3|1103.4|1102.3|1103.6|1102.3|1103.4|1102.3|0
1620377670000|2021-05-07 08:54:30|1103.9|1102.8|1103.4|1102.3|1103.9|1102.8|1103.4|1102.3|15
1620377690000|2021-05-07 08:54:50|1103.7|1102.8|1103.7|1102.8|1103.7|1102.8|1103.7|1102.8|0
1620377700000|2021-05-07 08:55:00|1103.2|1102.3|1103.7|1102.2|1103.7|1102.8|1103.2|1102.2|540
1620377710000|2021-05-07 08:55:10|1103.1|1101.7|1102|1101.1|1103.1|1102.2|1102|1101.1|886
1620377720000|2021-05-07 08:55:20|1102.2|1101.3|1102.7|1101.8|1102.7|1101.8|1102.2|1101.3|0
1620377740000|2021-05-07 08:55:40|1102.2|1101.3|1102.5|1101.6|1102.5|1101.6|1102|1101.1|111
1620377760000|2021-05-07 08:56:00|1102.2|1101.1|1102.2|1101.1|1102.4|1101.1|1102.2|1101.1|0
1620377770000|2021-05-07 08:56:10|1102.7|1101.6|1102.7|1101.6|1102.7|1101.6|1102.7|1101.6|0
1620377830000|2021-05-07 08:57:10|1102.4|1101.1|1102.4|1101.1|1102.4|1101.1|1102.4|1101.1|0
1620377840000|2021-05-07 08:57:20|1102.7|1101.6|1101.9|1101|1102.7|1101.6|1101.9|1101|1074
1620377850000|2021-05-07 08:57:30|1101.3|1100.2|1101.1|1099.8|1101.3|1100.2|1101.1|1099.8|1000
1620377860000|2021-05-07 08:57:40|1100.6|1099.3|1100.2|1099.1|1101.1|1099.8|1100.2|1099.1|0
1620377870000|2021-05-07 08:57:50|1100.7|1099.6|1100.7|1099.6|1100.7|1099.6|1100.7|1099.6|0
1620377890000|2021-05-07 08:58:10||1099.8||1099.8||1099.8||1099.8|0
1620377900000|2021-05-07 08:58:20|1100.2|1099.3|1100.7|1099.6|1100.7|1099.6|1100.2|1099.3|0
1620377910000|2021-05-07 08:58:30|1100.5|1099.1|1100.9|1099.6|1100.9|1099.6|1100|1099.1|898
1620377920000|2021-05-07 08:58:40|1100.2|1099.3|1101.2|1099.9|1101.5|1100.2|1100.2|1099.3|719
1620377930000|2021-05-07 08:58:50|1101.7|1100.4|1101.2|1099.9|1101.7|1100.4|1101.2|1099.9|0
1620377940000|2021-05-07 08:59:00|1101.2|1100.4|1101.6|1100.8|1101.6|1100.8|1101.2|1100.4|0
1620377950000|2021-05-07 08:59:10|1101.8|1101|1101.8|1101|1101.8|1101|1101.8|1101|0
1620377960000|2021-05-07 08:59:20|1101.6|1100.6|1100.8|1100|1101.6|1100.8|1100.8|1100|4168
1620377970000|2021-05-07 08:59:30|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|0
1620377990000|2021-05-07 08:59:50|1100.4|1100|1100.2|1099.6|1100.4|1100|1100|1099.6|6
1620378000000|2021-05-07 09:00:00||1099.8||1099.6||1099.8||1099.6|0
1620378010000|2021-05-07 09:00:10|1100.4|1099.8|1101.4|1100.8|1101.4|1100.8|1100.4|1099.6|436
1620378020000|2021-05-07 09:00:20|1101.2||1101.2||1101.2||1101.2||0
1620378030000|2021-05-07 09:00:30|1101.4|1100.6|1101.2|1100.6|1101.4|1100.6|1101.2|1100.6|43
1620378040000|2021-05-07 09:00:40|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.2|1100.8|300
1620378060000|2021-05-07 09:01:00|1101.2|1100.6|1101.6|1100.8|1101.6|1100.8|1101.2|1100.4|0
1620378080000|2021-05-07 09:01:20|1101.4|1100.6|1101.4|1100.6|1101.4|1100.6|1101.4|1100.6|0
1620378100000|2021-05-07 09:01:40|1101.2|1100.4|1100.8|1100.4|1101.2|1100.4|1100.8|1100.4|795
1620378130000|2021-05-07 09:02:10|1101|1100.6|1101.6|1101|1101.8|1101.2|1101|1100.6|633
1620378140000|2021-05-07 09:02:20|1101.4|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.4|0
1620378160000|2021-05-07 09:02:40|1100.8||1100.8||1101||1100.8||0
1620378170000|2021-05-07 09:02:50|1100.6|1100.4|1100.4|1099.6|1100.8|1100.4|1100.4|1099.6|134
1620378180000|2021-05-07 09:03:00|1100.2|1099.8|1100.4|1099.6|1100.4|1099.8|1100.2|1099.6|0
1620378190000|2021-05-07 09:03:10|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|1380
1620378230000|2021-05-07 09:03:50|1100||1100||1100||1100||0
1620378250000|2021-05-07 09:04:10|1100.2|1099.8|1100.6|1099.8|1100.6|1099.8|1100.2|1099.6|263
1620378260000|2021-05-07 09:04:20|1100.8|1100|1100.8|1100|1100.8|1100.2|1100.8|1100|0
1620378270000|2021-05-07 09:04:30|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|1100.4|1100.2|0
1620378280000|2021-05-07 09:04:40|1100.2|1100|1100.4|1100|1100.4|1100|1100.2|1100|964
1620378290000|2021-05-07 09:04:50|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|550
1620378320000|2021-05-07 09:05:20||1100||1100||1100||1100|0
1620378330000|2021-05-07 09:05:30||1099.8||1100||1100||1099.6|610
1620378340000|2021-05-07 09:05:40|1100.4|1100.2|1100.8|1100.2|1100.8|1100.4|1100.4|1100.2|267
1620378370000|2021-05-07 09:06:10|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|0
1620378380000|2021-05-07 09:06:20|1100.4|1099.8|1100.2|1099.6|1100.4|1099.8|1100|1099.6|212
1620378390000|2021-05-07 09:06:30|1100||1100||1100||1100||0
1620378400000|2021-05-07 09:06:40|1100.2|1099.8|1100.4|1100.2|1100.4|1100.2|1100.2|1099.8|273
1620378410000|2021-05-07 09:06:50|1100.6|1100.4|1100.4|1100.2|1100.8|1100.4|1100.4|1100.2|821
1620378420000|2021-05-07 09:07:00|1100.6||1100.6||1100.6||1100.6||0
1620378430000|2021-05-07 09:07:10|1100.8||1100.8||1100.8||1100.6||0
1620378440000|2021-05-07 09:07:20|1100.6||1100.6||1100.8||1100.6||0
1620378450000|2021-05-07 09:07:30|1100.8|1100.4|1101.4|1100.8|1101.4|1100.8|1100.6|1100.4|535
1620378470000|2021-05-07 09:07:50|1101.6|1101|1101.8|1101.4|1102|1101.4|1101.6|1101|919
1620378480000|2021-05-07 09:08:00|1101.6|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101.2|847
1620378490000|2021-05-07 09:08:10|1101.6|1101|1101.2|1100.8|1101.6|1101|1101.2|1100.6|492
1620378500000|2021-05-07 09:08:20|1101|1100.6|1100.6|1100.2|1101|1100.6|1100.6|1100.2|1054
1620378510000|2021-05-07 09:08:30|1100.4||1100.4||1100.4||1100.4||0
1620378520000|2021-05-07 09:08:40|1100.8|1100.4|1101|1100.4|1101.2|1100.6|1100.8|1100.2|1379
1620378530000|2021-05-07 09:08:50|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.6|1100.2|0
1620378540000|2021-05-07 09:09:00|1101||1101||1101||1101||0
1620378550000|2021-05-07 09:09:10|1101.2|1100.6|1101.2|1100.8|1101.4|1100.8|1101.2|1100.6|0
1620378560000|2021-05-07 09:09:20|1101.4||1101.2||1101.4||1101.2||0
1620378570000|2021-05-07 09:09:30|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|30
1620378580000|2021-05-07 09:09:40|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1620378590000|2021-05-07 09:09:50|1101.6||1101.6||1101.6||1101.6||15
1620378600000|2021-05-07 09:10:00|1101.8||1101.6||1101.8||1101.6||0
1620378620000|2021-05-07 09:10:20|1101.8|1101.4|1102|1101.4|1102|1101.4|1101.8|1101.4|0
1620378630000|2021-05-07 09:10:30|1101.8||1102||1102||1101.8||0
1620378650000|2021-05-07 09:10:50|1101.8||1101.8||1101.8||1101.8||0
1620378660000|2021-05-07 09:11:00|1102|1101.6|1101.8|1101.2|1102|1101.6|1101.8|1101.2|972
1620378690000|2021-05-07 09:11:30|1101.6|1101|1100.8|1100.6|1101.6|1101|1100.6|1100.2|0
1620378720000|2021-05-07 09:12:00|1101||1101.2||1101.2||1101||0
1620378740000|2021-05-07 09:12:20|1101.4|1100.8|1101|1100.8|1101.6|1101|1101|1100.6|2762
1620378760000|2021-05-07 09:12:40|1100.8|1100.6|1100.2|1100|1100.8|1100.6|1100.2|1100|2351
1620378770000|2021-05-07 09:12:50|||||||||250
1620378780000|2021-05-07 09:13:00|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.4|1100|188
1620378810000|2021-05-07 09:13:30|1100.4||1100.6||1100.6||1100.4||0
1620378850000|2021-05-07 09:14:10|1100.4||1100.6||1100.6||1100.4||0
1620378860000|2021-05-07 09:14:20|1100.4||1100.4||1100.4||1100.4||0
1620378880000|2021-05-07 09:14:40|1100.6||1100.6||1100.6||1100.6||0
1620378910000|2021-05-07 09:15:10|1100.4|1100.2|1100.4|1100.2|1100.6|1100.2|1100.4|1100.2|0
1620378920000|2021-05-07 09:15:20||1100||1100||1100||1100|83
1620378930000|2021-05-07 09:15:30|1100.6||1100.4||1100.6||1100.4||0
1620378940000|2021-05-07 09:15:40|1100.2|1099.6|1099.8|1099.2|1100.4|1099.6|1099.4|1098.8|6721
1620378960000|2021-05-07 09:16:00||1099||1099||1099||1099|0
1620378970000|2021-05-07 09:16:10|1099.6||1099.6||1099.6||1099.6||0
1620378990000|2021-05-07 09:16:30|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1620379000000|2021-05-07 09:16:40|1099.6|1099|1098.4|1097.8|1099.6|1099|1098.4|1097.8|14213
1620379010000|2021-05-07 09:16:50|1098.2|1097.6|1098|1097.2|1098.4|1097.8|1097.6|1096.8|3950
1620379020000|2021-05-07 09:17:00|1097.8|1097|1097.6|1097.2|1097.8|1097.4|1097.6|1096.6|983
1620379030000|2021-05-07 09:17:10|1097.8|1097.4|1097.6|1097.2|1097.8|1097.4|1097.6|1096.8|61
1620379040000|2021-05-07 09:17:20|1097.4|1096.8|1097.6|1096.8|1097.6|1096.8|1097.4|1096.8|1019
1620379050000|2021-05-07 09:17:30|1097.4|1096.6|1097.2|1096.4|1097.4|1096.6|1097|1096|2132
1620379060000|2021-05-07 09:17:40||1096.6||1096.6||1096.6||1096.6|0
1620379070000|2021-05-07 09:17:50|1097.4|1096.8|1097.8|1097.6|1098.2|1097.8|1097.4|1096.8|5354
1620379090000|2021-05-07 09:18:10|1097.6|1097.2|1097.2|1096.6|1097.6|1097.2|1097.2|1096.4|220
1620379130000|2021-05-07 09:18:50|1097.4||1097.4||1097.4||1097.4||0
1620379140000|2021-05-07 09:19:00|1097.6|1096.8|1097.6|1096.8|1097.8|1097.2|1097.6|1096.8|0
1620379150000|2021-05-07 09:19:10||1097||1097||1097||1097|0
1620379160000|2021-05-07 09:19:20|1097.8|1097.2|1098|1097.4|1098|1097.4|1097.8|1097.2|0
1620379200000|2021-05-07 09:20:00|1097.8||1098||1098||1097.6||134
1620379210000|2021-05-07 09:20:10||1097.2||1097.2||1097.2||1097.2|0
1620379230000|2021-05-07 09:20:30|1097.8||1097.8||1097.8||1097.8||0
1620379240000|2021-05-07 09:20:40|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620379270000|2021-05-07 09:21:10|1097.8|1097.2|1097.4|1096.8|1097.8|1097.2|1096.8|1096.2|2992
1620379280000|2021-05-07 09:21:20||1097||1097||1097||1097|500
1620379290000|2021-05-07 09:21:30|1097.6|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097|0
1620379320000|2021-05-07 09:22:00||1097.4||1097.2||1097.4||1097.2|0
1620379340000|2021-05-07 09:22:20|1098|1097.4|1098|1097.8|1098|1097.8|1098|1097.4|1746
1620379350000|2021-05-07 09:22:30|1097.8|1097.6|1097|1096.4|1097.8|1097.6|1096.6|1096|2344
1620379380000|2021-05-07 09:23:00|1096.8|1096.2|1096.4|1096.2|1096.8|1096.2|1096.4|1096.2|1
1620379390000|2021-05-07 09:23:10|1096.2|1096|1096.4|1096|1096.4|1096|1095.8|1095.2|1114
1620379400000|2021-05-07 09:23:20|1096.6|1096.2|1096.8|1096.2|1096.8|1096.2|1096.6|1096|612
1620379410000|2021-05-07 09:23:30|||||||||500
1620379450000|2021-05-07 09:24:10|1096.6|1096.6|1096.6|1096.2|1096.6|1096.6|1096.6|1096.2|1
1620379460000|2021-05-07 09:24:20|1096.4|1096|1096.2|1096|1096.6|1096|1096.2|1096|182
1620379500000|2021-05-07 09:25:00|1096|1095.6|1097|1096.4|1097|1096.4|1096|1095.4|518
1620379510000|2021-05-07 09:25:10|1097.2|1096.6|1097|1096.4|1097.4|1097|1097|1096.4|727
1620379520000|2021-05-07 09:25:20|1096.8|1096.2|1097|1096.8|1097|1096.8|1096.8|1096.2|523
1620379540000|2021-05-07 09:25:40|1097.2|1097|1096.4|1095.8|1097.4|1097|1096.4|1095.8|686
1620379550000|2021-05-07 09:25:50|1096.6||1096.6||1096.6||1096.6||0
1620379580000|2021-05-07 09:26:20|1096.4|1095.6|1096|1095.6|1096.4|1095.6|1096|1095.6|0
1620379590000|2021-05-07 09:26:30||1095.4||1095.8||1095.8||1095.4|0
1620379600000|2021-05-07 09:26:40||1095.6||1095.8||1095.8||1095.4|346
1620379610000|2021-05-07 09:26:50||1095.6||1095.4||1095.6||1095.4|1
1620379620000|2021-05-07 09:27:00||1095.6||1095.4||1095.6||1095.4|0
1620379630000|2021-05-07 09:27:10|1096.2|1095.6|1096.6|1096.2|1096.6|1096.2|1096.2|1095.6|229
1620379650000|2021-05-07 09:27:30|1096.8|1096.4|1097.8|1097.4|1098|1097.4|1096.8|1096.4|6764
1620379660000|2021-05-07 09:27:40|1097.6|1097.2|1097.8|1097.2|1097.8|1097.2|1097.6|1097.2|0
1620379670000|2021-05-07 09:27:50|1098|1097.4|1098|1097.4|1098.2|1097.4|1098|1097.4|1511
1620379680000|2021-05-07 09:28:00|1098.2|1097.6|1098.4|1098|1098.8|1098.2|1098.2|1097.6|0
1620379690000|2021-05-07 09:28:10|1098.6|1097.8|1098.4|1097.8|1098.6|1098.2|1098.2|1097.8|1460
1620379700000|2021-05-07 09:28:20|1098.2|1097.6|1097.8|1097|1098.2|1097.6|1097.8|1097|603
1620379710000|2021-05-07 09:28:30|1097.6|1097.2|1097.6|1096.8|1097.6|1097.2|1097.6|1096.8|0
1620379720000|2021-05-07 09:28:40||1097||1097||1097||1097|0
1620379730000|2021-05-07 09:28:50|1097.8|1097.2|1098.4|1097.8|1098.4|1097.8|1097.8|1097.2|900
1620379740000|2021-05-07 09:29:00|1098.2|1097.6|1098|1097.4|1098.2|1097.6|1098|1097.4|183
1620379750000|2021-05-07 09:29:10|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1000
1620379770000|2021-05-07 09:29:30|1098||1098||1098||1098||0
1620379780000|2021-05-07 09:29:40||1097.4||1097.4||1097.4||1097.4|0
1620379800000|2021-05-07 09:30:00|1097.8||1097.8||1097.8||1097.8||0
1620379810000|2021-05-07 09:30:10|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1097.8|1097.6|370
1620379820000|2021-05-07 09:30:20|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1620379830000|2021-05-07 09:30:30|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|1098.4|1098.2|0
1620379840000|2021-05-07 09:30:40|1098.2|1098|1098.8|1098.4|1099|1098.4|1098|1097.4|6059
1620379850000|2021-05-07 09:30:50|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|1098.6|1098.2|0
1620379860000|2021-05-07 09:31:00|1098.4|1098|1098.2|1097.6|1098.4|1098|1098.2|1097.6|1814
1620379870000|2021-05-07 09:31:10|1098||1098||1098||1098||0
1620379880000|2021-05-07 09:31:20|1098.2|1097.8|1097.8|1097.2|1098.4|1097.8|1097.8|1097.2|2654
1620379920000|2021-05-07 09:32:00|1097.6||1097.6||1097.6||1097.6||0
1620379930000|2021-05-07 09:32:10|||||||||1450
1620379940000|2021-05-07 09:32:20|1097.8|1097.4|1098|1097.4|1098|1097.6|1097.8|1097.4|540
1620379950000|2021-05-07 09:32:30|1097.8|1097.2|1097.6|1097.2|1097.8|1097.6|1097.6|1097.2|1
1620379980000|2021-05-07 09:33:00|1097.8|1097.4|1098.4|1098|1098.6|1098|1097.8|1097.4|4730
1620379990000|2021-05-07 09:33:10|1098.8|1098.6|1098.8|1098.2|1099|1098.6|1098.6|1098|2260
1620380010000|2021-05-07 09:33:30|1099|1098.4|1099|1098.4|1099.8|1099.4|1098.8|1098.2|9427
1620380020000|2021-05-07 09:33:40|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1620380030000|2021-05-07 09:33:50||1098.4||1098.4||1098.4||1098.4|0
1620380040000|2021-05-07 09:34:00|1099||1099||1099||1099||0
1620380050000|2021-05-07 09:34:10|1099.2|1098.6|1099.8|1099.2|1099.8|1099.2|1099.2|1098.6|1683
1620380070000|2021-05-07 09:34:30|1100|1099.4|1100.2|1099.8|1100.8|1100.2|1100|1099.4|12562
1620380080000|2021-05-07 09:34:40|1100.4|1100.2|1100.2|1099.6|1100.4|1100.2|1099.8|1099.4|4556
1620380090000|2021-05-07 09:34:50|1100|1099.8|1100.8|1100|1100.8|1100.2|1100|1099.6|0
1620380100000|2021-05-07 09:35:00|1100.6|1100.2|1100.6|1100.2|1100.8|1100.2|1100.6|1100|0
1620380110000|2021-05-07 09:35:10|1100.8|1100.4|1099.6|1099.2|1100.8|1100.4|1099.6|1099.2|2648
1620380150000|2021-05-07 09:35:50|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|200
1620380160000|2021-05-07 09:36:00|1099.8|1099.4|1099.6|1099.4|1100|1099.4|1099.6|1099.2|794
1620380220000|2021-05-07 09:37:00||1099.2||1099.2||1099.2||1099.2|488
1620380230000|2021-05-07 09:37:10|1099.8|1099.4|1100|1099.4|1100.6|1100.2|1099.8|1099.4|2557
1620380240000|2021-05-07 09:37:20|1099.8||1099.8||1099.8||1099.8||200
1620380250000|2021-05-07 09:37:30|1100|1099.6|1100.2|1099.6|1100.8|1100|1100|1099.6|2947
1620380260000|2021-05-07 09:37:40|1100.4|1099.4|1100.4|1099.6|1100.4|1099.6|1100.4|1099.4|0
1620380270000|2021-05-07 09:37:50|1100.6|1099.8|1100.6|1100|1100.6|1100|1100.6|1099.8|993
1620380280000|2021-05-07 09:38:00|1100.8|1100.2|1100.4|1099.8|1101.2|1100.6|1100.4|1099.8|487
1620380310000|2021-05-07 09:38:30|1100.2|1099.6|1099.8|1099.2|1100.2|1099.6|1099.8|1099.2|851
1620380340000|2021-05-07 09:39:00|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|1564
1620380350000|2021-05-07 09:39:10|1100|1099.6|1100.4|1099.6|1100.4|1099.8|1100|1099.6|831
1620380360000|2021-05-07 09:39:20|1100.6|1099.8|1101|1100.4|1101|1100.4|1100.6|1099.8|0
1620380380000|2021-05-07 09:39:40||1100.6||1100.8||1100.8||1100.6|292
1620380390000|2021-05-07 09:39:50|1101.4|1101|1101.8|1101.2|1102|1101.2|1101.4|1101|61
1620380400000|2021-05-07 09:40:00|1102||1101.6||1102||1101.6||0
1620380410000|2021-05-07 09:40:10|1101.8|1101.4|1101.8|1101.4|1101.8|1101.4|1101.6|1101.4|0
1620380420000|2021-05-07 09:40:20|1102|1101.6|1102.2|1101.6|1102.6|1101.8|1101.8|1101.2|4924
1620380430000|2021-05-07 09:40:30|1102|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|0
1620380440000|2021-05-07 09:40:40|1102||1102||1102||1102||0
1620380450000|2021-05-07 09:40:50|1101.8|1101|1101.6|1101|1102|1101|1101.6|1101|0
1620380460000|2021-05-07 09:41:00|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1620380490000|2021-05-07 09:41:30|1101.2|1101|1101.4|1101|1101.4|1101|1101.2|1100.8|250
1620380510000|2021-05-07 09:41:50|1101.6|1101.2|1102.8|1102.2|1102.8|1102.2|1101.6|1101.2|2640
1620380520000|2021-05-07 09:42:00|1103|1102.4|1102.6|1102.2|1103.4|1102.6|1102.4|1101.8|1305
1620380540000|2021-05-07 09:42:20|1102.4||1102.6||1102.6||1102.4||0
1620380560000|2021-05-07 09:42:40|1102.4|1102|1102.2|1101.4|1102.4|1102|1102|1101.4|625
1620380570000|2021-05-07 09:42:50|1102.4|1101.6|1102.4|1101.8|1102.4|1101.8|1102.4|1101.6|25
1620380580000|2021-05-07 09:43:00|1102.2|1101.6|1101.6|1101|1102.2|1101.8|1101.6|1101|714
1620380590000|2021-05-07 09:43:10||1100.8||1100.8||1100.8||1100.8|0
1620380600000|2021-05-07 09:43:20|1101.4|1100.6|1101.4|1100.6|1101.4|1100.6|1101.2|1100.4|0
1620380620000|2021-05-07 09:43:40|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|1980
1620380640000|2021-05-07 09:44:00|1101.6|1101|1101|1100.4|1101.6|1101|1101|1100.4|521
1620380650000|2021-05-07 09:44:10|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1620380660000|2021-05-07 09:44:20|1101|1100.8|1100.6|1100.2|1101|1100.8|1100.6|1100.2|323
1620380670000|2021-05-07 09:44:30|1100.4|1100|1100.4|1100|1100.4|1100|1100.2|1100|440
1620380680000|2021-05-07 09:44:40|1100.6||1100.6||1100.6||1100.6||0
1620380700000|2021-05-07 09:45:00|1100.8|1100.2|1100.6|1100.4|1100.8|1100.4|1100.6|1100.2|0
1620380710000|2021-05-07 09:45:10|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100.4|1100|351
1620380720000|2021-05-07 09:45:20|1100.2|1099.8|1100.2|1099.4|1100.2|1099.8|1100|1099.4|396
1620380740000|2021-05-07 09:45:40|1100|1099.2|1099.8|1099.4|1100|1099.4|1099.8|1099.2|0
1620380750000|2021-05-07 09:45:50|1099.6|1099|1099|1098.4|1099.6|1099|1098.8|1098.4|2830
1620380760000|2021-05-07 09:46:00|1099.2|1098.6|1099.4|1098.8|1099.6|1099|1099.2|1098.6|3258
1620380770000|2021-05-07 09:46:10||1099||1099||1099||1098.8|316
1620380790000|2021-05-07 09:46:30||1098.8||1099||1099.2||1098.8|222
1620380820000|2021-05-07 09:47:00|1099.2||1099.2||1099.2||1099.2||0
1620380830000|2021-05-07 09:47:10|1099|1098.8|1099.2|1099|1099.2|1099|1099|1098.4|215
1620380850000|2021-05-07 09:47:30|1099|1098.6|1099|1098.2|1099|1098.6|1098.8|1098.2|0
1620380860000|2021-05-07 09:47:40|1098.8|1098|1098.8|1098|1098.8|1098|1098.8|1098|0
1620380870000|2021-05-07 09:47:50||1098.2||1098.2||1098.2||1098.2|0
1620380880000|2021-05-07 09:48:00|1098.6|1098|1098.6|1098|1098.6|1098|1098.6|1098|0
1620380910000|2021-05-07 09:48:30|1098.4||1098.4||1098.4||1098.4||0
1620380940000|2021-05-07 09:49:00|1098.2|1098.8|1098.2|1098|1099|1098.8|1098.2|1097.6|8262
1620380960000|2021-05-07 09:49:20|1098|1097.6|1097.8|1097.2|1098|1097.6|1097.8|1097.2|1148
1620380970000|2021-05-07 09:49:30|1097.6||1097.6||1097.6||1097.4||342
1620380990000|2021-05-07 09:49:50|1097.8|1097.4|1098|1097.4|1098|1097.4|1097.8|1097.4|84
1620381000000|2021-05-07 09:50:00|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1620381010000|2021-05-07 09:50:10|1097.6|1097.4|1097.8|1097.2|1097.8|1097.4|1097.6|1097.2|833
1620381020000|2021-05-07 09:50:20||1097.4||1097.4||1097.4||1097.4|0
1620381030000|2021-05-07 09:50:30|1097.6||1097.8||1097.8||1097.6||106
1620381040000|2021-05-07 09:50:40|1098|1097.6|1098|1097.2|1098|1097.8|1097.8|1097.2|334
1620381050000|2021-05-07 09:50:50||1097.4||1097.2||1097.4||1097.2|0
1620381060000|2021-05-07 09:51:00|1097.8||1097.8||1097.8||1097.8||0
1620381100000|2021-05-07 09:51:40||1097.4||1097.2||1097.4||1097.2|0
1620381120000|2021-05-07 09:52:00|1097.6||1097.6||1097.6||1097.6||0
1620381140000|2021-05-07 09:52:20|1097.8|1097.4|1097.8|1097.4|1097.8|1097.4|1097.8|1097.2|1427
1620381150000|2021-05-07 09:52:30||1097.2||1097.2||1097.2||1097.2|0
1620381160000|2021-05-07 09:52:40|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|141
1620381170000|2021-05-07 09:52:50|1098.2|1097.8|1098.2|1097.8|1098.2|1097.8|1098.2|1097.6|277
1620381180000|2021-05-07 09:53:00|1098|1097.6|1097.6|1097.2|1098|1097.6|1097.6|1097.2|777
1620381190000|2021-05-07 09:53:10|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|834
1620381200000|2021-05-07 09:53:20|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1620381220000|2021-05-07 09:53:40||1097.2||1097.4||1097.4||1097.2|0
1620381230000|2021-05-07 09:53:50|1097.8|1097.2|1097.6|1097.2|1097.8|1097.2|1097.6|1097.2|205
1620381240000|2021-05-07 09:54:00|1097.4||1097.4||1097.4||1097.4||0
1620381260000|2021-05-07 09:54:20|1097.2|1097|1097|1096.4|1097.2|1097|1096.8|1096.2|8468
1620381270000|2021-05-07 09:54:30|1097.2|1096.6|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|1114
1620381280000|2021-05-07 09:54:40|1098|1097.4|1098|1097.4|1098|1097.6|1098|1097.4|250
1620381290000|2021-05-07 09:54:50|1097.8||1098||1098||1097.8||0
1620381310000|2021-05-07 09:55:10||1097.6||1097.6||1097.6||1097.4|0
1620381320000|2021-05-07 09:55:20|1098.4|1098.2|1097.8|1097.2|1098.4|1098.2|1097.6|1097|5628
1620381330000|2021-05-07 09:55:30|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|0
1620381340000|2021-05-07 09:55:40|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|0
1620381360000|2021-05-07 09:56:00|1098|1097.8|1098|1097.8|1098|1098|1098|1097.8|0
1620381370000|2021-05-07 09:56:10|1097.8|1097.6|1097.6|1097|1097.8|1097.6|1097.4|1096.8|940
1620381380000|2021-05-07 09:56:20||1097.2||1097.2||1097.2||1097.2|0
1620381410000|2021-05-07 09:56:50|1097.8|1097.4|1098.2|1097.8|1098.2|1097.8|1097.8|1097.4|540
1620381460000|2021-05-07 09:57:40|1098.4|1098|1098.4|1098|1098.6|1098|1098.4|1098|1114
1620381480000|2021-05-07 09:58:00|1098.6|1098.2|1099.2|1098.6|1099.2|1098.6|1098.6|1098.2|353
1620381490000|2021-05-07 09:58:10|1099|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.4|222
1620381510000|2021-05-07 09:58:30|1098.8|1098.2|1098.6|1098.4|1098.8|1098.4|1098.6|1098|0
1620381520000|2021-05-07 09:58:40|1098.8|1098.6|1099|1098.6|1099|1098.6|1098.8|1098.6|398
1620381530000|2021-05-07 09:58:50|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099|1098.6|136
1620381540000|2021-05-07 09:59:00|1099.4||1099.2||1099.4||1099.2||0
1620381550000|2021-05-07 09:59:10|1099.4|1099|1099.6|1099|1099.6|1099|1099.4|1099|0
1620381560000|2021-05-07 09:59:20|1099.8|1099.2|1100|1099.2|1100|1099.2|1099.8|1099.2|0
1620381570000|2021-05-07 09:59:30|1099.8||1099.8||1099.8||1099.8||0
1620381600000|2021-05-07 10:00:00|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1620381610000|2021-05-07 10:00:10|1100.2|1099.6|1100.6|1099.8|1100.6|1099.8|1100.2|1099.6|0
1620381620000|2021-05-07 10:00:20|1100.8|1100|1101.2|1100.6|1101.2|1100.6|1100.8|1100|0
1620381630000|2021-05-07 10:00:30|1101|1100.4|1101.2|1100.4|1101.2|1100.4|1100.8|1100.4|1223
1620381640000|2021-05-07 10:00:40|1101||1100.8||1101||1100.8||0
1620381650000|2021-05-07 10:00:50|1100.6|1100.2|1100|1099.4|1100.6|1100.2|1100|1099.4|55
1620381660000|2021-05-07 10:01:00||1099.2||1099.2||1099.2||1099.2|0
1620381670000|2021-05-07 10:01:10|1099.8|1099|1099.2|1098.8|1099.8|1099|1099.2|1098.6|510
1620381680000|2021-05-07 10:01:20|1099.4||1099.4||1099.4||1099.4||0
1620381690000|2021-05-07 10:01:30|1099.6||1099.4||1099.6||1099.4||0
1620381700000|2021-05-07 10:01:40||1099||1099||1099||1099|0
1620381740000|2021-05-07 10:02:20|1099.6|1099.2|1100.6|1099.8|1100.6|1099.8|1099.4|1099.2|913
1620381760000|2021-05-07 10:02:40|1100.4||1100.2||1100.4||1100.2||0
1620381770000|2021-05-07 10:02:50|1100|1099.6|1100.2|1099.8|1100.2|1099.8|1100|1099.6|607
1620381790000|2021-05-07 10:03:10|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|567
1620381800000|2021-05-07 10:03:20|1100.2|1099.6|1100.2|1099.4|1100.2|1099.6|1100.2|1099.4|0
1620381810000|2021-05-07 10:03:30||1099.8||1099.8||1099.8||1099.8|0
1620381850000|2021-05-07 10:04:10||1099.6||1099.6||1099.6||1099.6|135
1620381860000|2021-05-07 10:04:20||1099.8||1099.8||1099.8||1099.8|0
1620381870000|2021-05-07 10:04:30|1100|1100|1100.8|1100|1100.8|1100|1100|1100|221
1620381880000|2021-05-07 10:04:40|1100.6||1100.6||1100.6||1100.6||0
1620381890000|2021-05-07 10:04:50|1100.8|1100.2|1100.8|1100.2|1100.8|1100.4|1100.8|1100.2|0
1620381900000|2021-05-07 10:05:00|1101|1100.4|1101.4|1100.8|1101.4|1100.8|1101|1100.4|1855
1620381910000|2021-05-07 10:05:10|1101.6|1101|1102|1101.2|1102|1101.2|1101.6|1101|0
1620381920000|2021-05-07 10:05:20|1101.8|1101|1101.6|1101|1101.8|1101|1101.4|1100.8|205
1620381930000|2021-05-07 10:05:30|1101.4|1100.8|1101.4|1100.8|1101.6|1101|1101.4|1100.8|0
1620381940000|2021-05-07 10:05:40|1101.6|1101|1101.6|1101|1101.6|1101|1101.4|1100.8|0
1620381950000|2021-05-07 10:05:50|1101.4|1100.8|1101.2|1100.8|1101.4|1101|1101|1100.8|253
1620381960000|2021-05-07 10:06:00|1101.4||1101.4||1101.4||1101.4||0
1620381980000|2021-05-07 10:06:20|1101.6|1101|1102.4|1102|1102.4|1102|1101.6|1101|362
1620381990000|2021-05-07 10:06:30|1102.6||1102.6||1102.6||1102.6||0
1620382000000|2021-05-07 10:06:40|1102.4||1102.6||1102.6||1102.4||22
1620382020000|2021-05-07 10:07:00|1102.8|1102.2|1103|1102.2|1103|1102.2|1102.8|1102.2|0
1620382030000|2021-05-07 10:07:10|1102.8||1103||1103||1102.8||100
1620382050000|2021-05-07 10:07:30|1103.2|1102.4|1103.2|1102.6|1103.4|1102.6|1103.2|1102.4|100
1620382060000|2021-05-07 10:07:40|1103.4|1102.8|1103.2|1102.6|1103.4|1103.2|1103.2|1102.6|1940
1620382110000|2021-05-07 10:08:30|1103|1102.4|1102.6|1102|1103|1102.4|1102.6|1102|819
1620382120000|2021-05-07 10:08:40|1102.8|1101.8|1102.8|1102|1102.8|1102|1102.8|1101.8|271
1620382130000|2021-05-07 10:08:50|1102.6||1102.6||1102.6||1102.6||0
1620382140000|2021-05-07 10:09:00|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|0
1620382160000|2021-05-07 10:09:20|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|0
1620382170000|2021-05-07 10:09:30||1102.4||1102.4||1102.4||1102.4|0
1620382180000|2021-05-07 10:09:40|1103||1103||1103||1103||0
1620382190000|2021-05-07 10:09:50|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1620382200000|2021-05-07 10:10:00|1103|1102.4|1103|1102.2|1103|1102.4|1102.8|1102.2|0
1620382210000|2021-05-07 10:10:10||1102.4||1102.4||1102.4||1102.4|0
1620382220000|2021-05-07 10:10:20|1103.2||1103.2||1103.2||1103.2||0
1620382230000|2021-05-07 10:10:30|1103.4|1102.6|1103.4|1102.6|1103.4|1102.8|1103.4|1102.6|0
1620382240000|2021-05-07 10:10:40|1103.6|1102.8|1103.6|1103|1103.6|1103|1103.6|1102.8|0
1620382320000|2021-05-07 10:12:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1620382350000|2021-05-07 10:12:30|1104|1103.4|1104.2|1103.4|1104.2|1103.4|1104|1103.4|0
1620382360000|2021-05-07 10:12:40|1104||1103.8||1104||1103.8||0
1620382370000|2021-05-07 10:12:50|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.4|94
1620382380000|2021-05-07 10:13:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1620382390000|2021-05-07 10:13:10|1104.2|1103.6|1104.2|1103.8|1104.2|1103.8|1104.2|1103.6|1036
1620382400000|2021-05-07 10:13:20|1104.4||1104.4||1104.4||1104.4||0
1620382420000|2021-05-07 10:13:40|1104.6||1104.4||1104.6||1104.4||0
1620382440000|2021-05-07 10:14:00|1104.2|1103.6|1103.8|1103.4|1104.2|1103.6|1103.8|1103.4|1429
1620382450000|2021-05-07 10:14:10|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.6|353
1620382470000|2021-05-07 10:14:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1620382480000|2021-05-07 10:14:40|1104.6|1103.6|1104.2|1103.6|1104.6|1103.6|1104|1103.6|0
1620382540000|2021-05-07 10:15:40|||||||||100
1620382550000|2021-05-07 10:15:50|1104|1103.4|1103.2|1102.8|1104|1103.4|1103.2|1102.8|395
1620382580000|2021-05-07 10:16:20|||||||||50
1620382590000|2021-05-07 10:16:30|1103|1102.6|1102.8|1102.2|1103|1102.6|1102.8|1102.2|184
1620382600000|2021-05-07 10:16:40||1102.4||1102.4||1102.4||1102.4|0
1620382610000|2021-05-07 10:16:50|1102.6|1102.2|1102.6|1102.4|1102.6|1102.4|1102.6|1102.2|0
1620382620000|2021-05-07 10:17:00|1102.4|1102.2|1102.4|1102|1102.4|1102.2|1102.4|1102|1
1620382630000|2021-05-07 10:17:10|1102.2|1101.8|1102|1101.6|1102.2|1101.8|1102|1101.4|1450
1620382640000|2021-05-07 10:17:20|1102.2||1102.2||1102.2||1102.2||1000
1620382670000|2021-05-07 10:17:50|1102.4|1101.8|1102.4|1101.8|1102.6|1102|1102.2|1101.8|533
1620382680000|2021-05-07 10:18:00|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1620382690000|2021-05-07 10:18:10|1102|1101.4|1101.8|1101.2|1102|1101.6|1101.6|1101|534
1620382700000|2021-05-07 10:18:20|1102|1101.4|1102.4|1101.8|1102.4|1101.8|1102|1101.4|0
1620382730000|2021-05-07 10:18:50|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|1102.2|1101.6|0
1620382740000|2021-05-07 10:19:00|1102.4|1101.8|1102.4|1101.8|1102.6|1101.8|1102.4|1101.8|0
1620382760000|2021-05-07 10:19:20|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|0
1620382820000|2021-05-07 10:20:20|1102.2|1101.8|1103.4|1102.8|1103.4|1102.8|1102.2|1101.8|925
1620382840000|2021-05-07 10:20:40|1103.2|1102.6|1103|1102.2|1103.2|1102.6|1102.8|1102.2|211
1620382850000|2021-05-07 10:20:50||1102.4||1102.4||1102.4||1102.4|0
1620382860000|2021-05-07 10:21:00|1102.8|1102.2|1103|1102.2|1103|1102.4|1102.2|1102|3000
1620382870000|2021-05-07 10:21:10|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.8|1102.2|0
1620382880000|2021-05-07 10:21:20|1103||1103||1103||1103||0
1620382890000|2021-05-07 10:21:30|1103.2|1102.4|1103.4|1102.8|1103.4|1102.8|1103.2|1102.4|34
1620382900000|2021-05-07 10:21:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1620382920000|2021-05-07 10:22:00|1103.8|1103.2|1104|1103.2|1104|1103.2|1103.8|1103.2|0
1620382930000|2021-05-07 10:22:10|1103.8|1103.4|1103.6|1103.2|1103.8|1103.4|1103.6|1103.2|0
1620382950000|2021-05-07 10:22:30||1103||1103||1103||1103|0
1620382970000|2021-05-07 10:22:50|1103.4|1102.8|1103|1102.8|1103.4|1102.8|1103|1102.6|224
1620382980000|2021-05-07 10:23:00|1102.8|1102.6|1103.8|1103.2|1103.8|1103.2|1102.8|1102.4|1318
1620382990000|2021-05-07 10:23:10|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1620383000000|2021-05-07 10:23:20|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1620383010000|2021-05-07 10:23:30|1104.4|1103.8|1104.8|1104.2|1104.8|1104.2|1104.4|1103.8|369
1620383050000|2021-05-07 10:24:10|1104.6|1104.4|1104.6|1104|1104.6|1104.4|1104.4|1104|2726
1620383060000|2021-05-07 10:24:20||1103.8||1104.2||1104.2||1103.8|1361
1620383080000|2021-05-07 10:24:40|1104.4||1104.4||1104.4||1104.4||0
1620383090000|2021-05-07 10:24:50|1104.6|1104.4|1105|1104.6|1105|1104.6|1104.6|1104.4|791
1620383100000|2021-05-07 10:25:00|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|0
1620383110000|2021-05-07 10:25:10||1104.2||1104.2||1104.2||1104.2|0
1620383120000|2021-05-07 10:25:20||1104.4||1104.4||1104.4||1104.4|0
1620383130000|2021-05-07 10:25:30|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.2|1103.6|1216
1620383140000|2021-05-07 10:25:40|1104.4|1103.8|1104.4|1104|1104.4|1104|1104.4|1103.8|0
1620383160000|2021-05-07 10:26:00|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104.2|1103.6|9
1620383180000|2021-05-07 10:26:20|1104.4|1103.8|1104.2|1103.6|1104.4|1103.8|1104.2|1103.6|100
1620383210000|2021-05-07 10:26:50|1104.4|1103.8|1104.8|1104.2|1104.8|1104.2|1104.4|1103.8|178
1620383220000|2021-05-07 10:27:00|1104.6|1104|1104.4|1103.8|1104.6|1104|1104.4|1103.8|295
1620383270000|2021-05-07 10:27:50|1104.2||1104.4||1104.4||1104.2||0
1620383290000|2021-05-07 10:28:10|1104||1104.4||1104.4||1104||500
1620383300000|2021-05-07 10:28:20||1104||1103.8||1104||1103.8|0
1620383320000|2021-05-07 10:28:40|1104.2||1104.2||1104.2||1104.2||0
1620383330000|2021-05-07 10:28:50|1104.4||1104.4||1104.4||1104.4||0
1620383360000|2021-05-07 10:29:20||1104||1103.8||1104||1103.8|0
1620383370000|2021-05-07 10:29:30|1104.6|1104|1104.8|1104.4|1104.8|1104.4|1104.6|1104|251
1620383380000|2021-05-07 10:29:40|1104.6||1104.6||1104.6||1104.6||0
1620383410000|2021-05-07 10:30:10|1104.2|1104|1105|1104.4|1105|1104.4|1104|1103.8|12759
1620383420000|2021-05-07 10:30:20|1105.2|1104.6|1105|1104.6|1105.2|1104.8|1105|1104.6|3237
1620383430000|2021-05-07 10:30:30|1105.2|1104.4|1105.6|1105|1105.8|1105.4|1105.2|1104.4|2054
1620383440000|2021-05-07 10:30:40|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.6|1105|0
1620383460000|2021-05-07 10:31:00|1105.4|1104.8|1104.6|1104.2|1105.4|1104.8|1104.2|1104|5237
1620383470000|2021-05-07 10:31:10|1104.4|1104|1104.2|1103.8|1104.4|1104|1104|1103.8|1267
1620383490000|2021-05-07 10:31:30|1104|1103.6|1104|1103.4|1104|1103.6|1104|1103.4|143
1620383500000|2021-05-07 10:31:40||1103.8||1103.8||1103.8||1103.8|0
1620383510000|2021-05-07 10:31:50|1104.2||1104.2||1104.2||1104.2||517
1620383520000|2021-05-07 10:32:00|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|181
1620383530000|2021-05-07 10:32:10||1103.8||1103.6||1103.8||1103.6|0
1620383590000|2021-05-07 10:33:10|1104|1103.4|1103.2|1102.6|1104|1103.4|1103.2|1102.6|1000
1620383600000|2021-05-07 10:33:20|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1620383610000|2021-05-07 10:33:30|1102.8|1102.2|1101.8|1101.2|1102.8|1102.2|1101.8|1101.2|830
1620383630000|2021-05-07 10:33:50|1101.6|1101.4|1102.4|1101.8|1102.4|1102|1101.6|1101.4|1327
1620383640000|2021-05-07 10:34:00|1102.2||1102||1102.2||1102||0
1620383670000|2021-05-07 10:34:30|1101.8|1101.6|1101.8|1101.2|1101.8|1101.6|1101.8|1101.2|451
1620383680000|2021-05-07 10:34:40|1101.6||1101.4||1101.6||1101.4||0
1620383690000|2021-05-07 10:34:50|1101.2|1100.8|1101.4|1101.2|1101.4|1101.2|1101.2|1100.8|479
1620383700000|2021-05-07 10:35:00|1101.2|1100.8|1101.2|1100.8|1101.4|1100.8|1101.2|1100.6|1
1620383740000|2021-05-07 10:35:40|1101.4|1101|1101.6|1101.2|1101.8|1101.2|1101.4|1101|594
1620383750000|2021-05-07 10:35:50|1101.4||1101.4||1101.4||1101.4||0
1620383770000|2021-05-07 10:36:10|1101.2|1101|1101.2|1100.8|1101.2|1101|1101.2|1100.8|223
1620383790000|2021-05-07 10:36:30|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1100.8|560
1620383820000|2021-05-07 10:37:00|1101.6|1101.2|1101.8|1101.2|1101.8|1101.2|1101.6|1101.2|253
1620383830000|2021-05-07 10:37:10|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1620383840000|2021-05-07 10:37:20|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|701
1620383870000|2021-05-07 10:37:50|1102.2||1102.2||1102.2||1102.2||221
1620383890000|2021-05-07 10:38:10|||||||||250
1620383940000|2021-05-07 10:39:00|1102.4|1102|1103|1102.2|1103|1102.2|1102.4|1102|252
1620383950000|2021-05-07 10:39:10|1102.8|1102.4|1103|1102.4|1103|1102.4|1102.8|1102.4|0
1620383970000|2021-05-07 10:39:30|1103.2||1103.2||1103.2||1103.2||0
1620383990000|2021-05-07 10:39:50||1102.6||1102.6||1102.6||1102.6|0
1620384000000|2021-05-07 10:40:00|1103.4||1103.4||1103.4||1103.2||0
1620384020000|2021-05-07 10:40:20|1103.2|1102.4|1103|1102.6|1103.2|1102.6|1102.8|1102.4|795
1620384040000|2021-05-07 10:40:40|1102.8|1102|1102.4|1102|1102.8|1102.4|1102.2|1101.6|3100
1620384050000|2021-05-07 10:40:50|1102.6|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102|701
1620384070000|2021-05-07 10:41:10||1102.4||1102.4||1102.4||1102.4|0
1620384140000|2021-05-07 10:42:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.4|1062
1620384150000|2021-05-07 10:42:30|1103.2|1102.8|1103.2|1103|1103.6|1103|1103.2|1102.8|468
1620384160000|2021-05-07 10:42:40|1103|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|591
1620384170000|2021-05-07 10:42:50|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|0
1620384180000|2021-05-07 10:43:00|1103.2|1102.4|1102.4|1102.2|1103.2|1102.4|1102.4|1102.2|738
1620384190000|2021-05-07 10:43:10|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|82
1620384200000|2021-05-07 10:43:20|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|0
1620384240000|2021-05-07 10:44:00|1102.6|1102|1103|1102.6|1103|1102.6|1102.6|1102|272
1620384250000|2021-05-07 10:44:10|1103.2|1102.4|1103.2|1103|1103.2|1103|1103.2|1102.4|424
1620384260000|2021-05-07 10:44:20|1103|1102.6|1103|1102.6|1103|1102.6|1103|1102.6|76
1620384290000|2021-05-07 10:44:50|1103.2||1103.2||1103.2||1103.2||750
1620384300000|2021-05-07 10:45:00|1103||1103||1103||1103||0
1620384310000|2021-05-07 10:45:10|1103.2|1102.8|1103.4|1102.8|1103.4|1102.8|1103.2|1102.8|603
1620384320000|2021-05-07 10:45:20|1103.6|1103|1103.8|1103|1103.8|1103|1103.6|1103|0
1620384330000|2021-05-07 10:45:30|1104|1103.2|1104.6|1103.8|1104.6|1103.8|1104|1103.2|0
1620384350000|2021-05-07 10:45:50||1104||1104||1104||1104|0
1620384360000|2021-05-07 10:46:00|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104|1103.6|1537
1620384370000|2021-05-07 10:46:10|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1620384400000|2021-05-07 10:46:40|1104.8||1104.8||1104.8||1104.8||0
1620384410000|2021-05-07 10:46:50|1104.6||1104.6||1104.6||1104.6||0
1620384420000|2021-05-07 10:47:00|1104.4||1104.4||1104.4||1104.4||0
1620384430000|2021-05-07 10:47:10|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104|1103.4|2000
1620384440000|2021-05-07 10:47:20|1104.2||1104.2||1104.2||1104.2||0
1620384460000|2021-05-07 10:47:40|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|0
1620384480000|2021-05-07 10:48:00|1104.4||1104.4||1104.4||1104.4||0
1620384500000|2021-05-07 10:48:20|1104.2|1104|1103.8|1103|1104.2|1104|1103.6|1103|35
1620384510000|2021-05-07 10:48:30|1103.6||1103.6||1103.6||1103.6||0
1620384520000|2021-05-07 10:48:40|1103.4|1102.8|1103.2|1102.6|1103.4|1102.8|1103.2|1102.6|0
1620384530000|2021-05-07 10:48:50||1102.8||1102.8||1102.8||1102.8|0
1620384540000|2021-05-07 10:49:00||1103||1103||1103||1103|0
1620384590000|2021-05-07 10:49:50|1103.4|1102.8|1103.8|1103.2|1103.8|1103.2|1103.4|1102.6|1537
1620384600000|2021-05-07 10:50:00|1104|1103.4|1104.6|1103.8|1104.6|1104|1103.8|1103.4|519
1620384630000|2021-05-07 10:50:30|1104.4|1103.6|1104|1103.4|1104.4|1103.6|1104|1103.4|282
1620384640000|2021-05-07 10:50:40|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1620384660000|2021-05-07 10:51:00|1103.6|1102.8|1103.2|1102.8|1103.6|1102.8|1102.8|1102.4|4802
1620384670000|2021-05-07 10:51:10|1103.4|1103|1103.8|1103.2|1103.8|1103.2|1103.2|1103|0
1620384680000|2021-05-07 10:51:20|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|1000
1620384720000|2021-05-07 10:52:00|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1620384730000|2021-05-07 10:52:10|1103.6||1103.6||1103.6||1103.6||0
1620384740000|2021-05-07 10:52:20|1103.4|1103|1103|1102.2|1103.4|1103|1103|1102.2|2844
1620384750000|2021-05-07 10:52:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1620384760000|2021-05-07 10:52:40|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1620384770000|2021-05-07 10:52:50|1103.6|1103|1104|1103.4|1104|1103.4|1103.6|1103|0
1620384780000|2021-05-07 10:53:00|1104.2|1103.6|1105.4|1104.8|1105.4|1104.8|1104.2|1103.6|1737
1620384800000|2021-05-07 10:53:20|1105.6|1105|1106|1105.4|1106|1105.4|1105.6|1105|0
1620384830000|2021-05-07 10:53:50|1106.2|1105.6|1107.2|1106.6|1107.2|1106.6|1106.2|1105.6|245
1620384840000|2021-05-07 10:54:00|1107.4|1106.8|1107.6|1106.8|1107.6|1106.8|1107.4|1106.8|0
1620384850000|2021-05-07 10:54:10|1107.4|1106.6|1107.8|1107|1107.8|1107|1107.2|1106.6|250
1620384860000|2021-05-07 10:54:20|1107.6||1107.8||1107.8||1107.6||0
1620384880000|2021-05-07 10:54:40|1107.6|1106.8|1107.4|1106.6|1107.6|1106.8|1107.2|1106.6|103
1620384890000|2021-05-07 10:54:50|1107.2|1106.4|1107|1106.4|1107.2|1106.4|1107|1106.2|299
1620384950000|2021-05-07 10:55:50|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1620384960000|2021-05-07 10:56:00|1107.4|1106.8|1107.2|1106.4|1107.4|1106.8|1107.2|1106.4|0
1620384970000|2021-05-07 10:56:10|1107||1107||1107||1107||0
1620384980000|2021-05-07 10:56:20|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1620384990000|2021-05-07 10:56:30|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|0
1620385020000|2021-05-07 10:57:00|1107.2||1107.2||1107.2||1107.2||0
1620385030000|2021-05-07 10:57:10||1106.6||1106.4||1106.6||1106.4|0
1620385040000|2021-05-07 10:57:20|1107.4|1106.6|1107.4|1106.6|1107.4|1106.6|1107.4|1106.6|862
1620385070000|2021-05-07 10:57:50|1107.6|1107|1107.6|1107|1107.8|1107.2|1107.6|1107|1529
1620385090000|2021-05-07 10:58:10|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1620385100000|2021-05-07 10:58:20|1107.6||1107.6||1107.6||1107.6||0
1620385110000|2021-05-07 10:58:30|1107.4|1107|1109|1108.2|1109|1108.2|1107.4|1107|6616
1620385130000|2021-05-07 10:58:50|1108.8|1108|1108.8|1108|1108.8|1108|1108.6|1108|2200
1620385140000|2021-05-07 10:59:00|1108.6|1108.2|1108.4|1107.6|1108.6|1108.2|1108.2|1107.6|2885
1620385150000|2021-05-07 10:59:10|1108.2|1107.4|1107.4|1107|1108.2|1107.4|1107.4|1106.8|219
1620385170000|2021-05-07 10:59:30|1107.2|1106.8|1107.4|1107|1107.4|1107|1107.2|1106.6|130
1620385180000|2021-05-07 10:59:40||1107.2||1107.2||1107.2||1107.2|115
1620385190000|2021-05-07 10:59:50|1107.6|1107.4|1108|1107.4|1108|1107.4|1107.6|1107.4|1330
1620385200000|2021-05-07 11:00:00|1107.8||1107.8||1107.8||1107.8||0
1620385330000|2021-05-07 11:02:10|1106|1105.8|1105.6|1105|1106|1105.8|1105|1102.6|5351
1620385340000|2021-05-07 11:02:20|1105.8|1105.2|1105.2|1105|1106|1105.4|1105.2|1104.8|2722
1620385350000|2021-05-07 11:02:30|1105.4||1105.4||1105.4||1105.4||0
1620385370000|2021-05-07 11:02:50|1105.6|1104.8|1105.8|1105.2|1106|1105.2|1105.4|1104.8|257
1620385380000|2021-05-07 11:03:00|1105.6||1105.6||1105.6||1105.6||0
1620385400000|2021-05-07 11:03:20|1105.8|1105.4|1104.8|1104.4|1105.8|1105.4|1104.8|1104.4|5782
1620385410000|2021-05-07 11:03:30|1104.6|1104.2|1104.8|1104.4|1104.8|1104.4|1104.4|1104|894
1620385440000|2021-05-07 11:04:00|1105|1104.6|1106|1105.4|1106|1105.6|1105|1104.6|767
1620385470000|2021-05-07 11:04:30|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.6|1105|590
1620385480000|2021-05-07 11:04:40|1105.4|1104.8|1105.6|1104.8|1105.6|1104.8|1105.4|1104.8|0
1620385490000|2021-05-07 11:04:50|1105.4|1105.2|1105.4|1104.8|1105.4|1105.2|1105.4|1104.8|300
1620385500000|2021-05-07 11:05:00|1105.6|1105|1105.6|1105.2|1105.8|1105.2|1105.6|1105|0
1620385510000|2021-05-07 11:05:10|1105.4|1104.8|1105.2|1104.6|1105.4|1105|1105|1104.6|2238
1620385520000|2021-05-07 11:05:20|1105.6|1104.8|1105.8|1105.2|1105.8|1105.2|1105.6|1104.8|116
1620385530000|2021-05-07 11:05:30|1106|1105.4|1106.4|1105.6|1106.4|1105.8|1106|1105.4|4750
1620385540000|2021-05-07 11:05:40||1105.8||1105.8||1105.8||1105.6|12
1620385560000|2021-05-07 11:06:00|1106.2|1105.6|1105.8|1105.4|1106.2|1105.6|1105.8|1105.4|604
1620385570000|2021-05-07 11:06:10|1105.6|1105.2|1105.6|1104.8|1105.6|1105.2|1105.2|1104.6|2486
1620385580000|2021-05-07 11:06:20||1105||1105.2||1105.2||1105|0
1620385590000|2021-05-07 11:06:30|1105.4|1105|1104.8|1104.4|1105.4|1105|1104.8|1104.4|1608
1620385600000|2021-05-07 11:06:40|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|305
1620385610000|2021-05-07 11:06:50|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|1104.8|1104.4|687
1620385620000|2021-05-07 11:07:00|1104.6|1104.6|1104|1103.4|1104.6|1104.6|1104|1103.4|1
1620385630000|2021-05-07 11:07:10|1104.2|1103.6|1104.6|1104.4|1104.8|1104.4|1104.2|1103.6|1768
1620385640000|2021-05-07 11:07:20|||||||||43
1620385650000|2021-05-07 11:07:30|1104.4|1104.2|1104.8|1104.2|1104.8|1104.2|1104.2|1103.8|431
1620385700000|2021-05-07 11:08:20|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1620385710000|2021-05-07 11:08:30|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1620385720000|2021-05-07 11:08:40|1104.2|1104.2|1104.4|1104.2|1104.4|1104.2|1104.2|1103.8|183
1620385730000|2021-05-07 11:08:50|1104.2|1103.8|1104.8|1104.2|1105|1104.2|1104.2|1103.6|1503
1620385740000|2021-05-07 11:09:00||1104.4||1104.4||1104.4||1104.4|600
1620385750000|2021-05-07 11:09:10||1104.2||1104.2||1104.2||1104.2|0
1620385760000|2021-05-07 11:09:20|1104.6||1104.8||1104.8||1104.6||9
1620385790000|2021-05-07 11:09:50|1104.6||1104.6||1104.8||1104.4||370
1620385840000|2021-05-07 11:10:40|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.2|1103.8|247
1620385860000|2021-05-07 11:11:00|1104.2|1104|1105|1104.4|1105|1104.4|1104.2|1104|658
1620385890000|2021-05-07 11:11:30|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.6|1104|457
1620385900000|2021-05-07 11:11:40|1105||1105||1105||1105||0
1620385920000|2021-05-07 11:12:00|1104.8||1104.8||1104.8||1104.8||0
1620385970000|2021-05-07 11:12:50|1104.6||1104.6||1104.6||1104.6||56
1620385980000|2021-05-07 11:13:00|1104.8|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|527
1620385990000|2021-05-07 11:13:10||1104.6||1104.4||1104.6||1104.4|0
1620386040000|2021-05-07 11:14:00|1104.8||1105||1105||1104.8||0
1620386060000|2021-05-07 11:14:20|1104.8||1104.8||1104.8||1104.8||0
1620386070000|2021-05-07 11:14:30|1105|1104.2|1103.8|1103.4|1105|1104.2|1103.6|1103.4|1014
1620386090000|2021-05-07 11:14:50|1103.6|1103.2|1103|1102.6|1103.6|1103.2|1103|1102.4|674
1620386100000|2021-05-07 11:15:00|1103.2|1102.8|1103.6|1102.8|1103.6|1102.8|1103.2|1102.8|495
1620386110000|2021-05-07 11:15:10|1103.8|1103|1104.2|1103.4|1104.2|1103.4|1103.8|1103|85
1620386120000|2021-05-07 11:15:20||1103.6||1103.4||1103.6||1103.4|0
1620386130000|2021-05-07 11:15:30||1103.6||1103.6||1103.6||1103.6|0
1620386180000|2021-05-07 11:16:20|1104|1103.4|1103.8|1103.4|1104|1103.4|1103.8|1103.4|181
1620386190000|2021-05-07 11:16:30|1104|1103.2|1104.2|1103.6|1104.2|1103.6|1103.8|1103.2|504
1620386200000|2021-05-07 11:16:40||1103.8||1103.8||1103.8||1103.8|0
1620386240000|2021-05-07 11:17:20|1104|1103.6|1104.2|1103.6|1104.2|1103.6|1104|1103.6|181
1620386260000|2021-05-07 11:17:40|1104||1104||1104||1104||0
1620386270000|2021-05-07 11:17:50|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1104|1103.6|617
1620386300000|2021-05-07 11:18:20|1103.8||1103.8||1103.8||1103.8||0
1620386320000|2021-05-07 11:18:40|1103.6|1103.4|1103.6|1103|1103.6|1103.4|1103.6|1103|69
1620386330000|2021-05-07 11:18:50||1103.2||1103.2||1103.2||1103.2|0
1620386340000|2021-05-07 11:19:00|1103.4|1103|1102.8|1102.2|1103.4|1103|1102.8|1102.2|1065
1620386350000|2021-05-07 11:19:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1620386360000|2021-05-07 11:19:20|1102.8|1102.2|1103|1102.4|1103|1102.4|1102.8|1102.2|0
1620386370000|2021-05-07 11:19:30|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|0
1620386390000|2021-05-07 11:19:50|1103||1102.8||1103||1102.8||0
1620386400000|2021-05-07 11:20:00|1103|1102.8|1103.8|1103|1103.8|1103|1103|1102.8|1008
1620386410000|2021-05-07 11:20:10|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|0
1620386420000|2021-05-07 11:20:20|1104||1104||1104||1104||0
1620386440000|2021-05-07 11:20:40||1103.4||1103.4||1103.4||1103.4|0
1620386470000|2021-05-07 11:21:10|1104.2|1103.6|1105|1104.4|1105|1104.4|1104.2|1103.6|1569
1620386480000|2021-05-07 11:21:20|1104.8||1104.8||1104.8||1104.8||225
1620386500000|2021-05-07 11:21:40|1105|1104.2|1105|1104.2|1105|1104.2|1104.6|1104|450
1620386620000|2021-05-07 11:23:40|1104.8||1104.8||1104.8||1104.8||0
1620386650000|2021-05-07 11:24:10|||||||||46
1620386670000|2021-05-07 11:24:30|1104.6||1104.6||1104.6||1104.6||0
1620386680000|2021-05-07 11:24:40|1104.4|1104|1104.6|1104.2|1104.6|1104.2|1104.4|1104|880
1620386690000|2021-05-07 11:24:50|1104.8|1104.4|1104.8|1104.4|1105|1104.4|1104.6|1104.4|2338
1620386700000|2021-05-07 11:25:00|1104.6|1104.2|1104.4|1104|1104.6|1104.2|1104.4|1104|148
1620386710000|2021-05-07 11:25:10|1104.2|1103.8|1104|1103.2|1104.2|1103.8|1104|1103.2|100
1620386720000|2021-05-07 11:25:20|1103.8|1103|1103|1102.2|1103.8|1103|1102.8|1102.2|1423
1620386730000|2021-05-07 11:25:30||1102.4||1102.2||1102.4||1102.2|100
1620386740000|2021-05-07 11:25:40|1103.2|1102.4|1103.2|1102.6|1103.2|1102.6|1103.2|1102.4|0
1620386780000|2021-05-07 11:26:20|||||||||100
1620386790000|2021-05-07 11:26:30|1103|1102.4|1102.2|1102|1103|1102.4|1102.2|1102|431
1620386800000|2021-05-07 11:26:40|1102|1101.6|1102.2|1101.6|1102.2|1101.8|1101.6|1100.8|2020
1620386810000|2021-05-07 11:26:50|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|397
1620386820000|2021-05-07 11:27:00|1102.2|1101.2|1102.2|1101.6|1102.2|1101.6|1102.2|1101.2|0
1620386830000|2021-05-07 11:27:10||1101.8||1101.8||1101.8||1101.6|0
1620386870000|2021-05-07 11:27:50|1102|1101.6|1102.2|1101.8|1102.2|1101.8|1102|1101.6|183
1620386900000|2021-05-07 11:28:20|1102|1101.6|1103.2|1102.6|1103.2|1102.6|1101.8|1101.6|2129
1620386920000|2021-05-07 11:28:40||1102.4||1102.6||1102.6||1102.4|0
1620386940000|2021-05-07 11:29:00|1103|1102.4|1102.4|1101.8|1103|1102.4|1102.4|1101.8|16
1620386960000|2021-05-07 11:29:20|1102.6|1102|1103|1102.2|1103|1102.2|1102.6|1102|259
1620386980000|2021-05-07 11:29:40|1102.8|1102|1102.6|1101.8|1102.8|1102|1102.6|1101.8|410
1620386990000|2021-05-07 11:29:50|1102.8|1102|1102.8|1102.2|1102.8|1102.2|1102.8|1102|0
1620387020000|2021-05-07 11:30:20||1102.4||1102.4||1102.4||1102.4|0
1620387030000|2021-05-07 11:30:30|1103|1102.6|1103.4|1102.8|1103.4|1102.8|1103|1102.6|332
1620387040000|2021-05-07 11:30:40|1103.6|1103|1103.8|1103|1103.8|1103|1103.6|1103|0
1620387050000|2021-05-07 11:30:50|1103.6|1102.8|1103.6|1102.8|1103.6|1102.8|1103.6|1102.8|0
1620387070000|2021-05-07 11:31:10|1103.4||1103.4||1103.4||1103.4||0
1620387080000|2021-05-07 11:31:20|1103.2|1102.6|1102.4|1101.8|1103.4|1102.8|1102.4|1101.8|1304
1620387090000|2021-05-07 11:31:30|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.6|1101.8|10
1620387100000|2021-05-07 11:31:40||1102||1102||1102||1102|0
1620387110000|2021-05-07 11:31:50||1101.8||1101.8||1101.8||1101.8|0
1620387120000|2021-05-07 11:32:00|1102.4||1102.4||1102.4||1102.2||0
1620387130000|2021-05-07 11:32:10|1102.6|1102|1103|1102.4|1103|1102.6|1102.6|1102|893
1620387140000|2021-05-07 11:32:20|||||||||1
1620387160000|2021-05-07 11:32:40|1103.2||1103.2||1103.2||1103.2||0
1620387170000|2021-05-07 11:32:50|1103.4|1102.6|1103.6|1102.6|1103.6|1102.6|1103.4|1102.6|0
1620387180000|2021-05-07 11:33:00|1103.8|1102.8|1103.8|1103.2|1103.8|1103.2|1103.8|1102.8|0
1620387230000|2021-05-07 11:33:50|1103.6||1103.6||1103.6||1103.6||0
1620387250000|2021-05-07 11:34:10|1103.8|1103.4|1104.2|1103.6|1104.2|1103.6|1103.8|1103.4|504
1620387270000|2021-05-07 11:34:30|1104||1104.2||1104.2||1104||72
1620387300000|2021-05-07 11:35:00|1104.4||1104.4||1104.4||1104.4||0
1620387350000|2021-05-07 11:35:50||1103.8||1103.8||1103.8||1103.8|0
1620387370000|2021-05-07 11:36:10||1103.6||1103.6||1103.6||1103.6|0
1620387380000|2021-05-07 11:36:20|1104.6|1103.8|1103.8|1103.2|1105|1104.2|1103.6|1103.2|3779
1620387390000|2021-05-07 11:36:30|1103.6||1103.6||1103.6||1103.6||0
1620387400000|2021-05-07 11:36:40|1103.4|1103|1103.4|1102.6|1103.4|1103|1103|1102.6|186
1620387410000|2021-05-07 11:36:50|1103.2|1102.4|1103.2|1102.4|1103.2|1102.4|1103.2|1102.4|0
1620387420000|2021-05-07 11:37:00|1103|1102.6|1103.4|1102.8|1103.4|1102.8|1103|1102.6|276
1620387430000|2021-05-07 11:37:10||1102.6||1102.6||1102.6||1102.6|0
1620387470000|2021-05-07 11:37:50|1103.2||1103.2||1103.2||1103.2||0
1620387480000|2021-05-07 11:38:00|1103|1102.4|1102.6|1102|1103|1102.4|1102.6|1102|184
1620387490000|2021-05-07 11:38:10||1101.8||1101.8||1101.8||1101.8|0
1620387510000|2021-05-07 11:38:30|1102.4|1102|1102.4|1101.8|1102.4|1102|1102.4|1101.8|0
1620387520000|2021-05-07 11:38:40|1102.6|1102.2|1102.4|1101.8|1102.6|1102.2|1102.4|1101.8|181
1620387540000|2021-05-07 11:39:00|1102.2|1101.6|1102.4|1102|1102.4|1102|1102|1101.4|508
1620387550000|2021-05-07 11:39:10|1102.6||1102.6||1102.6||1102.6||0
1620387580000|2021-05-07 11:39:40|1102.8|1102.2|1102.6|1102.2|1102.8|1102.4|1102.6|1102|240
1620387590000|2021-05-07 11:39:50|1102.4|1102|1102.4|1101.8|1102.4|1102|1102.2|1101.8|6
1620387600000|2021-05-07 11:40:00||1101.6||1101.6||1101.6||1101.6|0
1620387610000|2021-05-07 11:40:10|1102.2||1102.2||1102.2||1102.2||0
1620387620000|2021-05-07 11:40:20|1102||1102||1102||1102||0
1620387640000|2021-05-07 11:40:40|1102.2|1101.8|1102.2|1101.6|1102.2|1101.8|1102.2|1101.6|1810
1620387650000|2021-05-07 11:40:50|1102.4|1101.8|1102.4|1101.6|1102.4|1101.8|1102.4|1101.6|0
1620387660000|2021-05-07 11:41:00||1101.8||1101.8||1101.8||1101.8|0
1620387680000|2021-05-07 11:41:20|1102.6|1102|1102.6|1102|1102.6|1102.2|1102.6|1102|78
1620387690000|2021-05-07 11:41:30||1102.2||1102.2||1102.2||1102.2|0
1620387700000|2021-05-07 11:41:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.4|1102|197
1620387710000|2021-05-07 11:41:50|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|1102.4|1101.8|62
1620387730000|2021-05-07 11:42:10||1102||1101.8||1102||1101.8|200
1620387740000|2021-05-07 11:42:20|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|181
1620387750000|2021-05-07 11:42:30|1101.8|1101.4|1101.8|1101.2|1102|1101.4|1101.8|1101.2|2
1620387770000|2021-05-07 11:42:50|1101.6|1101|1101.4|1100.8|1101.6|1101|1101.4|1100.8|0
1620387780000|2021-05-07 11:43:00|1101.2|1100.6|1101.4|1101|1101.4|1101|1101.2|1100.6|0
1620387810000|2021-05-07 11:43:30|1101.6|1101.2|1101.8|1101.2|1102|1101.4|1101.6|1101.2|1478
1620387820000|2021-05-07 11:43:40|1101.6|1101|1101.2|1101|1101.6|1101|1101|1100.6|207
1620387830000|2021-05-07 11:43:50|1101.4||1101.4||1101.6||1101.4||135
1620387850000|2021-05-07 11:44:10|1101.2|1100.6|1101.2|1101|1101.4|1101|1101.2|1100.4|1000
1620387860000|2021-05-07 11:44:20||1100.8||1100.6||1100.8||1100.6|1
1620387920000|2021-05-07 11:45:20||1100.8||1100.8||1100.8||1100.6|147
1620387930000|2021-05-07 11:45:30|1101|1100.6|1101|1100.6|1101|1100.6|1101|1100.6|1
1620387960000|2021-05-07 11:46:00|1101.2|1101|1101.4|1101|1101.4|1101.2|1101.2|1101|642
1620387990000|2021-05-07 11:46:30||1101.2||1101.2||1101.2||1101.2|0
1620388010000|2021-05-07 11:46:50|||||||||25
1620388020000|2021-05-07 11:47:00|1101.2|1101|1101.2|1100.6|1101.2|1101|1101|1100.4|2895
1620388130000|2021-05-07 11:48:50|1101.4|1100.8|1101.4|1101|1101.4|1101|1101.4|1100.8|498
1620388140000|2021-05-07 11:49:00|1101.6|1101.2|1101.8|1101.2|1102|1101.6|1101.6|1101.2|890
1620388150000|2021-05-07 11:49:10|1102|1101.4|1102.6|1102.2|1102.6|1102.2|1102|1101.4|0
1620388170000|2021-05-07 11:49:30|1102.4|1102|1102.2|1101.6|1102.4|1102.2|1102.2|1101.6|1301
1620388180000|2021-05-07 11:49:40|1102|1101.4|1102|1101.4|1102.2|1101.8|1102|1101.4|1819
1620388200000|2021-05-07 11:50:00|1101.8||1101.8||1101.8||1101.8||0
1620388210000|2021-05-07 11:50:10|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|0
1620388220000|2021-05-07 11:50:20|1101.6||1101.6||1101.6||1101.6||0
1620388230000|2021-05-07 11:50:30|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|4
1620388240000|2021-05-07 11:50:40|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1620388260000|2021-05-07 11:51:00||1100.8||1100.8||1100.8||1100.8|0
1620388280000|2021-05-07 11:51:20|1101|1100.6|1101.2|1100.4|1101.2|1100.6|1101|1100.4|2500
1620388290000|2021-05-07 11:51:30|1101||1101||1101||1101||0
1620388330000|2021-05-07 11:52:10|1101.2|1100.6|1101.6|1101.2|1101.6|1101.2|1101.2|1100.6|1408
1620388340000|2021-05-07 11:52:20|1101.8|1101.4|1101.6|1101.2|1102|1101.6|1101.6|1101.2|951
1620388350000|2021-05-07 11:52:30||1101||1100.8||1101||1100.8|0
1620388360000|2021-05-07 11:52:40|||||||||5
1620388380000|2021-05-07 11:53:00|1101.4||1101.4||1101.4||1101.4||0
1620388390000|2021-05-07 11:53:10|1101.2||1101.2||1101.2||1101.2||0
1620388430000|2021-05-07 11:53:50|1101|1100.6|1100.8|1100.2|1101|1100.6|1100.6|1100.2|383
1620388440000|2021-05-07 11:54:00||1100.4||1100.4||1100.4||1100.2|0
1620388450000|2021-05-07 11:54:10|1101|1100.6|1101.2|1100.8|1101.2|1100.8|1101|1100.6|509
1620388470000|2021-05-07 11:54:30|1101|1100.6|1100.6|1100.2|1101.2|1100.6|1100.6|1100.2|1404
1620388480000|2021-05-07 11:54:40||1100||1100||1100||1100|1
1620388510000|2021-05-07 11:55:10||1100.2||1100||1100.2||1100|0
1620388530000|2021-05-07 11:55:30||1100.4||1100.2||1100.4||1100|0
1620388540000|2021-05-07 11:55:40||1100||1100.2||1100.2||1100|0
1620388550000|2021-05-07 11:55:50|1100.8|1100.4|1101.2|1100.6|1101.2|1100.6|1100.8|1100.4|504
1620388560000|2021-05-07 11:56:00|1101.4|1100.8|1101.4|1100.8|1101.6|1101|1101.4|1100.8|500
1620388590000|2021-05-07 11:56:30|1101.6|1101|1101.4|1100.8|1101.6|1101.2|1100.8|1100.4|2585
1620388610000|2021-05-07 11:56:50|1101.2||1101.6||1101.6||1101.2||0
1620388620000|2021-05-07 11:57:00|1101.4||1101.4||1101.4||1101.4||0
1620388630000|2021-05-07 11:57:10||1100.6||1100.6||1100.6||1100.6|0
1620388640000|2021-05-07 11:57:20|1101.2||1101.2||1101.2||1101.2||0
1620388650000|2021-05-07 11:57:30|1101|1101|1101.6|1101|1101.8|1101.4|1101|1101|548
1620388660000|2021-05-07 11:57:40||1101.2||1101.2||1101.2||1101.2|0
1620388670000|2021-05-07 11:57:50|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|90
1620388680000|2021-05-07 11:58:00|1101.8|1101.2|1102.6|1102.2|1102.6|1102.2|1101.8|1101.2|941
1620388690000|2021-05-07 11:58:10|1102.4|1102|1103.8|1103|1103.8|1103|1102.4|1101.8|670
1620388700000|2021-05-07 11:58:20|1103.6|1103.2|1106|1105.6|1106.4|1106|1103.4|1103.2|18843
1620388710000|2021-05-07 11:58:30|1105.8|1105.2|1105.4|1104.6|1105.8|1105.6|1105.4|1104.6|2244
1620388720000|2021-05-07 11:58:40|1105.2|1104.2|1104.8|1104.4|1105.2|1104.4|1104.4|1104|182
1620388740000|2021-05-07 11:59:00|1104.6|1104|1104.4|1103.6|1104.6|1104|1104.2|1103.6|1
1620388750000|2021-05-07 11:59:10|1104.2|1103.2|1104.2|1103.6|1104.2|1103.6|1104|1103.2|212
1620388760000|2021-05-07 11:59:20|1104.4|1103.8|1103.6|1103.2|1104.6|1104.2|1103.6|1103.2|3528
1620388770000|2021-05-07 11:59:30|1103.4|1103|1103.4|1102.8|1103.4|1103|1103.4|1102.8|1205
1620388780000|2021-05-07 11:59:40|1103.6|1103|1104.4|1103.6|1104.6|1103.8|1103.6|1103|693
1620388790000|2021-05-07 11:59:50|1104.2|1103.4|1104.2|1103.4|1104.2|1103.4|1104.2|1103.4|0
1620388800000|2021-05-07 12:00:00|1104|1103.6|1103.8|1103.6|1104|1103.6|1103.8|1103.6|0
1620388810000|2021-05-07 12:00:10|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103.4|1102.8|11
1620388840000|2021-05-07 12:00:40||1103||1103||1103||1103|0
1620388880000|2021-05-07 12:01:20|1103.2|1102.8|1103.2|1103|1103.2|1103|1103.2|1102.8|96
1620388890000|2021-05-07 12:01:30|1103|1102.8|1102.8|1102|1103.2|1102.8|1102.8|1102|563
1620388900000|2021-05-07 12:01:40|1103|1102.2|1102.8|1102.2|1103|1102.2|1102.8|1102.2|0
1620388910000|2021-05-07 12:01:50|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.6|1102|0
1620388920000|2021-05-07 12:02:00||1102||1102||1102||1102|0
1620388930000|2021-05-07 12:02:10||1102.2||1102||1102.2||1102|360
1620388940000|2021-05-07 12:02:20|1102.8|1102.2|1103.4|1102.8|1103.6|1103|1102.8|1102.2|2043
1620388950000|2021-05-07 12:02:30|1103.6|1103|1103.6|1103.2|1103.6|1103.4|1103.6|1103|651
1620389160000|2021-05-07 12:06:00|1103.4|1103|1103|1102.6|1103.4|1103|1103|1102.6|695
1620389170000|2021-05-07 12:06:10|1102.8|1102.4|1102.8|1102.2|1102.8|1102.4|1102.8|1102.2|142
1620389180000|2021-05-07 12:06:20|1102.6||1102.6||1102.6||1102.6||0
1620389190000|2021-05-07 12:06:30|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|389
1620389210000|2021-05-07 12:06:50|1102|1101.6|1102|1101.4|1102.2|1101.6|1101.8|1101.4|3018
1620389230000|2021-05-07 12:07:10|1101.8|1101.2|1101.6|1101|1101.8|1101.2|1101.4|1101|624
1620389240000|2021-05-07 12:07:20|1101.4|1100.8|1101|1100.4|1101.4|1100.8|1100.8|1100.2|880
1620389250000|2021-05-07 12:07:30|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.8|1100.2|0
1620389260000|2021-05-07 12:07:40|1100.6||1100.6||1100.6||1100.6||0
1620389280000|2021-05-07 12:08:00|1100.8||1100.8||1100.8||1100.8||464
1620389320000|2021-05-07 12:08:40|1101|1100.6|1101|1100.8|1101.2|1100.8|1101|1100.6|444
1620389340000|2021-05-07 12:09:00|1101.2|1101|1101.6|1101.2|1101.8|1101.2|1101.2|1101|678
1620389380000|2021-05-07 12:09:40|1101.4|1101|1101.2|1100.8|1101.4|1101|1101.2|1100.8|1902
1620389510000|2021-05-07 12:11:50|1101|1100.6|1100.6|1100.4|1101.2|1100.6|1100.4|1100.2|7932
1620389520000|2021-05-07 12:12:00|1100.4|1100.2|1100.4|1100|1100.6|1100.2|1100.4|1100|4
1620389540000|2021-05-07 12:12:20|1100.2||1100.2||1100.2||1100.2||0
1620389550000|2021-05-07 12:12:30|1100|1099.8|1099.8|1099.4|1100|1099.8|1099.8|1099.4|1580
1620389560000|2021-05-07 12:12:40|1100||1100||1100||1100||0
1620389570000|2021-05-07 12:12:50|1099.8||1099.8||1100||1099.8||410
1620389580000|2021-05-07 12:13:00|1099.6|1099.6|1099.8|1099.4|1099.8|1099.6|1099.6|1099.4|6
1620389590000|2021-05-07 12:13:10|1099.6||1099.8||1099.8||1099.6||0
1620389610000|2021-05-07 12:13:30||1099.6||1099.6||1099.6||1099.4|0
1620389630000|2021-05-07 12:13:50|1100|1099.4|1099.8|1099.4|1100|1099.4|1099.8|1099.4|251
1620389640000|2021-05-07 12:14:00|1099.6|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|1016
1620389670000|2021-05-07 12:14:30||1099.4||1099.2||1099.4||1099.2|0
1620389680000|2021-05-07 12:14:40|1099.6|1099|1099|1098.6|1099.6|1099|1098.8|1098.6|361
1620389700000|2021-05-07 12:15:00|1099.2||1099.2||1099.2||1099.2||0
1620389740000|2021-05-07 12:15:40|1099.4|1098.8|1099.6|1099|1099.6|1099.2|1099.4|1098.8|335
1620389750000|2021-05-07 12:15:50|1099.8|1099.2|1099.8|1099.2|1099.8|1099.4|1099.6|1099.2|674
1620389770000|2021-05-07 12:16:10||1099||1099||1099||1099|0
1620389780000|2021-05-07 12:16:20|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|1099.2|1098.8|1993
1620389800000|2021-05-07 12:16:40|1099.4|1098.6|1099.4|1098.8|1099.4|1098.8|1099.4|1098.6|0
1620389830000|2021-05-07 12:17:10||1099||1099||1099||1099|0
1620389880000|2021-05-07 12:18:00|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.6|1055
1620389910000|2021-05-07 12:18:30|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1620389970000|2021-05-07 12:19:30|1099.2||1099.2||1099.2||1099.2||0
1620389980000|2021-05-07 12:19:40|1099.4||1099.4||1099.4||1099.4||0
1620390050000|2021-05-07 12:20:50|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.6|1099|1358
1620390070000|2021-05-07 12:21:10|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1620390080000|2021-05-07 12:21:20|1099.6|1099.2|1099.8|1099.2|1099.8|1099.2|1099.2|1098.8|2284
1620390090000|2021-05-07 12:21:30||1099.4||1099.4||1099.4||1099.4|0
1620390100000|2021-05-07 12:21:40|1100|1099.6|1099|1098.8|1100.4|1100|1099|1098.4|4157
1620390110000|2021-05-07 12:21:50|1099.2||1099.4||1099.4||1099.2||19
1620390120000|2021-05-07 12:22:00|1099.2||1099.4||1099.4||1099.2||212
1620390140000|2021-05-07 12:22:20|||||||||160
1620390170000|2021-05-07 12:22:50||1099||1099||1099||1099|0
1620390180000|2021-05-07 12:23:00|1099.6|1098.6|1099.4|1098.8|1099.6|1099|1099.4|1098.6|2749
1620390240000|2021-05-07 12:24:00|1099.6|1099|1100|1099.6|1100|1099.6|1099.6|1099|1343
1620390270000|2021-05-07 12:24:30|1099.8|1099.4|1100.2|1099.8|1100.2|1100|1099.8|1099.4|559
1620390290000|2021-05-07 12:24:50|1100.4|1100|1100.4|1099.8|1100.6|1100|1100.4|1099.8|689
1620390330000|2021-05-07 12:25:30||1100||1100||1100||1100|0
1620390370000|2021-05-07 12:26:10|1100.2|1099.8|1099.8|1099.4|1100.2|1099.8|1099.8|1099.4|835
1620390380000|2021-05-07 12:26:20|||||||||110
1620390420000|2021-05-07 12:27:00|1100||1100||1100||1100||0
1620390430000|2021-05-07 12:27:10|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|1099.8|1099.6|0
1620390470000|2021-05-07 12:27:50|1099.6|1099.4|1099.8|1099.2|1099.8|1099.4|1099.6|1099|252
1620390480000|2021-05-07 12:28:00|1100|1099.4|1100.4|1100|1100.6|1100|1100|1099.4|1768
1620390490000|2021-05-07 12:28:10|1100.2|1099.8|1100.2|1099.8|1100.2|1099.8|1100.2|1099.6|532
1620390560000|2021-05-07 12:29:20||1100||1100||1100||1100|0
1620390570000|2021-05-07 12:29:30|1100.4|1099.8|1100.4|1099.8|1100.6|1099.8|1100.2|1099.8|2
1620390580000|2021-05-07 12:29:40|1100.2|1100|1100.4|1100.2|1100.6|1100.2|1100.2|1100|616
1620390590000|2021-05-07 12:29:50|1100.2|1099.4|1101.4|1099.8|1101.6|1099.8|1100.2|1099|2295
1620390600000|2021-05-07 12:30:00|1100.8|1099.4|1100.2|1099.2|1100.8|1099.4|1100.2|1099.2|339
1620390610000|2021-05-07 12:30:10|1100|1099|1099.4|1098.8|1100|1099|1098.2|1098|2210
1620390620000|2021-05-07 12:30:20|1099.2|1098.6|1097.6|1096.6|1099.2|1098.6|1097.6|1096.4|2557
1620390630000|2021-05-07 12:30:30||1097||1097||1097||1097|0
1620390640000|2021-05-07 12:30:40|1097.4||1097.6||1097.6||1097.4||20
1620390650000|2021-05-07 12:30:50|1097.4||1097.6||1098.4||1097.4||454
1620390660000|2021-05-07 12:31:00|1097.8|1096.6|1097.4|1096.8|1097.8|1096.8|1097.4|1096.2|231
1620390680000|2021-05-07 12:31:20|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.4|1096.8|250
1620390710000|2021-05-07 12:31:50|1097.6||1097.4||1097.6||1097.4||0
1620390720000|2021-05-07 12:32:00|1097.6||1097.4||1097.6||1097.4||0
1620390730000|2021-05-07 12:32:10|1097.2|1096.6|1096.6|1095.8|1097.2|1096.6|1096|1095.2|2731
1620390740000|2021-05-07 12:32:20|1096.4|1095.6|1096.8|1096|1096.8|1096|1096.4|1095.6|0
1620390750000|2021-05-07 12:32:30|1096.6|1096.2|1096.4|1095.4|1096.6|1096.2|1096.4|1095.4|284
1620390760000|2021-05-07 12:32:40|1096.2|1095.2|1096.2|1095.4|1096.2|1095.4|1096.2|1095.2|0
1620390770000|2021-05-07 12:32:50||1095.6||1095.6||1095.6||1095.6|0
1620390790000|2021-05-07 12:33:10|1096|1095.2|1094.8|1094|1096|1095.2|1094.8|1094|5195
1620390800000|2021-05-07 12:33:20|1095|1094.2|1094.6|1093.8|1095.2|1094.4|1094.4|1093.8|255
1620390810000|2021-05-07 12:33:30|1094.4||1094.4||1094.4||1094.4||0
1620390820000|2021-05-07 12:33:40|1094.2|1093.4|1093.8|1093|1094.2|1093.4|1093.8|1093|410
1620390830000|2021-05-07 12:33:50||1093.2||1093.2||1093.2||1093.2|0
1620390850000|2021-05-07 12:34:10|1094|1093.4|1094.4|1093.6|1094.4|1093.6|1094|1093.4|900
1620390860000|2021-05-07 12:34:20|1094.2||1094.2||1094.2||1094.2||0
1620390870000|2021-05-07 12:34:30|1094||1094.2||1094.2||1094||250
1620390890000|2021-05-07 12:34:50|1094|1093.2|1093.8|1093.6|1094|1093.6|1093.6|1093.2|474
1620390900000|2021-05-07 12:35:00|1094|1093.8|1095|1094.4|1095.2|1094.4|1094|1093.8|1016
1620390910000|2021-05-07 12:35:10|1095.2|1094.6|1096.2|1095.2|1096.2|1095.4|1095.2|1094.6|697
1620390930000|2021-05-07 12:35:30|1096.4|1095.4|1097.2|1096.2|1097.4|1096.4|1096.4|1095.4|2508
1620390940000|2021-05-07 12:35:40|1097.4|1096.4|1097.4|1096.6|1097.4|1096.6|1096.8|1096.2|100
1620390950000|2021-05-07 12:35:50|1097.2|1096.8|1098|1097|1098.2|1097.4|1097.2|1096.8|0
1620390960000|2021-05-07 12:36:00|1098.2|1097.2|1097.6|1097.2|1098.4|1097.4|1097.6|1097.2|182
1620390970000|2021-05-07 12:36:10|1097.8||1097.8||1097.8||1097.8||0
1620390980000|2021-05-07 12:36:20|1098|1097.4|1098.2|1097.4|1098.2|1097.4|1098|1097.4|0
1620390990000|2021-05-07 12:36:30|1098.4|1097.6|1098.8|1098.2|1099|1098.2|1098.4|1097.6|250
1620391000000|2021-05-07 12:36:40|1099||1099||1099||1099||0
1620391010000|2021-05-07 12:36:50|1099.2|1098.4|1099.8|1098.8|1099.8|1098.8|1099.2|1098.4|0
1620391020000|2021-05-07 12:37:00|1099.6|1099|1100|1099|1100|1099|1099.6|1099|0
1620391030000|2021-05-07 12:37:10|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|1100.2|1099.2|0
1620391040000|2021-05-07 12:37:20|1100|1099|1099.8|1099|1100|1099|1099.6|1099|0
1620391050000|2021-05-07 12:37:30|1099.6||1099.6||1099.6||1099.6||0
1620391070000|2021-05-07 12:37:50|1099.8|1099.2|1100.6|1099.8|1100.6|1099.8|1099.8|1099|198
1620391080000|2021-05-07 12:38:00|1100.4|1100|1100.2|1099.4|1100.4|1100|1100.2|1099.4|501
1620391090000|2021-05-07 12:38:10|||||||||1
1620391100000|2021-05-07 12:38:20|1100.6|1099.6|1101.2|1100.6|1101.2|1100.6|1100.6|1099.6|501
1620391110000|2021-05-07 12:38:30|1101|1100.4|1100.8|1100|1101|1100.4|1100.6|1099.8|0
1620391120000|2021-05-07 12:38:40|1100.6|1099.8|1100.2|1099.4|1100.6|1099.8|1099.8|1099.4|0
1620391130000|2021-05-07 12:38:50||1099.6||1099.6||1099.6||1099.6|0
1620391140000|2021-05-07 12:39:00|1100||1100||1100||1100||0
1620391150000|2021-05-07 12:39:10|1099.8|1099.4|1099.4|1098.6|1100|1099.4|1099.4|1098.6|2273
1620391160000|2021-05-07 12:39:20|1099.2|1098.4|1099.4|1098.4|1099.4|1098.6|1099.2|1098.4|600
1620391170000|2021-05-07 12:39:30|1099.2|1098.6|1099.2|1098.4|1099.2|1098.6|1099.2|1098.4|0
1620391180000|2021-05-07 12:39:40|1099.4|1098.6|1099.4|1099|1099.4|1099|1099|1098.4|1
1620391190000|2021-05-07 12:39:50|1099.2|1098.6|1099.2|1098.4|1099.4|1098.6|1099.2|1098.4|3
1620391200000|2021-05-07 12:40:00|1099|1098.8|1098.6|1098|1099|1098.8|1098.2|1097.6|2147
1620391210000|2021-05-07 12:40:10|1098.4|1097.6|1098.4|1098|1098.4|1098|1098.4|1097.4|1
1620391220000|2021-05-07 12:40:20|1098.2|1097.6|1098.2|1097.4|1098.2|1097.6|1098.2|1097.4|0
1620391230000|2021-05-07 12:40:30|1098.4|1097.6|1098.6|1097.6|1098.6|1097.6|1098.4|1097.4|0
1620391240000|2021-05-07 12:40:40|1098.4|1097.8|1098.4|1097.6|1098.4|1097.8|1098.4|1097.6|100
1620391270000|2021-05-07 12:41:10|1098.6|1097.8|1099|1098.4|1099.4|1098.8|1098.6|1097.8|1631
1620391280000|2021-05-07 12:41:20|1099.2|1098.2|1099|1098.4|1099.2|1098.4|1098.8|1098.2|0
1620391290000|2021-05-07 12:41:30|1098.8|1098|1098.6|1097.8|1098.8|1098|1098.4|1097.8|184
1620391300000|2021-05-07 12:41:40|1098.4|1097.6|1098.2|1097.4|1098.4|1097.6|1098.2|1097.4|250
1620391310000|2021-05-07 12:41:50|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|1098.4|1097.6|0
1620391320000|2021-05-07 12:42:00|1098.2|1097.4|1098.4|1097.6|1098.4|1097.6|1098.2|1097.4|0
1620391330000|2021-05-07 12:42:10|1098.2|1097.4|1098.2|1097.4|1098.2|1097.6|1098.2|1097.4|0
1620391340000|2021-05-07 12:42:20||1097.6||1097.4||1097.6||1097.4|0
1620391350000|2021-05-07 12:42:30|1098|1097.2|1098|1097.2|1098|1097.4|1098|1097.2|0
1620391360000|2021-05-07 12:42:40||1097.4||1097.4||1097.4||1097.4|0
1620391370000|2021-05-07 12:42:50||1097.2||1097.2||1097.2||1097.2|0
1620391380000|2021-05-07 12:43:00|1097.8|1097|1097.8|1097|1097.8|1097|1097.8|1096.8|0
1620391390000|2021-05-07 12:43:10|1097.6|1097.2|1097|1096.2|1097.6|1097.2|1097|1096.2|444
1620391400000|2021-05-07 12:43:20|1096.8||1096.8||1096.8||1096.8||0
1620391410000|2021-05-07 12:43:30|1097|1096.4|1096.6|1096.2|1097|1096.4|1096.6|1096.2|682
1620391420000|2021-05-07 12:43:40|1096.8||1096.6||1096.8||1096.6||0
1620391430000|2021-05-07 12:43:50|1096.8||1096.8||1096.8||1096.8||0
1620391440000|2021-05-07 12:44:00|1097|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.4|0
1620391450000|2021-05-07 12:44:10|1097.2|1096.6|1097.6|1097|1097.6|1097|1097.2|1096.6|0
1620391480000|2021-05-07 12:44:40||1096.8||1096.8||1096.8||1096.8|0
1620391490000|2021-05-07 12:44:50||1097||1096.8||1097||1096.8|0
1620391500000|2021-05-07 12:45:00||1097||1097||1097||1097|0
1620391510000|2021-05-07 12:45:10|1097.8|1097.2|1098.4|1097.6|1098.4|1097.6|1097.8|1097.2|2163
1620391520000|2021-05-07 12:45:20|1098.6||1098.6||1098.6||1098.6||0
1620391530000|2021-05-07 12:45:30|1098.4||1098.2||1098.4||1098.2||0
1620391600000|2021-05-07 12:46:40|1098.4|1097.8|1099|1098.2|1099|1098.2|1098.4|1097.8|19
1620391610000|2021-05-07 12:46:50|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|1098.8|1098.4|0
1620391620000|2021-05-07 12:47:00|1099||1098.8||1099||1098.8||0
1620391630000|2021-05-07 12:47:10|1099|1098.6|1099.4|1098.8|1099.6|1098.8|1099|1098.6|0
1620391640000|2021-05-07 12:47:20|1099.2|1098.6|1098.6|1098.2|1099.2|1098.6|1098.4|1097.6|1737
1620391650000|2021-05-07 12:47:30|1098.8|1098|1098.6|1098|1098.8|1098|1098.6|1097.8|905
1620391660000|2021-05-07 12:47:40|1098.8|1097.8|1098.8|1098.2|1098.8|1098.2|1098.8|1097.8|0
1620391670000|2021-05-07 12:47:50|1099||1099||1099||1099||0
1620391680000|2021-05-07 12:48:00|1099.2|1098.4|1099.2|1098.4|1099.2|1098.4|1099.2|1098.4|0
1620391690000|2021-05-07 12:48:10|1099.4|1098.6|1099.6|1098.8|1099.6|1098.8|1099.4|1098.6|0
1620391710000|2021-05-07 12:48:30|1099.8|1099|1099.8|1099|1099.8|1099|1099.8|1099|0
1620391720000|2021-05-07 12:48:40|1100|1099.2|1100|1099.4|1100|1099.4|1100|1099.2|0
1620391750000|2021-05-07 12:49:10|1100.2|1099.6|1100.4|1099.6|1100.4|1099.6|1100.2|1099.6|718
1620391760000|2021-05-07 12:49:20|1100.6||1100.6||1100.6||1100.6||0
1620391780000|2021-05-07 12:49:40|1100.4|1099.4|1100|1099.4|1100.4|1099.4|1100|1099.4|0
1620391800000|2021-05-07 12:50:00|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|326
1620391820000|2021-05-07 12:50:20|1099.6||1099.6||1099.6||1099.6||0
1620391830000|2021-05-07 12:50:30|1099.4||1099.6||1099.6||1099.4||1
1620391840000|2021-05-07 12:50:40|1099.4||1099.4||1099.4||1099.4||0
1620391850000|2021-05-07 12:50:50|1099.2|1099.2|1099|1098.4|1099.2|1099.2|1098.8|1098.4|1938
1620391860000|2021-05-07 12:51:00|1099.2|1098.6|1099.4|1098.6|1099.4|1098.6|1099.2|1098.6|0
1620391870000|2021-05-07 12:51:10|1099.6|1098.8|1099.8|1099|1099.8|1099.2|1099.6|1098.8|2060
1620391880000|2021-05-07 12:51:20|1099.6|1098.8|1099.6|1099|1099.6|1099|1099.6|1098.6|0
1620391900000|2021-05-07 12:51:40|1099.4|1098.8|1099.6|1098.8|1099.6|1098.8|1099.4|1098.6|182
1620391910000|2021-05-07 12:51:50|1099.4|1098.6|1099.4|1098.8|1099.4|1098.8|1099.4|1098.6|0
1620391920000|2021-05-07 12:52:00||1098.6||1098.8||1098.8||1098.6|0
1620391930000|2021-05-07 12:52:10||1098.6||1098.6||1098.6||1098.6|0
1620391950000|2021-05-07 12:52:30||1098.8||1098.8||1098.8||1098.8|0
1620391970000|2021-05-07 12:52:50|1099.6|1099|1100|1099.2|1100|1099.2|1099.6|1099|500
1620391980000|2021-05-07 12:53:00||1099.4||1099.6||1099.6||1099.4|0
1620391990000|2021-05-07 12:53:10||1099.4||1099.6||1099.6||1099.4|0
1620392000000|2021-05-07 12:53:20||1099.4||1099.4||1099.4||1099.4|0
1620392010000|2021-05-07 12:53:30||1099.6||1099.6||1099.6||1099.6|0
1620392020000|2021-05-07 12:53:40|1100.2|1099.8|1100|1099.6|1100.4|1099.8|1100|1099.6|528
1620392060000|2021-05-07 12:54:20||1099.8||1099.6||1099.8||1099.6|0
1620392080000|2021-05-07 12:54:40|1099.8|1099.4|1099.6|1099.4|1099.8|1099.4|1099.6|1099|181
1620392090000|2021-05-07 12:54:50|1099.4|1099|1099.4|1098.8|1099.4|1099|1099.4|1098.8|0
1620392120000|2021-05-07 12:55:20|1099.2|1099|1099.4|1098.8|1099.4|1099|1099.2|1098.6|181
1620392140000|2021-05-07 12:55:40||1099||1098.6||1099||1098.6|145
1620392150000|2021-05-07 12:55:50|1099.2|1098.8|1099.2|1098.6|1099.2|1098.8|1099.2|1098.4|0
1620392160000|2021-05-07 12:56:00|1099.4|1098.4|1099.4|1098.8|1099.4|1098.8|1099.4|1098.4|0
1620392170000|2021-05-07 12:56:10||1098.6||1098.8||1098.8||1098.6|0
1620392180000|2021-05-07 12:56:20|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|0
1620392190000|2021-05-07 12:56:30||1098.4||1098.6||1098.6||1098.4|0
1620392200000|2021-05-07 12:56:40|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1620392230000|2021-05-07 12:57:10|1099.8|1099|1099.4|1098.8|1100|1099.2|1099.4|1098.8|4500
1620392240000|2021-05-07 12:57:20|1099.2|1098.6|1098.4|1097.6|1099.2|1098.6|1098.2|1097.6|991
1620392270000|2021-05-07 12:57:50|1098.2|1097.4|1098|1097.4|1098.2|1097.6|1097.8|1097.4|0
1620392280000|2021-05-07 12:58:00|1097.8|1097.2|1098|1097.2|1098|1097.6|1097.8|1097.2|1
1620392290000|2021-05-07 12:58:10|1098.2|1097.4|1098.2|1097.6|1098.2|1097.6|1098.2|1097.4|0
1620392300000|2021-05-07 12:58:20|1098.4|1097.8|1098.6|1097.8|1098.8|1098.2|1098.4|1097.8|930
1620392310000|2021-05-07 12:58:30|1098.4|1097.6|1098.2|1097.4|1098.4|1097.6|1098.2|1097.4|0
1620392320000|2021-05-07 12:58:40|1098|1097.6|1098.8|1098|1098.8|1098|1098|1097.4|335
1620392330000|2021-05-07 12:58:50|1099|1098.8|1099|1098.2|1099|1098.8|1098.8|1098|3000
1620392340000|2021-05-07 12:59:00|1098.8|1098|1098.6|1098|1098.8|1098|1098.2|1097.8|369
1620392370000|2021-05-07 12:59:30|1098.4|1098.4|1099|1098.2|1099|1098.4|1098.4|1098|1000
1620392380000|2021-05-07 12:59:40|1098.2|1098|1098.8|1098.4|1098.8|1098.4|1098.2|1097.8|2000
1620392390000|2021-05-07 12:59:50|1098.6|1098.6|1098.8|1098.2|1098.8|1098.6|1098.6|1098.2|11
1620392420000|2021-05-07 13:00:20|1098.6|1098.4|1098.8|1098.4|1098.8|1098.4|1098.6|1098.4|0
1620392430000|2021-05-07 13:00:30|1099|1098.2|1098.8|1098.2|1099.2|1098.6|1098.8|1098.2|3781
1620392450000|2021-05-07 13:00:50|1098.6|1098.4|1099|1098.4|1099|1098.4|1098.6|1098.4|0
1620392470000|2021-05-07 13:01:10|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|140
1620392480000|2021-05-07 13:01:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1620392490000|2021-05-07 13:01:30|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|0
1620392500000|2021-05-07 13:01:40|1099.2||1099||1099.2||1099||0
1620392510000|2021-05-07 13:01:50||1098.6||1098.6||1098.6||1098.6|0
1620392520000|2021-05-07 13:02:00|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.8|241
1620392550000|2021-05-07 13:02:30|1099.6|1099|1099.8|1099|1099.8|1099|1099.6|1099|0
1620392560000|2021-05-07 13:02:40|1099.6|1098.8|1099.4|1098.8|1099.6|1098.8|1099.4|1098.8|0
1620392600000|2021-05-07 13:03:20|1099.2|1098.6|1098.6|1098.2|1099.2|1098.6|1098.4|1098.2|1522
1620392610000|2021-05-07 13:03:30|1098.8|1098.4|1098.8|1098.2|1098.8|1098.4|1098.6|1098.2|1361
1620392620000|2021-05-07 13:03:40||1098.4||1098.4||1098.4||1098.2|0
1620392630000|2021-05-07 13:03:50|1099|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|902
1620392640000|2021-05-07 13:04:00||1098.6||1098.6||1098.6||1098.6|0
1620392650000|2021-05-07 13:04:10||1098.8||1098.8||1098.8||1098.8|0
1620392660000|2021-05-07 13:04:20||1098.6||1098.8||1098.8||1098.6|0
1620392690000|2021-05-07 13:04:50|1099.4|1099|1099.2|1098.8|1099.4|1099|1099.2|1098.8|715
1620392700000|2021-05-07 13:05:00|1099.4||1099.4||1099.4||1099.4||0
1620392720000|2021-05-07 13:05:20||1099||1099||1099||1099|0
1620392730000|2021-05-07 13:05:30|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099|0
1620392750000|2021-05-07 13:05:50|1099.8|1099.4|1099.8|1099.6|1100|1099.6|1099.8|1099.4|320
1620392760000|2021-05-07 13:06:00|1100||1100||1100||1100||0
1620392770000|2021-05-07 13:06:10||1099.4||1099.4||1099.4||1099.4|0
1620392780000|2021-05-07 13:06:20|1099.8||1099.8||1099.8||1099.8||0
1620392790000|2021-05-07 13:06:30|||||||||300
1620392810000|2021-05-07 13:06:50|1099.6|1099.2|1099.2|1098.8|1099.6|1099.2|1099.2|1098.8|1174
1620392820000|2021-05-07 13:07:00|1099|1098.6|1099.2|1098.6|1099.2|1098.6|1099|1098.6|217
1620392830000|2021-05-07 13:07:10|1099||1098.8||1099||1098.8||0
1620392840000|2021-05-07 13:07:20|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1098.6|1098.4|1
1620392850000|2021-05-07 13:07:30|1098.4|1098.2|1098.4|1097.8|1098.4|1098.2|1098.2|1097.8|752
1620392860000|2021-05-07 13:07:40||1097.6||1097.8||1097.8||1097.6|0
1620392870000|2021-05-07 13:07:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|200
1620392880000|2021-05-07 13:08:00|1098.4|1097.8|1098.4|1098|1098.4|1098|1098.4|1097.8|0
1620392890000|2021-05-07 13:08:10|1098.6|1098.2|1099.6|1099|1099.6|1099|1098.4|1098|1978
1620392900000|2021-05-07 13:08:20|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.6|0
1620392920000|2021-05-07 13:08:40||1099||1099||1099||1098.8|0
1620392940000|2021-05-07 13:09:00|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.8|13
1620392950000|2021-05-07 13:09:10|1099.6|1099|1099.6|1099|1099.8|1099.2|1099.6|1099|893
1620392960000|2021-05-07 13:09:20|1099|1098.8|1099.6|1098.8|1099.6|1098.8|1098.8|1098.4|1683
1620392970000|2021-05-07 13:09:30||1099||1098.8||1099||1098.8|0
1620392980000|2021-05-07 13:09:40|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|0
1620392990000|2021-05-07 13:09:50|||||||||13
1620393000000|2021-05-07 13:10:00||1098.8||1098.8||1098.8||1098.8|0
1620393030000|2021-05-07 13:10:30|1099.6|1099|1099.8|1099|1099.8|1099|1099.6|1099|0
1620393040000|2021-05-07 13:10:40|1099.6|1098.8|1099.6|1099|1099.6|1099|1099.6|1098.8|0
1620393050000|2021-05-07 13:10:50|1099.8|1099.2|1100.2|1099.6|1100.4|1100|1099.8|1099.2|1382
1620393060000|2021-05-07 13:11:00|1100.4|1099.8|1100|1099.6|1100.4|1100|1100|1099.6|77
1620393070000|2021-05-07 13:11:10||1099.4||1099.4||1099.4||1099.4|0
1620393080000|2021-05-07 13:11:20|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1620393090000|2021-05-07 13:11:30|1100||1100||1100||1100||300
1620393110000|2021-05-07 13:11:50|1099.8||1099.8||1099.8||1099.8||0
1620393130000|2021-05-07 13:12:10|1100||1100||1100||1100||0
1620393140000|2021-05-07 13:12:20|1099.8||1099.8||1099.8||1099.8||0
1620393160000|2021-05-07 13:12:40|1099.6|1099.2|1099|1098.4|1099.6|1099.2|1099|1098.4|1116
1620393170000|2021-05-07 13:12:50|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|1099.2|1098.6|100
1620393180000|2021-05-07 13:13:00|1099.4||1099.4||1099.4||1099.4||0
1620393200000|2021-05-07 13:13:20|1100|1098.8|1100|1099.4|1100.2|1099.8|1099.4|1098.4|16768
1620393220000|2021-05-07 13:13:40|1099.8||1099.6||1099.8||1099.6||17
1620393230000|2021-05-07 13:13:50|1099.4|1099.2|1099.4|1098.8|1099.4|1099.2|1099.2|1098.6|1276
1620393250000|2021-05-07 13:14:10|1099.6|1099|1100|1099.4|1100|1099.6|1099.6|1099|0
1620393260000|2021-05-07 13:14:20|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|0
1620393290000|2021-05-07 13:14:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|0
1620393300000|2021-05-07 13:15:00|1100.2|1099.6|1100|1099.8|1100.2|1099.8|1100|1099.6|0
1620393320000|2021-05-07 13:15:20|1100.2|1100|1100.8|1100.2|1101|1100.4|1100.2|1100|948
1620393330000|2021-05-07 13:15:30|1100.6|1100|1100.6|1100|1100.6|1100|1100.6|1100|456
1620393340000|2021-05-07 13:15:40|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.6|0
1620393370000|2021-05-07 13:16:10|1100.2|1099.6|1100.2|1099.8|1100.2|1099.8|1100.2|1099.6|0
1620393380000|2021-05-07 13:16:20|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|181
1620393400000|2021-05-07 13:16:40|1099.8|1099.4|1099.6|1099|1099.8|1099.4|1099.6|1099|269
1620393410000|2021-05-07 13:16:50|1099.8|1099.2|1099.4|1099|1099.8|1099.4|1099.4|1099|226
1620393420000|2021-05-07 13:17:00||1099.2||1099.2||1099.2||1099.2|0
1620393430000|2021-05-07 13:17:10|1099.2|1099|1099|1098.6|1099.2|1099|1099|1098.6|621
1620393440000|2021-05-07 13:17:20|1099.2||1099.2||1099.2||1099.2||0
1620393450000|2021-05-07 13:17:30|1099.4|1098.8|1099.4|1099|1099.4|1099.2|1099.4|1098.8|2631
1620393460000|2021-05-07 13:17:40||1098.8||1098.8||1098.8||1098.8|0
1620393470000|2021-05-07 13:17:50||1099||1098.8||1099||1098.8|0
1620393480000|2021-05-07 13:18:00||1099||1099.2||1099.2||1099|0
1620393490000|2021-05-07 13:18:10|1099.2|1099|1099.4|1099.2|1099.4|1099.2|1099.2|1098.6|985
1620393510000|2021-05-07 13:18:30|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|68
1620393520000|2021-05-07 13:18:40|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|719
1620393530000|2021-05-07 13:18:50|1100.2|1099.6|1099.8|1099.2|1100.4|1100|1099.6|1099.2|2071
1620393540000|2021-05-07 13:19:00|1099.6||1099.6||1099.6||1099.6||0
1620393560000|2021-05-07 13:19:20|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|183
1620393570000|2021-05-07 13:19:30||1099.4||1099.2||1099.4||1099.2|0
1620393590000|2021-05-07 13:19:50|1099.6|1099|1099.8|1099.2|1099.8|1099.4|1099.6|1099|109
1620393630000|2021-05-07 13:20:30|1100|1099.4|1100|1099.6|1100|1099.8|1100|1099.4|2500
1620393640000|2021-05-07 13:20:40|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|181
1620393650000|2021-05-07 13:20:50|1099.6|1099|1099.4|1098.6|1099.6|1099|1099.4|1098.6|0
1620393660000|2021-05-07 13:21:00|1099.2||1099.2||1099.2||1099.2||0
1620393670000|2021-05-07 13:21:10|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1620393690000|2021-05-07 13:21:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|1002
1620393700000|2021-05-07 13:21:40||1099.2||1099||1099.2||1099|100
1620393720000|2021-05-07 13:22:00|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|1099.4|1098.8|0
1620393730000|2021-05-07 13:22:10|1099.2|1098.6|1099|1098.4|1099.2|1098.6|1099|1098.4|343
1620393740000|2021-05-07 13:22:20|1098.8|1098.6|1098.8|1098.2|1099|1098.6|1098.6|1098.2|855
1620393750000|2021-05-07 13:22:30|1098.6||1098.6||1098.6||1098.4||1
1620393760000|2021-05-07 13:22:40|1098.8|1098.4|1099|1098.4|1099|1098.6|1098.8|1098.4|700
1620393770000|2021-05-07 13:22:50|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.8|1098.2|0
1620393780000|2021-05-07 13:23:00||1098.2||1098.4||1098.4||1098.2|0
1620393790000|2021-05-07 13:23:10|1098.8|1098.2|1099|1098.4|1099|1098.4|1098.8|1098.2|0
1620393800000|2021-05-07 13:23:20|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|211
1620393840000|2021-05-07 13:24:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1620393880000|2021-05-07 13:24:40|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.4|1098|183
1620393890000|2021-05-07 13:24:50|1098.2|1097.8|1098|1097.6|1098.2|1097.8|1098|1097.4|510
1620393900000|2021-05-07 13:25:00|1097.8|1097.4|1097.8|1097.6|1097.8|1097.6|1097.8|1097.4|206
1620393910000|2021-05-07 13:25:10|1098|1097.4|1098.2|1097.6|1098.2|1097.6|1098|1097.4|0
1620393920000|2021-05-07 13:25:20|1098|1098|1098|1097.6|1098|1098|1098|1097.6|180
1620393930000|2021-05-07 13:25:30|1098.2|1097.8|1098.8|1098|1098.8|1098.2|1098.2|1097.8|1255
1620393940000|2021-05-07 13:25:40|1099|1098.2|1098.8|1098.2|1099|1098.2|1098.8|1098.2|0
1620393950000|2021-05-07 13:25:50|1099|1098.4|1099.2|1098.6|1099.2|1098.8|1099|1098.4|0
1620393960000|2021-05-07 13:26:00|1099|1098.4|1098.2|1097.6|1099|1098.4|1098.2|1097.6|22
1620393970000|2021-05-07 13:26:10|1098|1097.4|1097.8|1097.2|1098|1097.4|1097.8|1097.2|0
1620393980000|2021-05-07 13:26:20|1097.6|1097|1097.4|1096.8|1097.6|1097.2|1097.4|1096.8|254
1620393990000|2021-05-07 13:26:30|1097.6|1097|1097.2|1096.8|1097.6|1097.2|1097.2|1096.4|5393
1620394000000|2021-05-07 13:26:40|1097|1096.6|1096.8|1096.2|1097|1096.6|1096.8|1096.2|183
1620394010000|2021-05-07 13:26:50|1097|1096.4|1097|1096.4|1097|1096.4|1097|1096.4|0
1620394020000|2021-05-07 13:27:00||1096.6||1096.6||1096.6||1096.6|0
1620394030000|2021-05-07 13:27:10||1096.4||1096.4||1096.8||1096.4|26
1620394050000|2021-05-07 13:27:30|1096.8|1096.2|1096.4|1096.2|1096.8|1096.2|1096.4|1096.2|938
1620394060000|2021-05-07 13:27:40|1096.6|1096.4|1096.6|1096.2|1096.8|1096.4|1096.6|1096.2|0
1620394070000|2021-05-07 13:27:50|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|1096.8|1096.4|0
1620394100000|2021-05-07 13:28:20|1096.6|1096.2|1096.8|1096.4|1096.8|1096.4|1096.6|1096.2|7
1620394110000|2021-05-07 13:28:30|1097|1096.6|1097.2|1096.8|1097.4|1096.8|1097|1096.6|727
1620394120000|2021-05-07 13:28:40|1097.4||1097.4||1097.4||1097.4||0
1620394140000|2021-05-07 13:29:00|1097.2||1097.2||1097.2||1097.2||0
1620394150000|2021-05-07 13:29:10|1097|1096.6|1097.2|1096.4|1097.2|1096.6|1097|1096.4|182
1620394170000|2021-05-07 13:29:30||1096.8||1096.8||1096.8||1096.8|0
1620394190000|2021-05-07 13:29:50|1097|1096.4|1097|1096.2|1097.2|1096.4|1096.8|1096.2|7
1620394200000|2021-05-07 13:30:00|1096.8|1096.4|1096.8|1096.2|1096.8|1096.4|1096.4|1096.2|1977
1620394220000|2021-05-07 13:30:20|1096.6|1096|1096|1095.6|1096.6|1096|1095.8|1095.4|751
1620394230000|2021-05-07 13:30:30|1095.8|1095.8|1096.2|1095.6|1096.4|1096|1095.8|1095.6|1179
1620394240000|2021-05-07 13:30:40|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|1020
1620394250000|2021-05-07 13:30:50|1095.8||1095.8||1096||1095.8||39
1620394260000|2021-05-07 13:31:00|1095.6|1095|1095.2|1094.6|1095.6|1095|1094.8|1094.6|4325
1620394270000|2021-05-07 13:31:10|1095.4|1094.8|1096.8|1096.2|1096.8|1096.2|1095.4|1094.8|4883
1620394300000|2021-05-07 13:31:40|1096.6|1096|1096.8|1096.2|1096.8|1096.2|1096.6|1096|30
1620394310000|2021-05-07 13:31:50|1096.6||1096.8||1096.8||1096.6||20
1620394320000|2021-05-07 13:32:00|1097|1096.4|1097.4|1096.8|1097.4|1097|1097|1096.4|10
1620394330000|2021-05-07 13:32:10|1097.2|1096.6|1097.2|1096.4|1097.4|1096.6|1097|1096.4|375
1620394340000|2021-05-07 13:32:20|1097||1096.8||1097||1096.6||0
1620394350000|2021-05-07 13:32:30|1097||1097||1097||1097||130
1620394360000|2021-05-07 13:32:40|1096.8||1097||1097||1096.8||0
1620394370000|2021-05-07 13:32:50|1097.2|1096.6|1097.6|1096.8|1097.6|1096.8|1097.2|1096.6|683
1620394380000|2021-05-07 13:33:00|1097.8|1097|1097.6|1097|1098.4|1097.6|1097.6|1097|894
1620394390000|2021-05-07 13:33:10|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|0
1620394400000|2021-05-07 13:33:20|1097.4|1096.8|1098.2|1097.4|1098.2|1097.4|1097.4|1096.8|537
1620394440000|2021-05-07 13:34:00||1097.6||1097.6||1097.6||1097.6|0
1620394460000|2021-05-07 13:34:20|1098.4|1097.8|1099|1098.2|1099.4|1098.6|1098.4|1097.8|5266
1620394480000|2021-05-07 13:34:40|1099.2|1098.4|1099.6|1098.8|1099.6|1099|1099.2|1098.4|0
1620394490000|2021-05-07 13:34:50|1099.8|1099|1100|1099.4|1100|1099.4|1099.6|1099|0
1620394500000|2021-05-07 13:35:00|1099.8||1100||1100||1099.8||250
1620394510000|2021-05-07 13:35:10|1100.2|1099.6|1101|1100|1101.2|1100.4|1100.2|1099.6|1000
1620394520000|2021-05-07 13:35:20|1101.2|1100.2|1102.2|1101.4|1102.2|1101.4|1101.2|1100.2|1595
1620394530000|2021-05-07 13:35:30|1102.4|1101.8|1102.2|1101.4|1102.8|1101.8|1101.8|1101.4|818
1620394540000|2021-05-07 13:35:40|1102.4|1101.6|1103|1102.4|1103|1102.4|1102.4|1101.6|345
1620394550000|2021-05-07 13:35:50|1103.2|1102|1102.8|1102.2|1103.2|1102.6|1102.2|1102|12349
1620394560000|2021-05-07 13:36:00|1103|1102.4|1103|1102.6|1103|1102.6|1102.8|1102|500
1620394570000|2021-05-07 13:36:10|1103.4|1102.8|1103|1102.4|1103.6|1102.8|1102.6|1102.2|7538
1620394580000|2021-05-07 13:36:20|1103.2|1102.6|1103.4|1102.8|1103.4|1102.8|1102.2|1101.8|10932
1620394590000|2021-05-07 13:36:30|1103.6|1103|1103|1102.6|1103.8|1103|1102.6|1102.2|4335
1620394600000|2021-05-07 13:36:40|1103.2|1102.4|1102.2|1101.4|1103.4|1102.4|1102.2|1101.2|845
1620394610000|2021-05-07 13:36:50|1102.4|1101.6|1102.4|1101.6|1102.6|1102|1102.4|1101.6|10
1620394620000|2021-05-07 13:37:00|1102.2|1101.4|1101.8|1101.2|1102.2|1101.4|1101.8|1101|0
1620394630000|2021-05-07 13:37:10|1101.6|1101|1102.2|1101.6|1102.2|1101.6|1101.6|1101|1428
1620394640000|2021-05-07 13:37:20|1102||1102.2||1102.2||1102||185
1620394650000|2021-05-07 13:37:30||1101.8||1101.8||1101.8||1101.8|0
1620394660000|2021-05-07 13:37:40|1102|1101.4|1101.6|1101.2|1102|1101.4|1101.4|1101.2|72
1620394670000|2021-05-07 13:37:50|1101.4|1101|1102.2|1101.2|1102.2|1101.6|1101.2|1100.6|1676
1620394680000|2021-05-07 13:38:00|1102|1101.4|1102.6|1102.2|1102.6|1102.2|1102|1101.4|604
1620394690000|2021-05-07 13:38:10|1102.4|1102|1101.8|1101.2|1102.4|1102|1101.8|1101.2|155
1620394700000|2021-05-07 13:38:20||1101||1101.4||1101.4||1101|0
1620394710000|2021-05-07 13:38:30|1102||1101.8||1102||1101.8||0
1620394790000|2021-05-07 13:39:50|1101.6||1101.8||1101.8||1101.6||1
1620394800000|2021-05-07 13:40:00|1102|1101.6|1102.8|1102.2|1103|1102.6|1101.4|1100.8|10642
1620394810000|2021-05-07 13:40:10|1102.6|1102|1103.6|1102.6|1103.6|1102.6|1102.6|1102|828
1620394820000|2021-05-07 13:40:20|1103.8|1103.4|1103.4|1102.6|1104|1103.4|1102.6|1102.2|4202
1620394830000|2021-05-07 13:40:30|1103.2|1102.4|1103.4|1102.6|1103.4|1102.6|1103.2|1102.4|1000
1620394840000|2021-05-07 13:40:40|1103.6|1102.8|1103.6|1102.6|1103.6|1102.8|1103.6|1102.6|0
1620394850000|2021-05-07 13:40:50||1102.8||1102.8||1102.8||1102.8|0
1620394860000|2021-05-07 13:41:00|1103.4||1103||1103.4||1103||0
1620394870000|2021-05-07 13:41:10|1102.8|1102.4|1103.4|1102.4|1103.4|1102.4|1102.4|1101.8|766
1620394880000|2021-05-07 13:41:20|1103.2|1102.6|1103.2|1102.6|1103.2|1102.6|1103|1102.6|15
1620394890000|2021-05-07 13:41:30|1103.4|1102.8|1103.6|1103|1103.6|1103|1103.4|1102.8|9
1620394900000|2021-05-07 13:41:40||1102.8||1102.8||1102.8||1102.8|0
1620394910000|2021-05-07 13:41:50|1103.8|1103|1103.8|1103.2|1103.8|1103.2|1103.8|1103|0
1620394920000|2021-05-07 13:42:00|1103.6|1102.8|1103.2|1102.8|1103.6|1102.8|1103.2|1102.8|2
1620394930000|2021-05-07 13:42:10|1103|1102.6|1103|1102.2|1103|1102.6|1102.6|1102|3724
1620394940000|2021-05-07 13:42:20|1102.8||1102.8||1102.8||1102.8||0
1620394950000|2021-05-07 13:42:30|1102.6||1102.6||1102.6||1102.6||0
1620394960000|2021-05-07 13:42:40|1102.4|1102|1102.6|1102.2|1102.6|1102.2|1102.2|1101.6|410
1620394980000|2021-05-07 13:43:00|1102.8|1102.4|1103.6|1102.8|1103.8|1103.4|1102.6|1102.4|1345
1620394990000|2021-05-07 13:43:10|1103.4||1103.4||1103.4||1103.4||0
1620395000000|2021-05-07 13:43:20||1103||1103||1103||1103|0
1620395040000|2021-05-07 13:44:00|1103.6|1102.8|1103.2|1103|1103.6|1103|1103.2|1102.6|184
1620395050000|2021-05-07 13:44:10|1103.4|1102.6|1103.4|1102.8|1103.6|1102.8|1103|1102.6|1239
1620395060000|2021-05-07 13:44:20|1103.6|1103|1103.8|1103.2|1103.8|1103.2|1103.6|1103|0
1620395070000|2021-05-07 13:44:30|1103.6|1103.4|1103.8|1103.4|1103.8|1103.4|1103.6|1103.2|500
1620395080000|2021-05-07 13:44:40||1103.6||1103.4||1103.6||1103.4|0
1620395130000|2021-05-07 13:45:30|1104|1103.6|1104.4|1104|1104.4|1104|1104|1103.6|1334
1620395140000|2021-05-07 13:45:40|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.6|1104|2455
1620395150000|2021-05-07 13:45:50|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|0
1620395160000|2021-05-07 13:46:00|1105|1104.4|1105.4|1104.8|1105.4|1105|1105|1104.4|1021
1620395170000|2021-05-07 13:46:10|1105.6|1105|1106.4|1105.6|1106.4|1105.6|1105.6|1105|342
1620395180000|2021-05-07 13:46:20|1106.6|1105.8|1106.6|1106|1106.8|1106.2|1106.2|1105.8|0
1620395190000|2021-05-07 13:46:30|1106.4|1105.8|1106.8|1106|1106.8|1106|1106|1105.6|1323
1620395200000|2021-05-07 13:46:40|1106.6|1105.8|1106.6|1105.8|1106.8|1105.8|1106.6|1105.8|0
1620395210000|2021-05-07 13:46:50|1106.8|1106|1107|1106.2|1107|1106.6|1106.8|1106|0
1620395220000|2021-05-07 13:47:00|1106.8|1106|1106.6|1106|1106.8|1106|1106.4|1105.8|1207
1620395230000|2021-05-07 13:47:10|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.6|1106.2|0
1620395240000|2021-05-07 13:47:20|1106.8|1106.2|1106|1105.6|1106.8|1106.2|1106|1105.6|1588
1620395250000|2021-05-07 13:47:30|1106.2||1106.2||1106.2||1106||0
1620395260000|2021-05-07 13:47:40|1106|1105.2|1106|1105.4|1106|1105.4|1105.8|1105.2|546
1620395270000|2021-05-07 13:47:50|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.4|1104.6|226
1620395280000|2021-05-07 13:48:00|1105.8|1105.2|1106|1105.6|1106|1105.6|1105.8|1105.2|1450
1620395290000|2021-05-07 13:48:10|1105.8|1105.4|1105.6|1105.4|1105.8|1105.4|1105.6|1105.4|182
1620395300000|2021-05-07 13:48:20||1105||1105||1105||1105|21
1620395310000|2021-05-07 13:48:30|1105.4|1104.8|1105.2|1105|1105.4|1105|1105.2|1104.8|0
1620395320000|2021-05-07 13:48:40|1105.4|1105.2|1105.8|1105.2|1105.8|1105.2|1105.4|1105.2|251
1620395330000|2021-05-07 13:48:50|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|0
1620395340000|2021-05-07 13:49:00|1106.2|1105.6|1106.4|1105.6|1106.6|1106|1106.2|1105.6|706
1620395350000|2021-05-07 13:49:10|1106.2|1105.8|1106.4|1105.6|1106.6|1105.8|1106.2|1105.6|2450
1620395360000|2021-05-07 13:49:20|1106.6|1105.8|1106.4|1106|1106.6|1106|1106.4|1105.8|0
1620395370000|2021-05-07 13:49:30|1106.2|1106.2|1108|1107.2|1108|1107.2|1106.2|1106.2|60
1620395380000|2021-05-07 13:49:40|1107.8|1107.4|1108.6|1107.8|1108.6|1107.8|1107.8|1107.4|1400
1620395390000|2021-05-07 13:49:50||1108||1108.4||1108.4||1108|0
1620395400000|2021-05-07 13:50:00|1108.4|1108.2|1108.4|1108|1108.4|1108.2|1108.4|1108|432
1620395410000|2021-05-07 13:50:10|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108|1107.4|14
1620395420000|2021-05-07 13:50:20|1108.2|1107.6|1108.2|1107.4|1108.2|1107.6|1108.2|1107.4|0
1620395430000|2021-05-07 13:50:30|1108|1107.2|1108|1107.2|1108|1107.2|1108|1107.2|0
1620395440000|2021-05-07 13:50:40|1107.8|1107|1107.6|1107|1107.8|1107|1107.6|1107|0
1620395450000|2021-05-07 13:50:50|1107.4|1107.2|1107.6|1107.2|1107.6|1107.2|1107.4|1107|181
1620395460000|2021-05-07 13:51:00|1107.4|1107|1107.2|1106.6|1107.4|1107|1107|1106.6|228
1620395470000|2021-05-07 13:51:10|1107.4|1106.8|1108|1107.4|1108|1107.4|1107.2|1106.8|317
1620395480000|2021-05-07 13:51:20|1108.2|1107.6|1108|1107.4|1108.4|1107.6|1108|1107.4|0
1620395490000|2021-05-07 13:51:30|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|500
1620395500000|2021-05-07 13:51:40||1107.2||1107.4||1107.4||1107.2|0
1620395510000|2021-05-07 13:51:50|1108.2|1107.6|1108.8|1108.2|1108.8|1108.2|1108.2|1107.6|1500
1620395520000|2021-05-07 13:52:00|1108.6||1108.8||1108.8||1108.6||0
1620395530000|2021-05-07 13:52:10|1108.6|1108|1108.4|1108|1108.8|1108|1108.4|1108|182
1620395550000|2021-05-07 13:52:30|1108.2|1107.8|1108.4|1107.8|1108.4|1108|1108.2|1107.8|0
1620395560000|2021-05-07 13:52:40|1108.2|1107.6|1107.6|1107.2|1108.2|1108|1107.2|1106.6|3649
1620395570000|2021-05-07 13:52:50|1107.4|1107|1107.4|1107|1107.4|1107|1107.4|1106.6|0
1620395580000|2021-05-07 13:53:00|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107|1106.6|181
1620395590000|2021-05-07 13:53:10|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1620395630000|2021-05-07 13:53:50|1107|1106.4|1106.6|1106.2|1107|1106.4|1106.6|1106|3340
1620395640000|2021-05-07 13:54:00|1106.4|1106|1107|1106.2|1107|1106.4|1106.4|1105.8|3669
1620395650000|2021-05-07 13:54:10||1106.4||1106.6||1106.6||1106.4|0
1620395660000|2021-05-07 13:54:20|||||||||70
1620395670000|2021-05-07 13:54:30|1106.8|1106.4|1106.4|1105.8|1106.8|1106.4|1106.4|1105.8|258
1620395700000|2021-05-07 13:55:00|1106.2|1105.6|1106|1105.2|1106.2|1105.8|1105.6|1105.2|1571
1620395710000|2021-05-07 13:55:10|1106.2|1105.4|1106|1105.4|1106.2|1105.6|1106|1105.4|0
1620395720000|2021-05-07 13:55:20|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106.2|1105.4|0
1620395730000|2021-05-07 13:55:30||1105.4||1105.4||1105.4||1105.4|0
1620395740000|2021-05-07 13:55:40|1106|1105.2|1105.2|1104.6|1106|1105.2|1105.2|1104.2|1224
1620395750000|2021-05-07 13:55:50|1105|1104.2|1104.2|1103.6|1105|1104.2|1104|1103.4|2095
1620395760000|2021-05-07 13:56:00||1103.8||1103.8||1103.8||1103.8|0
1620395770000|2021-05-07 13:56:10|1104.4||1104.4||1104.4||1104.4||0
1620395790000|2021-05-07 13:56:30|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1104|1103.4|678
1620395810000|2021-05-07 13:56:50|1103.8|1103.2|1103.8|1103.6|1103.8|1103.6|1103.6|1103|1
1620395820000|2021-05-07 13:57:00|1103.6|1103.2|1103.8|1103.2|1104|1103.2|1103.4|1102.6|1888
1620395830000|2021-05-07 13:57:10|1104|1103.4|1103.6|1103|1104.6|1104|1103.6|1103|2092
1620395840000|2021-05-07 13:57:20||1103.2||1103.2||1103.2||1103.2|46
1620395850000|2021-05-07 13:57:30|1103.4|1103|1103.4|1102.6|1103.4|1103|1103|1102.4|3062
1620395860000|2021-05-07 13:57:40|1103.2||1103||1103.2||1103||0
1620395880000|2021-05-07 13:58:00|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103.2|1102.6|582
1620395910000|2021-05-07 13:58:30|1103.4|1102.8|1103.6|1103.2|1103.6|1103.2|1103.4|1102.8|603
1620395930000|2021-05-07 13:58:50|||||||||250
1620395940000|2021-05-07 13:59:00|||||||||39
1620395960000|2021-05-07 13:59:20|1103.8|1103.4|1104.6|1103.8|1104.6|1103.8|1103.8|1103.4|936
1620395970000|2021-05-07 13:59:30|1104.8|1104|1105.2|1104.6|1105.2|1104.6|1104.8|1104|250
1620395980000|2021-05-07 13:59:40|1105.4|1104.8|1105.6|1104.8|1105.8|1104.8|1105.4|1104.8|283
1620396000000|2021-05-07 14:00:00|1105.8|1105|1106.8|1106|1107.2|1106|1105.8|1105|0
1620396020000|2021-05-07 14:00:20|1107|1106.2|1107.4|1106.6|1107.6|1106.6|1107|1106.2|24
1620396030000|2021-05-07 14:00:30|1107.6|1106.8|1107.8|1107|1107.8|1107|1107.6|1106.4|3643
1620396040000|2021-05-07 14:00:40|1108|1107.2|1108|1107.2|1108|1107.2|1108|1107.2|0
1620396050000|2021-05-07 14:00:50|1107.8||1107.8||1107.8||1107.8||0
1620396060000|2021-05-07 14:01:00|1108||1108||1108||1108||0
1620396070000|2021-05-07 14:01:10|1107.8|1107.4|1108.2|1107.6|1108.2|1107.6|1107.8|1107.4|0
1620396080000|2021-05-07 14:01:20|1108.4|1107.8|1108.6|1107.8|1108.6|1107.8|1108.4|1107.8|0
1620396090000|2021-05-07 14:01:30|1108.4|1107.6|1108.2|1107.6|1108.4|1107.6|1108.2|1107.6|484
1620396110000|2021-05-07 14:01:50|1108||1108||1108||1108||0
1620396120000|2021-05-07 14:02:00|1108.2|1107.8|1108.6|1107.8|1108.8|1108.2|1108.2|1107.8|311
1620396130000|2021-05-07 14:02:10|1108.4|1107.6|1108.2|1107.6|1108.4|1107.6|1108.2|1107.6|286
1620396140000|2021-05-07 14:02:20|1108|1107.4|1107.8|1107.4|1108|1107.4|1107.8|1107.2|252
1620396150000|2021-05-07 14:02:30|1107.6|1107.2|1108.4|1107.6|1108.4|1107.6|1107.6|1107.2|501
1620396160000|2021-05-07 14:02:40|1108.2|1107.8|1108.2|1107.4|1108.2|1107.8|1108.2|1107.4|0
1620396180000|2021-05-07 14:03:00|1108|1107|1108.4|1107.6|1108.4|1107.8|1107.8|1107|2318
1620396190000|2021-05-07 14:03:10|1108.2||1108.2||1108.2||1108.2||0
1620396200000|2021-05-07 14:03:20|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|1150
1620396210000|2021-05-07 14:03:30|1108.6|1108|1108.6|1108|1108.6|1108|1108.6|1108|0
1620396220000|2021-05-07 14:03:40|||||||||700
1620396230000|2021-05-07 14:03:50|1108.4|1107.8|1107.6|1107.4|1108.4|1107.8|1107.6|1107|1673
1620396240000|2021-05-07 14:04:00|1107.8|1107.6|1108|1107.4|1108|1107.6|1107.8|1107.4|2335
1620396260000|2021-05-07 14:04:20|1107.2|1107|1107.4|1107|1107.8|1107.2|1107.2|1106.6|8427
1620396270000|2021-05-07 14:04:30||1106.6||1107||1107||1106.6|0
1620396280000|2021-05-07 14:04:40|1107.6|1107.2|1108|1107.4|1108|1107.4|1107.6|1107.2|161
1620396330000|2021-05-07 14:05:30|1107.8|1107|1107.4|1106.6|1107.8|1107|1107.4|1106.6|1132
1620396350000|2021-05-07 14:05:50||1106.8||1106.8||1106.8||1106.8|0
1620396360000|2021-05-07 14:06:00|1107.6|1107.4|1107.8|1107.4|1107.8|1107.4|1107.6|1107.4|259
1620396370000|2021-05-07 14:06:10|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|4
1620396390000|2021-05-07 14:06:30|1108|1107.4|1108|1107.2|1108|1107.4|1108|1107.2|0
1620396400000|2021-05-07 14:06:40||1107.4||1107.2||1107.4||1107.2|0
1620396410000|2021-05-07 14:06:50|1107.8|1107|1106.2|1105.8|1107.8|1107|1106.2|1105.6|3187
1620396420000|2021-05-07 14:07:00|1106.4||1106.4||1106.4||1106.4||0
1620396430000|2021-05-07 14:07:10|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.6|1106|0
1620396460000|2021-05-07 14:07:40|1106.6||1106.6||1106.6||1106.6||0
1620396470000|2021-05-07 14:07:50|1107|1106.4|1108|1107.4|1108|1107.6|1107|1106.4|1213
1620396480000|2021-05-07 14:08:00|1107.8|1107.6|1107.2|1106.6|1108|1107.8|1107.2|1106.6|7282
1620396490000|2021-05-07 14:08:10|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|0
1620396500000|2021-05-07 14:08:20|1107.2||1107.2||1107.2||1107.2||100
1620396530000|2021-05-07 14:08:50|1107.4|1107|1108|1107.4|1108|1107.4|1107.4|1107|1000
1620396540000|2021-05-07 14:09:00|1107.8|1107.6|1108.4|1107.8|1108.4|1107.8|1107.8|1107.4|382
1620396550000|2021-05-07 14:09:10|1108.6|1108|1109|1108.4|1109|1108.6|1108.6|1108|479
1620396560000|2021-05-07 14:09:20||1108.8||1108.8||1108.8||1108.8|0
1620396580000|2021-05-07 14:09:40|1109.2|1109|1109.4|1109|1109.4|1109|1109.2|1109|1758
1620396600000|2021-05-07 14:10:00|1109.6||1109.6||1109.6||1109.6||0
1620396610000|2021-05-07 14:10:10|1109.4|1108.8|1109|1108.6|1109.4|1109|1108.8|1108.4|4668
1620396620000|2021-05-07 14:10:20|1108.8|1108.4|1109|1108.4|1109|1108.4|1108.8|1108.4|0
1620396680000|2021-05-07 14:11:20|1108.8||1108.8||1108.8||1108.8||0
1620396690000|2021-05-07 14:11:30|1109|1108.2|1108.4|1107.6|1109|1108.2|1108.2|1107.6|467
1620396700000|2021-05-07 14:11:40|1108.6|1107.8|1108.4|1107.6|1108.8|1108.2|1108.4|1107.6|2919
1620396710000|2021-05-07 14:11:50||1107.8||1107.8||1107.8||1107.8|0
1620396740000|2021-05-07 14:12:20|1108.6|1108|1108.4|1107.8|1108.8|1108.2|1108.4|1107.8|4882
1620396750000|2021-05-07 14:12:30|1108.6|1108|1108.8|1108.4|1108.8|1108.4|1108.6|1108|0
1620396760000|2021-05-07 14:12:40|1109|1108.6|1109.4|1109|1109.4|1109|1109|1108.6|11
1620396780000|2021-05-07 14:13:00|1109.6||1109.6||1109.6||1109.6||0
1620396790000|2021-05-07 14:13:10|1109.8|1109.2|1110|1109.4|1110|1109.4|1109.6|1109.2|0
1620396800000|2021-05-07 14:13:20|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|588
1620396810000|2021-05-07 14:13:30|1110|1109.4|1110.8|1110.2|1110.8|1110.2|1110|1109.4|7773
1620396820000|2021-05-07 14:13:40|1110.6|1110|1110.6|1110|1110.6|1110|1110.2|1110|221
1620396830000|2021-05-07 14:13:50||1110.2||1110||1110.2||1110|0
1620396840000|2021-05-07 14:14:00|1109.8|1109.6|1110.4|1109.8|1110.6|1110|1109.8|1109.4|2800
1620396850000|2021-05-07 14:14:10||1110||1110||1110||1110|0
1620396860000|2021-05-07 14:14:20|1110.6|1110.2|1110.6|1110|1110.6|1110.4|1110.6|1110|226
1620396870000|2021-05-07 14:14:30|1110.8|1110.2|1111|1110.2|1111|1110.2|1110.8|1110.2|100
1620396880000|2021-05-07 14:14:40|1110.8|1110.4|1111|1110.2|1111|1110.4|1110.6|1110|1139
1620396890000|2021-05-07 14:14:50|1111.2|1110.4|1111.2|1110.6|1111.2|1110.6|1111.2|1110.4|0
1620396900000|2021-05-07 14:15:00|1111|1110.4|1111.2|1110.8|1111.2|1110.8|1111|1110.4|500
1620396920000|2021-05-07 14:15:20|||||||||181
1620396960000|2021-05-07 14:16:00|1111||1111.2||1111.2||1111||500
1620396970000|2021-05-07 14:16:10|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|162
1620396980000|2021-05-07 14:16:20||1110.8||1110.8||1110.8||1110.6|500
1620396990000|2021-05-07 14:16:30|1111|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|1900
1620397010000|2021-05-07 14:16:50|1111|1110.4|1110.6|1110|1111|1110.4|1110.4|1110|510
1620397020000|2021-05-07 14:17:00|1110.8|1110.2|1111|1110.4|1111|1110.4|1110.8|1110.2|0
1620397030000|2021-05-07 14:17:10|1110.8||1110.8||1110.8||1110.8||0
1620397040000|2021-05-07 14:17:20|1110.6|1110.2|1111.2|1110.4|1111.2|1110.4|1110.4|1110|235
1620397050000|2021-05-07 14:17:30|1111|1110.2|1110.8|1110.2|1111|1110.2|1110.8|1110|470
1620397060000|2021-05-07 14:17:40|1111||1111||1111||1111||0
1620397070000|2021-05-07 14:17:50|1111.2|1110.4|1111.2|1110.6|1111.2|1110.6|1111.2|1110.4|0
1620397080000|2021-05-07 14:18:00|1111|1110.4|1109.8|1109.4|1111|1110.4|1109.6|1109.4|159
1620397090000|2021-05-07 14:18:10|1110|1109.6|1110.2|1109.6|1110.2|1109.6|1110|1109.6|250
1620397100000|2021-05-07 14:18:20|1110|1110|1110|1109.6|1110|1110|1110|1109.6|25
1620397120000|2021-05-07 14:18:40|1109.8|1109.4|1110|1109.4|1110|1109.4|1109.8|1109.4|300
1620397140000|2021-05-07 14:19:00|1109.8||1110||1110||1109.8||0
1620397150000|2021-05-07 14:19:10|1110.2|1109.6|1110.6|1110|1110.6|1110|1110.2|1109.6|1374
1620397160000|2021-05-07 14:19:20|1110.4|1109.8|1110|1109.4|1110.4|1109.8|1110|1109.4|1623
1620397170000|2021-05-07 14:19:30|1109.8||1109.8||1109.8||1109.8||0
1620397200000|2021-05-07 14:20:00|1110||1110.2||1110.2||1110||0
1620397210000|2021-05-07 14:20:10|1110||1110||1110||1109.8||0
1620397230000|2021-05-07 14:20:30|1110.2|1109.6|1110.4|1109.8|1110.4|1109.8|1110.2|1109.6|308
1620397240000|2021-05-07 14:20:40|1110.2||1110||1110.2||1110||0
1620397250000|2021-05-07 14:20:50|1109.8|1109.6|1110|1109.4|1110|1109.6|1109.8|1109.4|1059
1620397260000|2021-05-07 14:21:00|1109.8||1110||1110||1109.8||0
1620397270000|2021-05-07 14:21:10|1109.8||1109.8||1109.8||1109.8||0
1620397290000|2021-05-07 14:21:30|1109.6|1109.2|1110.4|1110|1110.4|1110|1109.4|1108.8|5546
1620397300000|2021-05-07 14:21:40|1110.6||1110.6||1110.6||1110.6||905
1620397310000|2021-05-07 14:21:50|1110.4||1110.4||1110.6||1110.4||101
1620397320000|2021-05-07 14:22:00|1110.6|1110.2|1111.2|1110.4|1111.2|1110.4|1110.6|1110.2|0
1620397330000|2021-05-07 14:22:10|1111.4|1110.6|1111.6|1111.2|1111.6|1111.2|1111.4|1110.6|22
1620397340000|2021-05-07 14:22:20|1111.8|1111.4|1111.8|1111.2|1111.8|1111.4|1111.6|1111.2|0
1620397350000|2021-05-07 14:22:30|1111.6||1111.6||1111.8||1111.6||0
1620397360000|2021-05-07 14:22:40|1111.4|1111|1111.6|1111|1111.6|1111|1111.4|1111|517
1620397390000|2021-05-07 14:23:10|1111.4|1110.8|1111.2|1110.6|1111.6|1110.8|1111|1110.4|1210
1620397400000|2021-05-07 14:23:20|||||||||25
1620397420000|2021-05-07 14:23:40|1111|1110.4|1111|1110.2|1111|1110.4|1111|1110.2|0
1620397430000|2021-05-07 14:23:50|1110.8|1110|1110.6|1109.8|1110.8|1110.2|1110.2|1109.8|845
1620397440000|2021-05-07 14:24:00|1110.8|1110|1110.8|1110.2|1111.2|1110.6|1110.8|1110|830
1620397450000|2021-05-07 14:24:10|1110.6|1110|1110.8|1110.4|1110.8|1110.4|1110.4|1109.8|590
1620397460000|2021-05-07 14:24:20||1110.2||1110.4||1110.4||1110.2|10
1620397470000|2021-05-07 14:24:30|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|200
1620397480000|2021-05-07 14:24:40|1111|1110.6|1111|1110.4|1111|1110.6|1110.8|1110.4|342
1620397490000|2021-05-07 14:24:50|1111.2|1110.6|1111.4|1110.8|1111.4|1110.8|1111.2|1110.6|0
1620397500000|2021-05-07 14:25:00|1111.6|1111|1111.6|1111.2|1111.6|1111.2|1111.6|1111|0
1620397510000|2021-05-07 14:25:10|1111.4|1111|1111.6|1110.8|1111.6|1111|1111.2|1110.8|0
1620397520000|2021-05-07 14:25:20|1111.4|1111|1111.4|1111|1111.6|1111|1111.2|1111|0
1620397530000|2021-05-07 14:25:30|1111.6||1111.6||1111.6||1111.6||0
1620397540000|2021-05-07 14:25:40||1111.2||1111.2||1111.2||1111.2|0
1620397550000|2021-05-07 14:25:50|1111.8|1111.4|1111.8|1111.4|1112|1111.6|1111.8|1111.4|1401
1620397560000|2021-05-07 14:26:00|1111.6|1111.2|1111.8|1111.4|1111.8|1111.4|1111.6|1111.2|0
1620397570000|2021-05-07 14:26:10|1112||1111.8||1112||1111.8||0
1620397590000|2021-05-07 14:26:30|1112|1111.6|1111.8|1111.2|1112|1111.6|1111.8|1111.2|2093
1620397600000|2021-05-07 14:26:40||1111.4||1111.4||1111.4||1111.4|0
1620397610000|2021-05-07 14:26:50|1112||1112||1112||1112||0
1620397630000|2021-05-07 14:27:10|1111.4|1111.2|1111.8|1111.4|1111.8|1111.4|1111.4|1111.2|1799
1620397640000|2021-05-07 14:27:20|1112||1112||1112||1112||0
1620397650000|2021-05-07 14:27:30|1111.8||1111.8||1111.8||1111.8||0
1620397660000|2021-05-07 14:27:40|1111.6|1111.2|1111|1110.6|1111.6|1111.2|1111|1110.6|2205
1620397670000|2021-05-07 14:27:50|1111.2|1110.8|1111|1110.8|1111.2|1110.8|1111|1110.4|291
1620397680000|2021-05-07 14:28:00|1110.8|1110.6|1110.6|1110.2|1110.8|1110.6|1110.6|1110|401
1620397700000|2021-05-07 14:28:20|1110.8|1110.4|1111|1110.4|1111|1110.4|1110.8|1110.4|736
1620397710000|2021-05-07 14:28:30||1110.6||1110.6||1110.8||1110.6|0
1620397720000|2021-05-07 14:28:40|1110.8|1110.4|1111|1110.4|1111|1110.4|1110.8|1110.2|461
1620397730000|2021-05-07 14:28:50|1110.8|1110.2|1110.6|1110.2|1110.8|1110.2|1110.6|1110.2|297
1620397740000|2021-05-07 14:29:00|1110.4|1110|1110.4|1110|1110.4|1110|1110.2|1109.6|74
1620397750000|2021-05-07 14:29:10|1110|1109.8|1110|1109.6|1110|1109.8|1110|1109.6|89
1620397780000|2021-05-07 14:29:40|1110.2|1109.8|1110.4|1109.8|1110.4|1110|1110.2|1109.8|572
1620397790000|2021-05-07 14:29:50|1110.6|1110|1110.8|1110.6|1111|1110.6|1110.6|1110|1407
1620397800000|2021-05-07 14:30:00|1111|1110.8|1111.4|1111|1111.4|1111|1111|1110.8|297
1620397820000|2021-05-07 14:30:20|1111.2|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|789
1620397830000|2021-05-07 14:30:30|1111.2||1111||1111.2||1111||100
1620397840000|2021-05-07 14:30:40|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|1111.2|1110.8|216
1620397870000|2021-05-07 14:31:10|1111|1110.6|1111.2|1110.6|1111.2|1110.8|1111|1110.6|244
1620397880000|2021-05-07 14:31:20|1111||1111.2||1111.2||1111||0
1620397890000|2021-05-07 14:31:30|1111||1111.2||1111.2||1111||0
1620397900000|2021-05-07 14:31:40|1111||1111||1111||1111||0
1620397920000|2021-05-07 14:32:00|1110.8|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|1
1620397930000|2021-05-07 14:32:10|1111.2|1110.8|1111|1110.6|1111.2|1111|1111|1110.6|81
1620397940000|2021-05-07 14:32:20|1110.8|1110.8|1111|1110.6|1111.2|1110.8|1110.8|1110.6|227
1620397950000|2021-05-07 14:32:30|1111.2||1111||1111.2||1111||1000
1620397960000|2021-05-07 14:32:40|1110.8|1110.4|1110.8|1110.4|1110.8|1110.4|1110.6|1110.2|1794
1620397970000|2021-05-07 14:32:50|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.4|1110.2|926
1620398000000|2021-05-07 14:33:20|1110.6|1110.4|1111|1110.4|1111|1110.4|1110.6|1110.4|1000
1620398030000|2021-05-07 14:33:50|1110.8|1110.6|1111|1110.6|1111|1110.6|1110.8|1110.6|641
1620398040000|2021-05-07 14:34:00|1110.8|1110.4|1111|1110.4|1111|1110.4|1110.8|1110.4|100
1620398050000|2021-05-07 14:34:10|1110.8|1109.8|1111.2|1110.8|1111.2|1110.8|1110.4|1109.8|7772
1620398060000|2021-05-07 14:34:20|1111.4|1111|1111.8|1111.6|1111.8|1111.6|1111.4|1110.8|741
1620398070000|2021-05-07 14:34:30|1112|1111.4|1112.6|1112.2|1112.8|1112.6|1111.8|1111.4|11901
1620398080000|2021-05-07 14:34:40|1112.8|1112.4|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|750
1620398090000|2021-05-07 14:34:50|1112.4|1112|1112.2|1111.8|1112.4|1112|1112.2|1111.8|177
1620398100000|2021-05-07 14:35:00|1112.4|1112|1113|1112.4|1113|1112.4|1112.4|1112|515
1620398110000|2021-05-07 14:35:10|1112.8|1112.2|1112.2|1111.4|1112.8|1112.4|1111.4|1111.2|22887
1620398130000|2021-05-07 14:35:30|1112||1112||1112||1112||0
1620398150000|2021-05-07 14:35:50|1112.2||1112||1112.2||1112||0
1620398160000|2021-05-07 14:36:00|1111.8|1111.2|1111.8|1111.4|1111.8|1111.4|1111.8|1111.2|500
1620398170000|2021-05-07 14:36:10|1112|1111.6|1112.4|1111.8|1112.4|1111.8|1111.8|1111.6|1592
1620398180000|2021-05-07 14:36:20|1112.6|1112|1113|1112.6|1113|1112.6|1112.4|1111.8|1731
1620398190000|2021-05-07 14:36:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|308
1620398200000|2021-05-07 14:36:40|1113.4|1112.6|1113.2|1112.6|1113.4|1112.6|1113|1112.6|283
1620398230000|2021-05-07 14:37:10|1113.4|1113.2|1112.8|1112.2|1113.4|1113.2|1112.8|1112.2|2495
1620398250000|2021-05-07 14:37:30||1112.6||1112.2||1112.6||1112.2|4
1620398270000|2021-05-07 14:37:50|1112.6|1112.6|1112.6|1112.2|1112.6|1112.6|1112.6|1112.2|180
1620398280000|2021-05-07 14:38:00|1112.2|1112|1112.4|1111.6|1112.6|1112.2|1112.2|1111.6|12409
1620398320000|2021-05-07 14:38:40|1112.2|1111.4|1111.8|1111|1112.2|1111.4|1111.4|1110.8|1654
1620398330000|2021-05-07 14:38:50|1112|1111.2|1111.6|1111|1112|1111.4|1111.6|1111|1000
1620398340000|2021-05-07 14:39:00|1111.8|1111.2|1112.2|1111.4|1112.2|1111.6|1111.8|1111.2|0
1620398350000|2021-05-07 14:39:10|1112|1111.2|1112.8|1112|1112.8|1112.2|1111.8|1111|582
1620398360000|2021-05-07 14:39:20|1113|1112.2|1113.6|1113|1113.6|1113|1113|1112.2|1801
1620398380000|2021-05-07 14:39:40|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|213
1620398390000|2021-05-07 14:39:50|1114|1113.4|1114.6|1113.8|1115|1114.4|1114|1113.4|46440
1620398400000|2021-05-07 14:40:00|1114.8|1114|1115.2|1114.8|1115.2|1114.8|1114.8|1114|2986
1620398410000|2021-05-07 14:40:10|1115.4|1114.6|1116.4|1115.6|1116.4|1115.6|1115.4|1114.6|2017
1620398420000|2021-05-07 14:40:20|1116.2|1115|1116.2|1115.6|1116.2|1115.6|1115.8|1115|5429
1620398430000|2021-05-07 14:40:30|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|1116.4|1115.8|0
1620398440000|2021-05-07 14:40:40|1116.6|1116|1116.4|1115.6|1116.8|1116.2|1116.4|1115.6|333
1620398450000|2021-05-07 14:40:50|1116.6|1115.8|1116.2|1115.6|1116.6|1115.8|1116.2|1115.6|750
1620398460000|2021-05-07 14:41:00|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|0
1620398470000|2021-05-07 14:41:10|1115.8|1115.8|1115.8|1115.4|1115.8|1115.8|1115.8|1115.4|26
1620398480000|2021-05-07 14:41:20|1115.6|1115.2|1115.4|1114.8|1115.6|1115.2|1115.2|1114.6|850
1620398490000|2021-05-07 14:41:30|1115.6|1115|1116.4|1115.6|1116.4|1115.6|1115.6|1115|0
1620398500000|2021-05-07 14:41:40|1116.2|1114.8|1116|1115.4|1116.2|1115.4|1115|1114.8|11797
1620398510000|2021-05-07 14:41:50|1116.2|1115.6|1116.8|1116|1116.8|1116.6|1116.2|1115.6|3104
1620398520000|2021-05-07 14:42:00|1116.6|1115.6|1116|1115.6|1116.6|1115.6|1116|1115.4|5281
1620398540000|2021-05-07 14:42:20|1116.2||1116.2||1116.2||1116.2||0
1620398550000|2021-05-07 14:42:30|1115.4|1115.2|1115.8|1115|1116|1115.6|1115.4|1115|10001
1620398560000|2021-05-07 14:42:40|1115.6|1115.2|1115.6|1115|1115.6|1115.2|1115.2|1114.6|1544
1620398580000|2021-05-07 14:43:00|1115.4|1115.2|1116|1115.2|1116|1115.2|1115|1114.2|2473
1620398590000|2021-05-07 14:43:10|1116.2|1115.4|1116.4|1115.6|1116.4|1115.6|1116.2|1115.2|299
1620398610000|2021-05-07 14:43:30|1116.6|1115.8|1116.8|1116.2|1116.8|1116.2|1116.6|1115.8|900
1620398620000|2021-05-07 14:43:40||1116.4||1116.4||1116.4||1116.4|0
1620398630000|2021-05-07 14:43:50|1116.6|1116.2|1116.2|1115.8|1116.6|1116.2|1116|1115.6|1745
1620398640000|2021-05-07 14:44:00|1116.4||1116.4||1116.6||1116||89
1620398660000|2021-05-07 14:44:20|1116.2|1115.6|1116|1115.2|1116.2|1115.6|1115.8|1115|1743
1620398670000|2021-05-07 14:44:30|1116.2|1115.4|1116.2|1115.4|1116.2|1115.4|1116.2|1115.4|0
1620398700000|2021-05-07 14:45:00|1116|1115.6|1116|1115.4|1116|1115.6|1116|1115.4|0
1620398710000|2021-05-07 14:45:10|1116.2|1115.6|1116.8|1116.2|1116.8|1116.2|1116.2|1115.6|655
1620398720000|2021-05-07 14:45:20|1116.6|1116|1116.4|1116|1116.6|1116|1116.4|1115.8|4407
1620398730000|2021-05-07 14:45:30|1116.6|1116.2|1116.2|1116|1116.6|1116.2|1116.2|1116|781
1620398740000|2021-05-07 14:45:40|1116|1115.6|1116.2|1115.2|1116.2|1115.6|1116|1115.2|13
1620398770000|2021-05-07 14:46:10|1116.4|1115.4|1116.6|1116|1116.8|1116.6|1116.4|1115.4|3311
1620398780000|2021-05-07 14:46:20|1116.4|1115.8|1116.4|1115.6|1116.4|1115.8|1116.2|1115.6|5110
1620398790000|2021-05-07 14:46:30|1116.6|1115.8|1116.8|1116.2|1116.8|1116.2|1116.6|1115.8|0
1620398800000|2021-05-07 14:46:40|1116.4|1116.4|1117|1116.4|1117|1116.4|1116.4|1116.2|1665
1620398810000|2021-05-07 14:46:50|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1620398820000|2021-05-07 14:47:00|1116.6|1116|1117|1116.4|1117|1116.4|1116.4|1115.8|3213
1620398830000|2021-05-07 14:47:10|1117.2|1116.6|1116.4|1116.2|1117.4|1116.6|1116.4|1115.8|1127
1620398840000|2021-05-07 14:47:20|1116.6|1115.6|1116.2|1115.4|1116.6|1116.2|1115.8|1115.4|5495
1620398850000|2021-05-07 14:47:30|1116|1115.2|1116|1115.2|1116|1115.2|1116|1115.2|0
1620398860000|2021-05-07 14:47:40|1116.2|1115.4|1116.4|1115.6|1116.4|1115.8|1116.2|1115.4|1046
1620398870000|2021-05-07 14:47:50||1115.8||1115.8||1115.8||1115.8|0
1620398880000|2021-05-07 14:48:00|1116.6|1116|1117.2|1116.4|1117.2|1116.4|1116.4|1116|3759
1620398890000|2021-05-07 14:48:10|1117.4|1116.6|1117.4|1116.8|1117.6|1116.8|1117.4|1116.6|0
1620398900000|2021-05-07 14:48:20|1117.2|1116.6|1117|1116.8|1117.2|1116.8|1116.8|1116.4|365
1620398910000|2021-05-07 14:48:30|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1117|1116.4|404
1620398930000|2021-05-07 14:48:50|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1117.2|1116.6|500
1620398940000|2021-05-07 14:49:00|1117|1116.6|1117.8|1117.2|1117.8|1117.2|1117|1116.6|317
1620398950000|2021-05-07 14:49:10|1118|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|250
1620398960000|2021-05-07 14:49:20|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|0
1620398990000|2021-05-07 14:49:50|1118.2|1117.6|1119|1118.4|1119|1118.6|1118.2|1117.6|4605
1620399010000|2021-05-07 14:50:10|1118.8||1119||1119||1118.8||100
1620399020000|2021-05-07 14:50:20|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|2612
1620399030000|2021-05-07 14:50:30|1119.6|1118.6|1119|1118.6|1119.6|1118.8|1117.8|1117.6|29929
1620399040000|2021-05-07 14:50:40|1119.2||1119.2||1119.2||1119.2||0
1620399060000|2021-05-07 14:51:00|1119.4|1118.8|1119.8|1119.2|1119.8|1119.2|1119.4|1118.8|0
1620399070000|2021-05-07 14:51:10|1120|1119.4|1120.2|1119.8|1120.8|1120.2|1120|1119.4|31975
1620399080000|2021-05-07 14:51:20|1120.4|1119.6|1119.2|1118.6|1120.4|1119.6|1119|1118.6|757
1620399090000|2021-05-07 14:51:30|1119||1118.8||1119||1118.8||0
1620399110000|2021-05-07 14:51:50|1119|1118.4|1118.8|1118.6|1119|1118.6|1118.8|1118.2|504
1620399120000|2021-05-07 14:52:00|1119||1119.4||1119.4||1119||0
1620399150000|2021-05-07 14:52:30|1119.2|1118.4|1118.8|1118|1119.2|1118.6|1118.6|1118|918
1620399160000|2021-05-07 14:52:40|1118.6|1118.2|1118.4|1118|1118.6|1118.2|1118.4|1117.8|8
1620399170000|2021-05-07 14:52:50|1118.2|1117.8|1119|1118.4|1119|1118.4|1118|1117.4|1347
1620399180000|2021-05-07 14:53:00|1119.2|1118.6|1119.6|1119|1119.8|1119|1119.2|1118.6|250
1620399190000|2021-05-07 14:53:10|1119.4|1118.8|1119.2|1118.4|1119.4|1118.8|1119.2|1118.4|323
1620399200000|2021-05-07 14:53:20|1119|1118.2|1119|1118.4|1119|1118.4|1118|1117.4|2288
1620399210000|2021-05-07 14:53:30|1119.2|1118.2|1120.2|1119.6|1120.2|1119.6|1119.2|1118.2|550
1620399240000|2021-05-07 14:54:00|1120|1119.4|1119.6|1119.2|1120|1119.4|1119.6|1119.2|507
1620399250000|2021-05-07 14:54:10|1119.8|1119.4|1120|1119.4|1120|1119.4|1119.8|1119.4|94
1620399260000|2021-05-07 14:54:20|1120.2||1120.2||1120.2||1120.2||0
1620399270000|2021-05-07 14:54:30|1120|1119.2|1120|1119.4|1120|1119.4|1120|1119.2|0
1620399300000|2021-05-07 14:55:00|1119.8|1119.2|1120|1119.4|1120|1119.4|1119.4|1119|2380
1620399310000|2021-05-07 14:55:10|1120.2|1119.6|1120.2|1119.6|1120.4|1119.8|1120|1119.6|1348
1620399320000|2021-05-07 14:55:20||1119.4||1119.4||1119.4||1119.4|0
1620399330000|2021-05-07 14:55:30||1119.6||1119.6||1119.6||1119.6|0
1620399340000|2021-05-07 14:55:40||1119.4||1119.6||1119.6||1119.4|0
1620399360000|2021-05-07 14:56:00|1120.4|1119.8|1121|1120.4|1121.2|1120.6|1120.4|1119.8|1520
1620399370000|2021-05-07 14:56:10|1120.8|1120.2|1120|1119.4|1120.8|1120.2|1120|1119.4|524
1620399380000|2021-05-07 14:56:20|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|0
1620399400000|2021-05-07 14:56:40|1119.8|1119.4|1120.6|1120.2|1120.8|1120.4|1119|1118.4|18462
1620399410000|2021-05-07 14:56:50|1120.8|1120.4|1120.8|1120.2|1120.8|1120.4|1120.8|1120.2|28
1620399420000|2021-05-07 14:57:00|1121||1121||1121||1121||0
1620399430000|2021-05-07 14:57:10|1120.6|1120.4|1121|1120.4|1121|1120.4|1120.6|1120.4|394
1620399450000|2021-05-07 14:57:30|1120.2|1120|1121.4|1120.8|1121.4|1120.8|1120.2|1120|7150
1620399460000|2021-05-07 14:57:40|1121.2|1120.6|1121.2|1120.6|1121.2|1120.8|1121|1120.6|404
1620399470000|2021-05-07 14:57:50|1121||1121.2||1121.2||1121||0
1620399490000|2021-05-07 14:58:10|1121|1120.4|1121.4|1120.8|1121.4|1120.8|1120.8|1120.4|435
1620399500000|2021-05-07 14:58:20|1121.6|1121|1121.6|1121|1121.8|1121|1121.6|1121|0
1620399510000|2021-05-07 14:58:30|1121.4|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|957
1620399520000|2021-05-07 14:58:40|1121.6||1121.6||1121.6||1121.6||0
1620399530000|2021-05-07 14:58:50|1121.2||1121.4||1121.6||1121.2||510
1620399540000|2021-05-07 14:59:00|1121.6|1121.2|1121.8|1121.6|1121.8|1121.6|1121.6|1121.2|179
1620399550000|2021-05-07 14:59:10|1121.6|1121.4|1121.4|1121|1122|1121.4|1121.4|1121|1574
1620399560000|2021-05-07 14:59:20|1121.2|1120.8|1121.4|1121|1121.4|1121|1121.2|1120.8|214
1620399580000|2021-05-07 14:59:40|1121.6|1121.2|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|222
1620399590000|2021-05-07 14:59:50|1122|1121.6|1122.4|1122|1122.6|1122|1122|1121.6|2119
1620399600000|2021-05-07 15:00:00|1122.2|1121.8|1121.6|1121|1122.2|1121.8|1121|1120.8|19067
1620399610000|2021-05-07 15:00:10|1121.8||1121.6||1121.8||1121.6||0
1620399620000|2021-05-07 15:00:20|1121.8|1120.8|1121.4|1121|1121.8|1121|1121|1120.8|1000
1620399630000|2021-05-07 15:00:30|1121.2||1121.4||1121.4||1121.2||0
1620399640000|2021-05-07 15:00:40|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|1121.2|1120.8|679
1620399670000|2021-05-07 15:01:10|1121|1120.6|1120.4|1120|1121|1120.6|1120.2|1120|16452
1620399680000|2021-05-07 15:01:20|||||||||200
1620399690000|2021-05-07 15:01:30|1120.6|1120.2|1120.8|1120.2|1120.8|1120.2|1120.6|1120.2|250
1620399710000|2021-05-07 15:01:50|1120.6|1120|1120.6|1120|1120.6|1120|1120.4|1120|3054
1620399720000|2021-05-07 15:02:00|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|1120.8|1120.2|0
1620399750000|2021-05-07 15:02:30||1120.4||1120.2||1120.4||1120.2|0
1620399800000|2021-05-07 15:03:20|1120.6|1120|1119.8|1119.2|1120.6|1120|1119.4|1119|9766
1620399810000|2021-05-07 15:03:30|1120|1119.4|1119.8|1119.2|1120|1119.4|1119.8|1119.2|170
1620399830000|2021-05-07 15:03:50|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1620399840000|2021-05-07 15:04:00|||||||||27
1620399850000|2021-05-07 15:04:10|1119.8|1119.2|1119.2|1118.6|1119.8|1119.2|1119|1118.6|1294
1620399860000|2021-05-07 15:04:20|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1620399870000|2021-05-07 15:04:30|1119.6|1119|1119.8|1119.2|1119.8|1119.2|1119.6|1119|0
1620399880000|2021-05-07 15:04:40|1119.6||1119.6||1119.6||1119.6||0
1620399890000|2021-05-07 15:04:50|1119.8|1119.4|1120.4|1119.8|1120.4|1119.8|1119.8|1119.4|575
1620399900000|2021-05-07 15:05:00|1120.6||1120.6||1120.6||1120.6||0
1620399910000|2021-05-07 15:05:10|1120.4|1119.4|1120|1119.8|1120.4|1119.8|1120|1119.4|5000
1620399920000|2021-05-07 15:05:20|1120.2||1120.2||1120.4||1120.2||80
1620399940000|2021-05-07 15:05:40|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.4|1165
1620399950000|2021-05-07 15:05:50|1120||1120.2||1120.2||1120||471
1620399960000|2021-05-07 15:06:00|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|0
1620399970000|2021-05-07 15:06:10|1120.2||1120.2||1120.4||1120.2||50
1620399980000|2021-05-07 15:06:20|1120|1119.6|1120|1119.8|1120|1119.8|1120|1119.6|906
1620399990000|2021-05-07 15:06:30|1120.2||1120.4||1120.4||1120.2||0
1620400000000|2021-05-07 15:06:40|1120|1119.6|1119.8|1119.6|1120|1119.6|1119.8|1119.6|1012
1620400010000|2021-05-07 15:06:50|1119.6|1119.2|1119.4|1118.8|1119.6|1119.2|1119.4|1118.8|23
1620400020000|2021-05-07 15:07:00|1119.6|1119|1118.4|1118|1119.6|1119|1118.2|1117.6|3505
1620400030000|2021-05-07 15:07:10|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|0
1620400040000|2021-05-07 15:07:20|1118.4|1117.8|1118.4|1118|1118.4|1118|1118.2|1117.6|5300
1620400050000|2021-05-07 15:07:30|1118.6|1118.2|1118.6|1118|1118.6|1118.2|1118.6|1118|800
1620400080000|2021-05-07 15:08:00|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.6|1117.8|2000
1620400100000|2021-05-07 15:08:20|1119|1118.4|1119.8|1119.2|1119.8|1119.4|1119|1118.4|0
1620400110000|2021-05-07 15:08:30|1119.6|1119|1119.8|1119.2|1119.8|1119.2|1119.6|1119|900
1620400120000|2021-05-07 15:08:40|1119.6||1119.8||1119.8||1119.6||0
1620400150000|2021-05-07 15:09:10|1119.6|1119|1119.6|1119.2|1119.6|1119.2|1119.4|1119|1058
1620400170000|2021-05-07 15:09:30|||||||||70
1620400180000|2021-05-07 15:09:40|1120|1119.4|1119.6|1119.2|1120|1119.6|1119.6|1119.2|15514
1620400190000|2021-05-07 15:09:50|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|1272
1620400200000|2021-05-07 15:10:00|1119.6|1119|1119.4|1119|1119.6|1119.2|1119.4|1118.8|800
1620400210000|2021-05-07 15:10:10|1119.2|1118.8|1119.4|1119|1119.4|1119|1119.2|1118.8|0
1620400220000|2021-05-07 15:10:20|1119.2|1118.8|1119.2|1118.6|1119.2|1118.8|1119.2|1118.6|193
1620400240000|2021-05-07 15:10:40|1119|1119|1119.2|1118.8|1119.2|1119|1119|1118.6|1061
1620400250000|2021-05-07 15:10:50|1119.4|1119|1119.4|1119|1119.4|1119|1119.4|1119|0
1620400260000|2021-05-07 15:11:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.8|3869
1620400270000|2021-05-07 15:11:10|1119.4|1118.6|1118.4|1118|1119.4|1118.8|1117.8|1117.6|22659
1620400280000|2021-05-07 15:11:20|1118.6||1118.6||1118.6||1118.6||800
1620400290000|2021-05-07 15:11:30|1118|1118.2|1118.2|1118|1118.4|1118.2|1118|1117.8|2811
1620400300000|2021-05-07 15:11:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|235
1620400310000|2021-05-07 15:11:50|1117.8|1117.8|1117.8|1117.4|1117.8|1117.8|1117.8|1117|2000
1620400320000|2021-05-07 15:12:00|1118|1117.6|1118.4|1118|1118.4|1118|1118|1117.6|809
1620400330000|2021-05-07 15:12:10|1118.6|1117.8|1118.6|1118|1118.6|1118|1118.6|1117.8|50
1620400350000|2021-05-07 15:12:30|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|0
1620400360000|2021-05-07 15:12:40|1119|1118.4|1119|1118.4|1119|1118.4|1119|1118.4|0
1620400380000|2021-05-07 15:13:00|1119.2|1118.6|1119.8|1119.2|1119.8|1119.2|1119.2|1118.6|932
1620400400000|2021-05-07 15:13:20|1119.6|1119|1119.2|1118.6|1119.6|1119|1119|1118.4|4423
1620400410000|2021-05-07 15:13:30|1119|1118.2|1118.8|1118|1119|1118.2|1118.8|1118|304
1620400420000|2021-05-07 15:13:40||1118.4||1118.4||1118.4||1118.4|0
1620400430000|2021-05-07 15:13:50||1118.6||1118.4||1118.6||1118.4|25
1620400440000|2021-05-07 15:14:00|1119|1118.6|1119.4|1118.8|1119.4|1118.8|1119|1118.6|227
1620400450000|2021-05-07 15:14:10|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|1388
1620400470000|2021-05-07 15:14:30|1119||1119||1119||1119||0
1620400490000|2021-05-07 15:14:50|1118.8|1118.4|1118.6|1117.8|1118.8|1118.4|1118.2|1117.6|1604
1620400500000|2021-05-07 15:15:00|1118.4||1118.4||1118.4||1118.4||0
1620400510000|2021-05-07 15:15:10|1119.9|1118.6|1118.8|1117.7|1119.9|1118.6|1118.8|1117.7|2247
1620400520000|2021-05-07 15:15:20|1119.3|1118.2|1119.3|1118.2|1119.3|1118.2|1119.3|1118.2|0
1620400530000|2021-05-07 15:15:30|1118.8|1117.7|1119.3|1118.2|1119.3|1118.2|1118.8|1117.7|246
1620400540000|2021-05-07 15:15:40|1118.8|1117.7|1118.9|1117.8|1119.1|1118.2|1118.6|1117.7|2342
1620400550000|2021-05-07 15:15:50|1118.4|1117.3|1118.7|1117.8|1118.7|1117.8|1118.4|1117.3|1600
1620400560000|2021-05-07 15:16:00|1118.2|1117.3|1118.2|1117.3|1118.7|1117.8|1118.2|1117.3|0
1620400570000|2021-05-07 15:16:10|1118.4|1118|1118.6|1117.7|1119.1|1118.2|1118.4|1117.7|480
1620400580000|2021-05-07 15:16:20|1118.4|1117.5|1118.4|1117.5|1118.9|1118|1118.4|1117.5|545
1620400600000|2021-05-07 15:16:40|1118.6|1117.9|1119.1|1118.4|1119.1|1118.4|1118.6|1117.9|319
1620400610000|2021-05-07 15:16:50||1118.2||1118||1118.2||1118|0
1620400620000|2021-05-07 15:17:00|1118.6|1117.9|1119.1|1118.4|1119.1|1118.4|1118.6|1117.9|0
1620400630000|2021-05-07 15:17:10|1118.6|1117.9|1118.6|1117.9|1119.5|1118.8|1118.6|1117.7|1141
1620400640000|2021-05-07 15:17:20|1119.1|1118.4|1119.1|1118.4|1119.1|1118.4|1119.1|1118.4|0
1620400650000|2021-05-07 15:17:30|1118.4|1117.7|1118.2|1117.3|1118.7|1117.8|1118.2|1117.3|964
1620400660000|2021-05-07 15:17:40|1118.7|1117.6|1118.7|1117.6|1118.7|1117.6|1118.7|1117.6|0
1620400670000|2021-05-07 15:17:50|1118.5|1117.1|1117.6|1116.7|1118.5|1117.6|1117.6|1116.7|1153
1620400680000|2021-05-07 15:18:00|1118.1|1117.2|1118.1|1117.2|1118.1|1117.2|1118.1|1117.2|0
1620400700000|2021-05-07 15:18:20|1117.6|1116.7|1118.8|1117.7|1119|1118.1|1117.6|1116.7|1454
1620400710000|2021-05-07 15:18:30|1119.3|1117.9|1119.3|1118.4|1119.3|1118.4|1119.3|1117.9|0
1620400720000|2021-05-07 15:18:40|1118.8|1117.9|1118.8|1117.7|1118.9|1118|1118.4|1117.5|963
1620400740000|2021-05-07 15:19:00|1119.3|1118.2|1118|1117.1|1119.3|1118.2|1118|1117.1|6274
1620400750000|2021-05-07 15:19:10|1118.5|1117.8|1118.9|1118|1118.9|1118|1118.4|1117.5|0
1620400770000|2021-05-07 15:19:30||1118.2||1118.2||1118.2||1118.2|0
1620400780000|2021-05-07 15:19:40|1118.5|1117.6|1118.5|1117.6|1118.5|1117.6|1118.5|1117.6|0
1620400810000|2021-05-07 15:20:10|1118|1117.1|1119.5|1118.8|1119.7|1118.8|1118|1117.1|780
1620400820000|2021-05-07 15:20:20|1119|1118.3|1119.9|1118.8|1119.9|1118.8|1119|1117.9|1534
1620400830000|2021-05-07 15:20:30|1119.4|1118.3|1119.4|1118.3|1119.4|1118.3|1119.4|1118.3|0
1620400840000|2021-05-07 15:20:40|1119.9|1118.8|1119.7|1118.8|1119.9|1118.8|1119.7|1118.8|200
1620400870000|2021-05-07 15:21:10|1119.2|1118.3|1118.6|1117.9|1119.3|1118.4|1118.6|1117.9|2000
1620400880000|2021-05-07 15:21:20|1119.1|1118.4|1119.9|1118.8|1119.9|1118.8|1119|1117.9|2
1620400890000|2021-05-07 15:21:30|1119.4|1118.1|1119.3|1118.4|1119.4|1118.4|1118.8|1117.9|872
1620400900000|2021-05-07 15:21:40|1118.8|1118.1|1118.8|1118.1|1118.8|1118.1|1118.8|1118.1|0
1620400910000|2021-05-07 15:21:50|1119.3|1118.6|1119.3|1118.6|1119.3|1118.6|1119.3|1118.6|0
1620400940000|2021-05-07 15:22:20|1119.2|1118.1|1119.7|1118.8|1119.7|1118.8|1119.2|1118.1|336
1620400950000|2021-05-07 15:22:30|1119.9|1118.7|1119.6|1118.7|1119.9|1118.7|1119.6|1118.7|0
1620400960000|2021-05-07 15:22:40|1119.8|1118.9|1120.3|1119.2|1120.3|1119.2|1119.8|1118.7|0
1620400970000|2021-05-07 15:22:50|1119.8|1118.7|1119.6|1118.7|1120.3|1119.4|1119.6|1118.7|495
1620401000000|2021-05-07 15:23:20|1119.9|1118.8|1120.1|1119|1120.1|1119|1119.9|1118.8|0
1620401010000|2021-05-07 15:23:30|1119.6|1119.2|1119.6|1118.7|1119.6|1119.2|1119.6|1118.7|710
1620401020000|2021-05-07 15:23:40|1120.1|1119.2|1120.1|1119.4|1120.1|1119.4|1119.6|1118.9|528
1620401030000|2021-05-07 15:23:50|1119.9|1119|1120.1|1119|1120.1|1119|1119.9|1119|49
1620401040000|2021-05-07 15:24:00|1119.6|1118.5|1119.4|1118.7|1120.1|1119.2|1119.4|1118.5|0
1620401050000|2021-05-07 15:24:10|1119.9|1119.2|1119.6|1118.7|1119.9|1119.2|1119.6|1118.7|0
1620401070000|2021-05-07 15:24:30|1120.3|1119.2|1119.7|1119|1120.3|1119.2|1119.2|1118.1|1685
1620401080000|2021-05-07 15:24:40|1119.8|1118.9|1119.8|1118.9|1120.3|1119.4|1119.8|1118.9|1250
1620401090000|2021-05-07 15:24:50|1120.1|1119.4|1120.1|1119.2|1120.1|1119.4|1119.6|1118.5|0
1620401100000|2021-05-07 15:25:00|1119.6|1118.9|1120.1|1119.4|1120.1|1119.4|1119.6|1118.9|0
1620401110000|2021-05-07 15:25:10|1119.6|1118.9|1119.4|1118.7|1120.5|1119.6|1119.4|1118.7|587
1620401120000|2021-05-07 15:25:20|1119.9|1119|1119.6|1118.7|1119.9|1119|1119.4|1118.5|496
1620401130000|2021-05-07 15:25:30||1118.9||1118.7||1118.9||1118.7|0
1620401140000|2021-05-07 15:25:40|1120.1|1119.2|1120|1119.1|1120.5|1119.4|1120|1118.9|284
1620401150000|2021-05-07 15:25:50|1120.3|1119.6|1119.6|1118.7|1120.3|1119.6|1119.6|1118.7|207
1620401160000|2021-05-07 15:26:00|1120.1|1119.4|1120.1|1119.4|1120.1|1119.4|1120.1|1119.4|216
1620401170000|2021-05-07 15:26:10|1119.6|1118.5|1119.9|1119.2|1119.9|1119.2|1119.4|1118.3|0
1620401180000|2021-05-07 15:26:20|1119.4|1118.7|1119.4|1118.7|1119.4|1118.7|1119.4|1118.7|0
1620401190000|2021-05-07 15:26:30|1119.9|1119.2|1119.4|1118.7|1120.1|1119.4|1119.4|1118.7|400
1620401200000|2021-05-07 15:26:40|1119.9|1119.2|1119.4|1118.7|1119.9|1119.2|1119.4|1118.7|539
1620401210000|2021-05-07 15:26:50|1119.6||1119.6||1119.6||1119.6||0
1620401220000|2021-05-07 15:27:00|1120.1|1119.2|1120.1|1119|1120.1|1119.2|1119.6|1118.7|508
1620401230000|2021-05-07 15:27:10|1119.4|1118.7|1119.9|1119|1119.9|1119|1119.4|1118.3|31
1620401240000|2021-05-07 15:27:20|1119.4|1118.5|1119.6|1118.7|1119.9|1119.2|1119.4|1118.5|9
1620401270000|2021-05-07 15:27:50|1119.2|1118.5|1119.7|1118.6|1119.7|1118.6|1119|1118.1|914
1620401280000|2021-05-07 15:28:00|1119.2|1118.1|1118.6|1117.7|1119.5|1118.6|1118.6|1117.7|562
1620401290000|2021-05-07 15:28:10|1119.3|1118.4|1119|1118.1|1119.3|1118.4|1118.8|1117.9|1198
1620401300000|2021-05-07 15:28:20|1119.7|1118.6|1119.7|1119|1119.7|1119|1119.2|1118.1|676
1620401310000|2021-05-07 15:28:30|1119.2|1118.5|1119.2|1118.1|1119.7|1118.8|1119|1118.1|540
1620401320000|2021-05-07 15:28:40|1119.7|1118.8|1119.9|1118.8|1119.9|1118.8|1119.2|1118.3|85
1620401330000|2021-05-07 15:28:50|1119.4|1118.3|1119.9|1119|1120.1|1119|1119.4|1118.3|0
1620401350000|2021-05-07 15:29:10|1119.4|1118.5|1119.3|1118.4|1119.9|1119|1119|1118.3|1102
1620401360000|2021-05-07 15:29:20|1118.8|1117.9|1119.3|1118.4|1119.3|1118.4|1118.8|1117.9|0
1620401370000|2021-05-07 15:29:30|1118.8|1118.1|1119|1117.9|1119.5|1118.6|1118.6|1117.7|46
1620401380000|2021-05-07 15:29:40|1119.5|1118.4|1119.5|1118.6|1119.5|1118.6|1119|1118.1|26
1620401390000|2021-05-07 15:29:50|1119.4|1118.1|1119.2|1118.1|1119.9|1118.6|1119.2|1118.1|1015
1620630020000|2021-05-10 07:00:20|1130|1129|1130|1129.2|1130|1129.2|1130|1129|55358
1620630030000|2021-05-10 07:00:30|1130.6|1129.6|1130.4|1129|1130.6|1129.6|1130.4|1129|3875
1620630040000|2021-05-10 07:00:40|1130|1128.2|1130|1128.4|1130|1128.4|1129.8|1128.2|475
1620630050000|2021-05-10 07:00:50|1130.6|1128.6|1130.6|1129.4|1130.6|1129.4|1130.6|1128.6|2000
1620630060000|2021-05-10 07:01:00|1131|1128|1132|1130.6|1132|1130.6|1130.8|1128|1804
1620630080000|2021-05-10 07:01:20|1131.8|1130|1131.8|1130.6|1132|1130.6|1131.8|1130|250
1620630090000|2021-05-10 07:01:30|1130.6|1130.4|1134|1132.6|1134|1132.6|1130.6|1130.4|3987
1620630100000|2021-05-10 07:01:40|1133.2|1132.8|1134.8|1133.2|1135|1133.2|1133|1132.4|2959
1620630110000|2021-05-10 07:01:50|1134|1133|1133.4|1131|1134|1133|1133.4|1130.2|557
1620630120000|2021-05-10 07:02:00|1133.6|1133.4|1133.2|1129.6|1134|1133.4|1133.2|1129.6|13972
1620630130000|2021-05-10 07:02:10|1133|1130.4|1133|1130.6|1133|1130.6|1133|1130.4|310
1620630140000|2021-05-10 07:02:20|1133.2|1130.8|1133.8|1131.4|1134|1131.4|1133.2|1130.4|0
1620630150000|2021-05-10 07:02:30|1133.2||1133.2||1133.2||1133.2||0
1620630160000|2021-05-10 07:02:40|1133|1131.6|1131.8|1129.8|1133|1131.8|1131.8|1129.8|240
1620630170000|2021-05-10 07:02:50|1130|1129|1133.8|1130.8|1134|1133|1130|1128.4|10245
1620630180000|2021-05-10 07:03:00|1133|1131.2|1132.8|1130.4|1133|1131.4|1132.8|1130.4|504
1620630190000|2021-05-10 07:03:10|1132.4|1130.2|1130.6|1128.4|1132.4|1130.2|1130.6|1128.4|6023
1620630200000|2021-05-10 07:03:20|1130.4|1128.2|1128|1125.4|1130.4|1128.2|1127.8|1125.4|4073
1620630210000|2021-05-10 07:03:30|1127.8|1125.6|1127.4|1125.6|1127.8|1126.2|1127.4|1125.6|0
1620630220000|2021-05-10 07:03:40|1128.4|1125.8|1127.8|1125.6|1128.8|1128.4|1127.8|1125.2|5152
1620630240000|2021-05-10 07:04:00|1127.6|1125.4|1126.6|1124.4|1127.6|1125.4|1126.6|1124|3200
1620630250000|2021-05-10 07:04:10|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|1126.8|1124.8|0
1620630260000|2021-05-10 07:04:20|1126.6||1126.6||1126.6||1126.6||0
1620630270000|2021-05-10 07:04:30|1126.4|1124.4|1125|1123|1126.4|1124.4|1125|1123|2186
1620630280000|2021-05-10 07:04:40|1124.8|1122.6|1122.6|1120.2|1124.8|1123|1122.6|1120.2|5049
1620630290000|2021-05-10 07:04:50|1122.8|1120.4|1122.4|1120.6|1124|1122.6|1122.4|1120.2|4449
1620630300000|2021-05-10 07:05:00|1122.2|1121.4|1122.6|1120.8|1122.6|1121.4|1121.4|1120|9277
1620630320000|2021-05-10 07:05:20|1122.4|1120.4|1120.6|1119|1122.4|1120.4|1120.6|1118.8|6311
1620630330000|2021-05-10 07:05:30||1120||1120||1120||1120|0
1620630340000|2021-05-10 07:05:40|1120.4|1119|1119.2|1118|1120.4|1119|1119.2|1117.4|200
1620630350000|2021-05-10 07:05:50|1119|1117.4|1119|1118.8|1120|1118.8|1117.8|1117|2256
1620630360000|2021-05-10 07:06:00|1119.2|1119|1119.8|1118.8|1120|1119|1119.2|1118.8|1519
1620630370000|2021-05-10 07:06:10|1120|1119|1119.8|1118.4|1120|1119.2|1119.8|1118.4|1217
1620630380000|2021-05-10 07:06:20|1120||1120||1120||1120||0
1620630390000|2021-05-10 07:06:30|1119.8|1119.2|1121.2|1119.8|1121.4|1119.8|1119.8|1118.4|5542
1620630400000|2021-05-10 07:06:40||1120||1120.2||1120.2||1120|0
1620630410000|2021-05-10 07:06:50|1122.2|1122|1122.4|1121|1123.6|1122|1122|1120.2|1000
1620630420000|2021-05-10 07:07:00|1122.2|1120.8|1121.6|1120.6|1122.2|1120.8|1121.6|1120.6|307
1620630430000|2021-05-10 07:07:10|1121.8|1120.4|1122.8|1121.8|1123|1121.8|1121.8|1120.4|2054
1620630440000|2021-05-10 07:07:20|1123|1122|1123|1122.2|1123|1122.2|1123|1122|998
1620630450000|2021-05-10 07:07:30|1123.4|1122.4|1122.2|1121|1123.4|1122.4|1122.2|1121|2565
1620630460000|2021-05-10 07:07:40|1122.8|1120.8|1123.8|1122|1124.8|1122.4|1122.8|1120.8|3047
1620630470000|2021-05-10 07:07:50|1123.6||1123.4||1123.6||1123.4||0
1620630480000|2021-05-10 07:08:00|1123.2|1121.8|1122.6|1121.2|1123.2|1121.8|1122.6|1121.2|300
1620630490000|2021-05-10 07:08:10|1122.4|1121|1122.2|1120.8|1122.4|1121|1122.2|1120.8|0
1620630500000|2021-05-10 07:08:20|1121.4|1121|1122.2|1121.2|1122.2|1121.2|1121.4|1121|209
1620630510000|2021-05-10 07:08:30|1122|1121|1123.2|1122|1123.4|1122|1121.8|1121|1777
1620630520000|2021-05-10 07:08:40|1123|1121.6|1122.8|1121.4|1123|1121.6|1122.4|1121.2|550
1620630530000|2021-05-10 07:08:50|1122.6|1121.2|1122.6|1121|1122.6|1121.2|1122.6|1121|0
1620630540000|2021-05-10 07:09:00|1122.4|1120.8|1120.6|1119|1122.4|1121|1120.6|1119|4131
1620630560000|2021-05-10 07:09:20|1120.4|1118.6|1120.2|1118.8|1120.4|1118.8|1120.2|1118.6|0
1620630570000|2021-05-10 07:09:30||1119||1119||1119||1119|0
1620630580000|2021-05-10 07:09:40|1119.6|1119.2|1120.2|1119.6|1120.8|1119.6|1119.6|1119.2|307
1620630600000|2021-05-10 07:10:00|1120.6|1119.8|1121.6|1120|1122|1120.4|1120.6|1119.8|2381
1620630610000|2021-05-10 07:10:10|1121||1121||1121||1121||0
1620630630000|2021-05-10 07:10:30|1121.6|1120.2|1121.6|1120.4|1121.6|1120.4|1121.6|1120.2|475
1620630640000|2021-05-10 07:10:40|1121.8|1120.6|1121.8|1120.4|1121.8|1120.6|1121.8|1120.4|0
1620630650000|2021-05-10 07:10:50|1122.2|1121|1123|1121.4|1123.6|1121.4|1121.8|1121|1275
1620630660000|2021-05-10 07:11:00|1122.8|1121.8|1124.2|1122.6|1124.4|1122.6|1122.8|1121.8|973
1620630670000|2021-05-10 07:11:10|1124.4|1122.8|1124.8|1123|1124.8|1123|1124.4|1122.8|0
1620630680000|2021-05-10 07:11:20|1125|1123.2|1123.8|1122.4|1125.2|1123.8|1123.8|1122.4|1569
1620630700000|2021-05-10 07:11:40||1122.2||1122.2||1122.2||1122.2|66
1620630720000|2021-05-10 07:12:00|1123.6|1122|1122.2|1121|1123.6|1122|1122.2|1121|978
1620630730000|2021-05-10 07:12:10|1122|1120.6|1121.8|1120.2|1122|1120.6|1121.8|1120.2|11259
1620630740000|2021-05-10 07:12:20|1121.6|1120.4|1122.4|1120.6|1122.6|1121.2|1121.6|1120.4|2122
1620630750000|2021-05-10 07:12:30|1122.8|1122.6|1121.8|1120.4|1122.8|1122.6|1121.8|1120.4|7315
1620630790000|2021-05-10 07:13:10|1121.6|1120.2|1121.4|1120.2|1121.6|1120.4|1121.4|1120.2|1323
1620630810000|2021-05-10 07:13:30|1121.6|1120.4|1123.6|1122|1123.8|1122.2|1121.6|1120.4|5633
1620630820000|2021-05-10 07:13:40|1123.2||1123.2||1123.2||1123||0
1620630860000|2021-05-10 07:14:20|1123|1122.2|1122.6|1121.6|1123.2|1122.4|1122.6|1121.6|2987
1620630880000|2021-05-10 07:14:40|1122.8|1121.4|1123.2|1122.6|1123.2|1123|1122.8|1121.2|1533
1620630890000|2021-05-10 07:14:50||1123||1123||1123||1123|0
1620630900000|2021-05-10 07:15:00|1123.8|1123.2|1124.4|1123.2|1124.6|1124.4|1123.8|1123.2|5351
1620630910000|2021-05-10 07:15:10|1124.2|1123.4|1123|1122|1124.2|1123.4|1122.6|1121.4|9834
1620630920000|2021-05-10 07:15:20||1122.2||1122.2||1122.2||1122.2|0
1620630930000|2021-05-10 07:15:30|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|1122.8|1121.8|280
1620630940000|2021-05-10 07:15:40|1123|1122|1124|1122.6|1124|1122.6|1123|1122|371
1620630950000|2021-05-10 07:15:50|1123.8||1123.6||1123.8||1123.6||733
1620630970000|2021-05-10 07:16:10|1123.4|1122.4|1123.2|1122.4|1123.4|1122.4|1123.2|1122.4|1
1620630980000|2021-05-10 07:16:20||1122.2||1122||1122.2||1122|0
1620630990000|2021-05-10 07:16:30|1123|1121.8|1122.6|1121.4|1123|1121.8|1122.6|1121.4|220
1620631000000|2021-05-10 07:16:40|1122.4|1121.2|1122|1121|1122.4|1121.2|1122|1121|0
1620631010000|2021-05-10 07:16:50||1121.2||1121.2||1121.2||1121.2|0
1620631020000|2021-05-10 07:17:00|1122.2|1121.4|1123.8|1122.4|1123.8|1122.4|1122.2|1121.4|2767
1620631040000|2021-05-10 07:17:20|1124||1123.6||1124||1123.6||0
1620631070000|2021-05-10 07:17:50|1124|1122.8|1123.4|1123|1124|1123|1123.4|1122.4|10
1620631090000|2021-05-10 07:18:10|1123.2|1122.6|1123.2|1122.2|1123.2|1122.6|1123.2|1122.2|1864
1620631110000|2021-05-10 07:18:30|1123.4|1122.4|1124.4|1123.4|1124.4|1123.6|1123.4|1122.4|1197
1620631120000|2021-05-10 07:18:40|1124.6||1124.6||1124.6||1124.6||0
1620631150000|2021-05-10 07:19:10||1123.6||1123.6||1123.6||1123.6|100
1620631160000|2021-05-10 07:19:20|1124.4|1123.4|1124.4|1122.8|1124.4|1123.4|1124.4|1122.8|1800
1620631170000|2021-05-10 07:19:30|1124.2|1122.6|1124|1122.6|1124.2|1122.6|1123.6|1122.2|0
1620631200000|2021-05-10 07:20:00|1123.8||1123.8||1123.8||1123.8||0
1620631210000|2021-05-10 07:20:10||1122.4||1122.4||1122.4||1122.4|0
1620631220000|2021-05-10 07:20:20|1123.6|1122.2|1121.4|1120.8|1123.6|1122.2|1121|1120.4|3290
1620631230000|2021-05-10 07:20:30|1121.6|1120.6|1121.6|1120.8|1121.6|1120.8|1121.6|1120.6|0
1620631250000|2021-05-10 07:20:50|1121.4|1120.6|1121.2|1120.4|1121.4|1121|1121.2|1120.4|742
1620631260000|2021-05-10 07:21:00|1121.4|1120.6|1121.6|1120.8|1121.6|1120.8|1121.4|1120.6|250
1620631270000|2021-05-10 07:21:10|1122|1121|1121.6|1121.4|1122|1121.4|1121.6|1121|437
1620631290000|2021-05-10 07:21:30|1122.4|1121.6|1122.2|1121.6|1122.8|1121.6|1122.2|1121.6|20
1620631300000|2021-05-10 07:21:40|1122|1121.8|1122|1121.2|1122|1121.8|1122|1121.2|246
1620631310000|2021-05-10 07:21:50|1121.8|1121|1121.6|1121|1121.8|1121|1121.4|1121|942
1620631320000|2021-05-10 07:22:00|1121.4|1120.8|1121.4|1120.6|1121.4|1120.8|1121.4|1120.4|600
1620631330000|2021-05-10 07:22:10|1122|1120.8|1122.2|1121.6|1122.2|1121.6|1121.8|1120.8|200
1620631340000|2021-05-10 07:22:20|1122.6|1121.8|1123|1122.2|1123.2|1122.2|1122.6|1121.8|6
1620631350000|2021-05-10 07:22:30|1123.2||1123.2||1123.4||1123.2||0
1620631360000|2021-05-10 07:22:40|1123.6|1122.6|1123.8|1123|1124|1123.2|1123.4|1122.6|0
1620631370000|2021-05-10 07:22:50|1123.6|1123.4|1123.6|1123|1123.8|1123.4|1123.6|1123|416
1620631390000|2021-05-10 07:23:10|1123.4|1122.6|1123|1122.2|1123.4|1122.6|1123|1122.2|380
1620631400000|2021-05-10 07:23:20|1123.2|1122.4|1124|1122.8|1124|1122.8|1123.2|1122.4|1153
1620631410000|2021-05-10 07:23:30|1123.8||1123.8||1123.8||1123.8||0
1620631420000|2021-05-10 07:23:40|1124.2|1123|1124.6|1123.4|1124.6|1123.4|1124|1123|0
1620631440000|2021-05-10 07:24:00||1123.6||1123.8||1123.8||1123.6|0
1620631450000|2021-05-10 07:24:10|1124.4|1124|1124|1123.8|1124.4|1124.2|1124|1123.8|45
1620631460000|2021-05-10 07:24:20|1124.4|1124|1125|1124.2|1125.4|1124.6|1124.4|1124|5346
1620631470000|2021-05-10 07:24:30|1124.8||1125||1125||1124.6||0
1620631480000|2021-05-10 07:24:40|1125.2|1124.4|1124.8|1124.2|1125.2|1124.6|1124.8|1123.8|2490
1620631490000|2021-05-10 07:24:50|1124.6|1124|1124.4|1123.4|1124.6|1124|1124.4|1123|1725
1620631530000|2021-05-10 07:25:30|1124.6|1123.2|1124|1123|1124.6|1123.2|1124|1123|0
1620631540000|2021-05-10 07:25:40|1123.8|1122.8|1123.6|1122.6|1123.8|1122.8|1123.4|1122.4|0
1620631550000|2021-05-10 07:25:50|1123.8|1123|1123.8|1123|1123.8|1123|1123.8|1123|0
1620631560000|2021-05-10 07:26:00||1123.2||1123||1123.2||1123|100
1620631580000|2021-05-10 07:26:20|1123.6|1123.2|1124.4|1123.6|1124.4|1123.6|1123.6|1123.2|1777
1620631590000|2021-05-10 07:26:30|1124.6|1124.2|1124.4|1123.8|1124.6|1124.2|1124.4|1123.6|443
1620631610000|2021-05-10 07:26:50|1124.6|1124|1124.6|1124.2|1124.6|1124.2|1124.6|1124|445
1620631620000|2021-05-10 07:27:00|1124.4|1124|1124.4|1123.6|1124.4|1124|1124.4|1123.6|353
1620631630000|2021-05-10 07:27:10||1123.4||1123.4||1123.4||1123.4|0
1620631640000|2021-05-10 07:27:20|1124.6|1123.6|1125|1124.4|1125.4|1124.4|1124.6|1123.6|1701
1620631650000|2021-05-10 07:27:30|1124.8|1124.2|1124.6|1123.8|1124.8|1124.2|1124.2|1123.6|1626
1620631660000|2021-05-10 07:27:40|1125|1124|1125|1124.2|1125|1124.4|1125|1124|643
1620631670000|2021-05-10 07:27:50|1124.6|1124.6|1125.2|1124.6|1125.2|1124.6|1124.6|1124.6|1
1620631680000|2021-05-10 07:28:00|1125.4|1124.8|1125.4|1124.6|1125.8|1125|1125.4|1124.6|3003
1620631690000|2021-05-10 07:28:10|1125.6|1124.8|1125.8|1124.8|1125.8|1124.8|1125.6|1124.8|0
1620631700000|2021-05-10 07:28:20|1125.6|1125|1125.6|1124.8|1125.6|1125|1125.6|1124.8|750
1620631710000|2021-05-10 07:28:30|1125.4|1125|1125.4|1124.6|1125.4|1125|1125.4|1124.6|800
1620631720000|2021-05-10 07:28:40|1124.8||1125.4||1125.4||1124.8||61
1620631730000|2021-05-10 07:28:50|1125.6|1124.8|1126.4|1126|1126.4|1126|1125.6|1124.8|1240
1620631750000|2021-05-10 07:29:10|1126.6||1126.6||1126.6||1126.6||226
1620631760000|2021-05-10 07:29:20||1126.2||1126||1126.2||1126|0
1620631780000|2021-05-10 07:29:40||1126.2||1126||1126.2||1126|0
1620631790000|2021-05-10 07:29:50|1126.4|1125.6|1126.8|1126.4|1127.2|1126.6|1126|1125.4|3239
1620631800000|2021-05-10 07:30:00|1127.2|1126.6|1126.8|1126|1127.2|1126.6|1126.8|1125.8|543
1620631810000|2021-05-10 07:30:10|1127|1126.2|1127|1126.2|1127|1126.2|1127|1126.2|0
1620631820000|2021-05-10 07:30:20|1126.8|1126|1126.6|1125.8|1126.8|1126.2|1126.6|1125.8|0
1620631830000|2021-05-10 07:30:30|1126.8|1126|1126.6|1126|1126.8|1126|1126.6|1126|0
1620631840000|2021-05-10 07:30:40||1125.8||1125.8||1125.8||1125.8|0
1620631850000|2021-05-10 07:30:50|1126.4|1125.6|1126.2|1125.4|1126.4|1125.6|1126.2|1125.4|777
1620631860000|2021-05-10 07:31:00|1126.4|1125.6|1126.6|1125.8|1126.6|1125.8|1126.4|1125.6|1
1620631870000|2021-05-10 07:31:10|1126.8|1126|1126.8|1126|1126.8|1126|1126.6|1125.8|733
1620631880000|2021-05-10 07:31:20||1126.2||1126||1126.2||1126|0
1620631890000|2021-05-10 07:31:30|1126.6|1126.2|1126.4|1125.6|1126.6|1126.2|1126.4|1125.6|230
1620631930000|2021-05-10 07:32:10|1126.2|1125.4|1126.8|1126.2|1126.8|1126.2|1126|1125.4|869
1620631950000|2021-05-10 07:32:30|1127|1126.4|1127.4|1126.8|1127.4|1126.8|1126.8|1126.4|1904
1620631960000|2021-05-10 07:32:40|1127.6|1127|1128.4|1127.8|1128.4|1127.8|1127.6|1126.8|1968
1620631970000|2021-05-10 07:32:50|1128.6|1128|1128.6|1127.8|1128.8|1128|1128.6|1127.8|338
1620631980000|2021-05-10 07:33:00|1128.4|1127.6|1128.4|1127.8|1128.4|1128.2|1128|1127.6|1271
1620632000000|2021-05-10 07:33:20|1128||1128||1128||1128||0
1620632010000|2021-05-10 07:33:30|1127.8|1127.6|1128|1127.4|1128|1127.6|1127.8|1127.4|139
1620632020000|2021-05-10 07:33:40|1128.2|1127.6|1128|1127.6|1128.4|1127.6|1128|1127.6|2148
1620632030000|2021-05-10 07:33:50|1128.4|1127.8|1128.8|1128.2|1128.8|1128.2|1128.4|1127.8|1022
1620632040000|2021-05-10 07:34:00|1128.6||1128.6||1128.6||1128.6||510
1620632050000|2021-05-10 07:34:10|1128.8||1128.8||1128.8||1128.8||733
1620632060000|2021-05-10 07:34:20|1128.6|1128.4|1128.6|1128.2|1128.6|1128.4|1128.6|1128.2|700
1620632070000|2021-05-10 07:34:30|1128.8|1128.4|1128.8|1128.2|1128.8|1128.4|1128.8|1128.2|120
1620632080000|2021-05-10 07:34:40|1129|1128.4|1129|1128.4|1129|1128.6|1128.8|1128.2|1115
1620632090000|2021-05-10 07:34:50||1128.2||1128.2||1128.2||1128.2|0
1620632120000|2021-05-10 07:35:20|1128.8|1128|1128.4|1127.6|1128.8|1128|1128.2|1127.4|1003
1620632130000|2021-05-10 07:35:30|1128.6|1127.8|1128.4|1127.8|1128.6|1127.8|1128.4|1127.8|350
1620632140000|2021-05-10 07:35:40|1128.2|1127.6|1127.8|1127.4|1128.2|1127.6|1127.8|1127.4|1317
1620632150000|2021-05-10 07:35:50|1127.6|1127.2|1126|1125.2|1127.6|1127.2|1126|1125.2|2248
1620632180000|2021-05-10 07:36:20|1126.2|1125.4|1127|1126.2|1127|1126.2|1126.2|1125.4|1662
1620632200000|2021-05-10 07:36:40|1126.8|1126|1126.4|1126|1126.8|1126|1126.4|1125.6|2261
1620632210000|2021-05-10 07:36:50|1126.6||1126.6||1126.6||1126.6||0
1620632220000|2021-05-10 07:37:00|1126.4|1125.6|1125.6|1125.2|1126.4|1125.6|1125.6|1125|1791
1620632230000|2021-05-10 07:37:10|1125.4|1125|1125.2|1124.6|1125.4|1125|1125|1124|2027
1620632240000|2021-05-10 07:37:20|1125.4|1124.4|1125.2|1124.4|1125.4|1124.4|1125.2|1124.4|0
1620632250000|2021-05-10 07:37:30|1124.2|1124|1124.6|1124|1125.2|1124.2|1124.2|1124|9000
1620632260000|2021-05-10 07:37:40|1124.8|1124.2|1124.8|1124.2|1124.8|1124.4|1124.8|1124.2|1086
1620632280000|2021-05-10 07:38:00|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|1570
1620632300000|2021-05-10 07:38:20||1124.2||1124.2||1124.2||1124.2|0
1620632310000|2021-05-10 07:38:30|1124.4|1124|1123.6|1123.2|1124.4|1124|1123.4|1123.2|1279
1620632320000|2021-05-10 07:38:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.6|1123.4|75
1620632330000|2021-05-10 07:38:50|1124|1123.6|1125.6|1124.8|1125.6|1124.8|1124|1123.6|2446
1620632340000|2021-05-10 07:39:00|1125.4|1124.6|1125|1124.4|1125.4|1124.6|1125|1124.4|9147
1620632360000|2021-05-10 07:39:20|1125.2|1124.6|1125.4|1124.6|1125.4|1124.8|1125.2|1124.6|0
1620632400000|2021-05-10 07:40:00|1125.6|1124.8|1126.8|1125.8|1126.8|1126.2|1125.6|1124.8|1345
1620632410000|2021-05-10 07:40:10|1126.6|1126|1127.4|1126.2|1127.4|1126.2|1126.6|1126|1752
1620632420000|2021-05-10 07:40:20|1127.2||1127.4||1127.4||1127.2||0
1620632440000|2021-05-10 07:40:40|1127.2|1126|1127|1125.8|1127.2|1126|1127|1125.8|0
1620632450000|2021-05-10 07:40:50|1126.8|1125.6|1126.6|1126|1126.8|1126|1126.6|1125.6|0
1620632460000|2021-05-10 07:41:00|1126.4|1125.8|1126.2|1125.4|1126.4|1125.8|1125.4|1124.6|2978
1620632470000|2021-05-10 07:41:10|1126.4|1125.8|1126.6|1126|1126.6|1126|1126.4|1125.8|861
1620632490000|2021-05-10 07:41:30|1126.4|1125.8|1126.4|1126|1126.4|1126|1126.4|1125.8|0
1620632500000|2021-05-10 07:41:40|1126.2||1126.2||1126.2||1126.2||0
1620632510000|2021-05-10 07:41:50|1126.4||1126.4||1126.4||1126.4||0
1620632520000|2021-05-10 07:42:00|1126.2|1125.8|1126.4|1125.8|1126.4|1126|1126.2|1125.8|502
1620632530000|2021-05-10 07:42:10|1126.2|1125.4|1125.8|1125|1126.2|1125.4|1125.8|1125|2964
1620632540000|2021-05-10 07:42:20||1124.8||1124.6||1124.8||1124.6|0
1620632550000|2021-05-10 07:42:30||1124.8||1124.8||1124.8||1124.8|0
1620632560000|2021-05-10 07:42:40|1125.6|1124.6|1125.6|1125|1125.8|1125.2|1125.4|1124.6|4683
1620632570000|2021-05-10 07:42:50|1125.4|1124.8|1125.6|1124.8|1125.6|1125|1125.2|1124.6|280
1620632580000|2021-05-10 07:43:00|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|0
1620632590000|2021-05-10 07:43:10||1125.2||1125.2||1125.2||1125.2|0
1620632600000|2021-05-10 07:43:20|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|1125.8|1125.4|373
1620632610000|2021-05-10 07:43:30||1125.2||1125.2||1125.2||1125.2|0
1620632620000|2021-05-10 07:43:40|1126|1125.4|1126.6|1125.8|1127|1126|1126|1125.4|1706
1620632630000|2021-05-10 07:43:50|1126.4|1125.6|1126.2|1125.6|1126.4|1125.6|1126.2|1125.6|0
1620632640000|2021-05-10 07:44:00|1126.4|1125.8|1126.6|1125.8|1126.6|1125.8|1126.4|1125.8|0
1620632650000|2021-05-10 07:44:10|1126.8|1126|1126.8|1126|1126.8|1126|1126.8|1126|0
1620632670000|2021-05-10 07:44:30||1126.2||1126.2||1126.2||1126.2|0
1620632690000|2021-05-10 07:44:50|1127|1126.4|1127.4|1126.6|1127.6|1126.8|1127|1126.4|1251
1620632710000|2021-05-10 07:45:10|1127.2|1126.8|1126.8|1126|1127.2|1126.8|1126.8|1126|300
1620632730000|2021-05-10 07:45:30|1126.6|1125.8|1126|1125.2|1126.6|1125.8|1126|1125.2|539
1620632740000|2021-05-10 07:45:40|1126.2|1125.4|1126.4|1125.4|1126.6|1126|1126.2|1125.4|2055
1620632750000|2021-05-10 07:45:50|1126.2|1126|1126.2|1125.4|1126.2|1126|1126.2|1125.4|79
1620632760000|2021-05-10 07:46:00|1126|1125.2|1126.4|1125.6|1126.4|1125.8|1126|1125.2|372
1620632770000|2021-05-10 07:46:10|1126.2|1125.4|1126.2|1125.8|1126.6|1126|1126|1125.4|693
1620632780000|2021-05-10 07:46:20|1126.4|1126|1126.4|1125.8|1126.4|1126.2|1126.4|1125.8|53
1620632790000|2021-05-10 07:46:30|1126.6|1126|1126.4|1126|1126.6|1126.2|1126.2|1126|69
1620632800000|2021-05-10 07:46:40|1126.6|1126.2|1127|1126.4|1128.6|1127|1126.6|1126.2|14137
1620632810000|2021-05-10 07:46:50|1127.2||1127||1127.2||1127||0
1620632820000|2021-05-10 07:47:00|1126.8|1126.2|1127.2|1126.2|1127.2|1126.2|1126.6|1126.2|0
1620632830000|2021-05-10 07:47:10|1127|1126.4|1127.8|1127|1127.8|1127|1127|1126.4|2002
1620632850000|2021-05-10 07:47:30|1127.6|1126.8|1127.4|1126.8|1127.6|1126.8|1127.2|1126.8|925
1620632860000|2021-05-10 07:47:40|1127.2|1126.6|1127|1126.4|1127.2|1126.6|1127|1126.4|500
1620632870000|2021-05-10 07:47:50|1126.8|1126.2|1126.8|1126.4|1126.8|1126.6|1126.6|1126|4808
1620632880000|2021-05-10 07:48:00|1126.6|1126.2|1126.8|1126.2|1126.8|1126.2|1126.6|1126|0
1620632890000|2021-05-10 07:48:10||1126.4||1126.2||1126.6||1126.2|250
1620632900000|2021-05-10 07:48:20|1126.6|1126|1126.2|1125.6|1126.6|1126|1126|1125.6|8952
1620632930000|2021-05-10 07:48:50|1126.4|1125.8|1126|1125.4|1126.4|1125.8|1125.4|1125.2|5595
1620632940000|2021-05-10 07:49:00|1126.2|1125.6|1125.4|1125|1126.2|1125.6|1125.4|1125|1626
1620632950000|2021-05-10 07:49:10|1125.2|1124.8|1125|1124.4|1125.2|1124.8|1125|1124.4|3381
1620632960000|2021-05-10 07:49:20|1125.4|1124.6|1125.8|1125.2|1125.8|1125.2|1125.4|1124.6|524
1620632980000|2021-05-10 07:49:40|1126|1125.4|1126|1125.4|1126.2|1125.6|1126|1125.4|0
1620633010000|2021-05-10 07:50:10||1125.6||1125.2||1125.6||1125.2|0
1620633020000|2021-05-10 07:50:20||1125.4||1125.2||1125.4||1125.2|0
1620633030000|2021-05-10 07:50:30|1125.8||1125.8||1125.8||1125.8||80
1620633040000|2021-05-10 07:50:40|1125.6|1125|1125|1124.2|1125.6|1125|1124.8|1124.2|324
1620633060000|2021-05-10 07:51:00|1125.2|1124.4|1125.6|1125|1125.8|1125|1125|1124.4|1567
1620633100000|2021-05-10 07:51:40|1125.4|1124.8|1125.6|1124.8|1125.6|1125|1125.2|1124.6|713
1620633130000|2021-05-10 07:52:10|1125.4|1124.4|1125.4|1124.4|1125.4|1124.4|1125.4|1124.2|5000
1620633150000|2021-05-10 07:52:30|1125.6|1124.6|1125.6|1124.8|1125.6|1124.8|1125.6|1124.6|510
1620633160000|2021-05-10 07:52:40|1125.8|1125|1126.6|1125.8|1126.6|1126|1125.8|1125|4240
1620633170000|2021-05-10 07:52:50||1126||1126||1126||1126|500
1620633180000|2021-05-10 07:53:00||1126.2||1125.8||1126.2||1125.8|40
1620633220000|2021-05-10 07:53:40||1126||1126||1126||1126|0
1620633230000|2021-05-10 07:53:50|1126.8|1126.2|1127.6|1126.8|1127.6|1126.8|1126.8|1126.2|1140
1620633240000|2021-05-10 07:54:00|1127|1126.6|1126.6|1126|1127.6|1126.8|1126.6|1126|2000
1620633270000|2021-05-10 07:54:30||1126.2||1126||1126.2||1126|0
1620633300000|2021-05-10 07:55:00|1126.4||1126.6||1126.6||1126.4||0
1620633320000|2021-05-10 07:55:20|1126.4|1125.8|1125.8|1125.2|1126.4|1125.8|1125.6|1125|2517
1620633330000|2021-05-10 07:55:30|1125.6||1125.6||1125.6||1125.6||0
1620633340000|2021-05-10 07:55:40|1125.4|1125|1125|1124.4|1125.4|1125|1125|1124.4|751
1620633350000|2021-05-10 07:55:50|1124.8|1124.2|1124.6|1123.8|1124.8|1124.2|1124.6|1123.8|1000
1620633360000|2021-05-10 07:56:00|1124.4|1124|1124.2|1123.8|1124.4|1124|1124|1123.4|0
1620633370000|2021-05-10 07:56:10|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1123.8|315
1620633380000|2021-05-10 07:56:20||1124.2||1124||1124.2||1124|1000
1620633420000|2021-05-10 07:57:00|1124.4|1123.8|1124.4|1123.8|1124.6|1123.8|1124.2|1123.8|2
1620633430000|2021-05-10 07:57:10|1124.8|1124|1124.6|1123.8|1124.8|1124.6|1124.2|1123.8|930
1620633440000|2021-05-10 07:57:20|1124.8|1124|1124.8|1124.4|1124.8|1124.4|1124.8|1124|0
1620633450000|2021-05-10 07:57:30|1125.2|1124.6|1125.4|1124.6|1125.4|1124.8|1125.2|1124.6|307
1620633470000|2021-05-10 07:57:50|1125.2|1124.4|1124.4|1123.8|1125.2|1124.4|1124.4|1123.8|271
1620633480000|2021-05-10 07:58:00|1124.6|1124|1125.2|1124.4|1125.2|1124.4|1124.6|1124|0
1620633490000|2021-05-10 07:58:10|1125|1124.6|1125.2|1124.6|1125.2|1124.6|1125|1124.6|1500
1620633500000|2021-05-10 07:58:20|1125|1124.4|1125.2|1124.4|1125.2|1124.4|1125|1124.4|0
1620633520000|2021-05-10 07:58:40|1125|1124.2|1125|1124.2|1125|1124.2|1125|1124.2|200
1620633530000|2021-05-10 07:58:50||1124.4||1124.4||1124.4||1124.4|0
1620633540000|2021-05-10 07:59:00|||||||||100
1620633550000|2021-05-10 07:59:10|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1620633560000|2021-05-10 07:59:20|1125|1124.4|1125.6|1124.8|1125.6|1124.8|1125|1124.4|1383
1620633570000|2021-05-10 07:59:30|1125.4|1125|1125.4|1124.8|1125.4|1125|1125.4|1124.8|0
1620633580000|2021-05-10 07:59:40||1125||1125||1125||1125|0
1620633600000|2021-05-10 08:00:00|1125.2|1124.8|1125.2|1125|1125.4|1125|1125.2|1124.4|4
1620633610000|2021-05-10 08:00:10|1125.4||1125.4||1125.4||1125.4||0
1620633620000|2021-05-10 08:00:20|1125.2|1124.6|1125.4|1124.6|1125.4|1124.6|1125.2|1124.6|50
1620633630000|2021-05-10 08:00:30|1125.2|1124.4|1124.8|1124.2|1125.2|1124.4|1124.8|1124.2|277
1620633650000|2021-05-10 08:00:50|1125||1125||1125||1125||0
1620633670000|2021-05-10 08:01:10|1123.8|1123.6|1123.8|1123.4|1125|1123.8|1123.8|1123.4|5200
1620633680000|2021-05-10 08:01:20|1124|1123.6|1124|1123.4|1124|1123.8|1123.8|1123.4|2192
1620633690000|2021-05-10 08:01:30|1123.8|1123.2|1123.8|1123.2|1123.8|1123.4|1123.8|1123.2|100
1620633700000|2021-05-10 08:01:40|1124|1123.4|1124|1123.4|1124|1123.6|1124|1123.4|0
1620633710000|2021-05-10 08:01:50|1124.2|1123.6|1124.4|1123.8|1125.4|1124.6|1124.2|1123.6|2762
1620633720000|2021-05-10 08:02:00|1124.6|1124|1124.4|1124|1124.8|1124|1124.4|1124|0
1620633730000|2021-05-10 08:02:10||1123.8||1123.8||1123.8||1123.8|0
1620633740000|2021-05-10 08:02:20|1124.8|1124|1124.6|1124|1124.8|1124.2|1124.6|1124|70
1620633750000|2021-05-10 08:02:30|1124.4|1123.8|1125|1124.4|1125.2|1125|1124.4|1123.8|1344
1620633760000|2021-05-10 08:02:40|1125.2|1124.6|1125.2|1125|1125.6|1125|1125.2|1124.6|865
1620633770000|2021-05-10 08:02:50||1124.8||1124.4||1124.8||1124.4|431
1620633780000|2021-05-10 08:03:00|1125|1124.2|1125.2|1125|1125.2|1125|1125|1124.2|503
1620633790000|2021-05-10 08:03:10|1125|1124.8|1125.4|1124.6|1125.6|1124.8|1125|1124.4|1238
1620633800000|2021-05-10 08:03:20|1125.6|1124.8|1126.4|1126|1126.4|1126|1125.6|1124.8|1325
1620633810000|2021-05-10 08:03:30|1126.2|1125.8|1126.2|1125.4|1126.2|1125.8|1126|1125.4|2588
1620633820000|2021-05-10 08:03:40|1126.4|1125.6|1126.4|1125.6|1126.4|1125.6|1126.4|1125.6|0
1620633830000|2021-05-10 08:03:50|1126.2||1126.4||1126.4||1126.2||0
1620633840000|2021-05-10 08:04:00|1126.2|1125.4|1126.2|1125.4|1126.2|1125.4|1126.2|1125.4|0
1620633880000|2021-05-10 08:04:40|1126.4|1125.6|1126.4|1125.6|1126.4|1125.8|1126.4|1125.6|2158
1620633890000|2021-05-10 08:04:50|1126.2|1125.4|1125.8|1125.2|1126.2|1125.4|1125.8|1125.2|150
1620633900000|2021-05-10 08:05:00|1126|1125.4|1126.6|1125.8|1126.6|1125.8|1126|1125.4|1576
1620633910000|2021-05-10 08:05:10|1126.8|1126|1127.6|1126.8|1127.8|1127.2|1126.8|1126|4985
1620633920000|2021-05-10 08:05:20|1127.8|1127|1127.8|1127|1127.8|1127|1127.8|1127|2
1620633940000|2021-05-10 08:05:40|1127.6|1126.8|1127.2|1126.4|1127.6|1126.8|1127.2|1126.2|8
1620633950000|2021-05-10 08:05:50|1127|1126.2|1126.6|1125.8|1127|1126.2|1126.6|1125.8|0
1620633960000|2021-05-10 08:06:00|1126.8|1126|1127.4|1127|1127.6|1127|1126.8|1126|3180
1620633980000|2021-05-10 08:06:20|1127.8|1127.2|1127.4|1126.8|1127.8|1127.6|1127.4|1126.6|1001
1620633990000|2021-05-10 08:06:30|1127.6|1126.6|1127.6|1126.8|1127.6|1126.8|1127.2|1126.6|573
1620634000000|2021-05-10 08:06:40|1127.4|1126.6|1127.2|1126.4|1127.6|1126.6|1127.2|1126.4|20
1620634010000|2021-05-10 08:06:50|1127.4|1126.6|1127.6|1126.8|1127.6|1126.8|1127.4|1126.6|880
1620634030000|2021-05-10 08:07:10|1127.4|1126.6|1127|1126.4|1127.4|1126.6|1127|1126.4|722
1620634040000|2021-05-10 08:07:20|1127.2||1127||1127.2||1127||98
1620634050000|2021-05-10 08:07:30|1127.2|1126.6|1127.2|1126.8|1127.4|1127|1127.2|1126.6|330
1620634060000|2021-05-10 08:07:40||1126.6||1126.4||1126.6||1126.4|0
1620634080000|2021-05-10 08:08:00|1127||1127||1127||1127||30
1620634090000|2021-05-10 08:08:10|1127.2|1126.6|1127.2|1126.6|1127.4|1127|1127.2|1126.6|933
1620634100000|2021-05-10 08:08:20|1127.4||1127.4||1127.4||1127.4||0
1620634110000|2021-05-10 08:08:30|1127.2|1126.4|1126.8|1126|1127.2|1126.4|1126.8|1126|0
1620634120000|2021-05-10 08:08:40|1127|1126.2|1126.8|1126.2|1127|1126.2|1126.6|1126|1966
1620634130000|2021-05-10 08:08:50||1126||1126||1126||1126|0
1620634140000|2021-05-10 08:09:00|1126.6|1125.8|1126.4|1125.8|1126.6|1125.8|1126|1125.6|382
1620634150000|2021-05-10 08:09:10|1126.6|1126|1126.6|1125.8|1126.6|1126|1126.6|1125.8|0
1620634160000|2021-05-10 08:09:20|1126.8|1126|1126.8|1126.2|1126.8|1126.2|1126.8|1126|1466
1620634190000|2021-05-10 08:09:50||1126||1126||1126||1126|0
1620634200000|2021-05-10 08:10:00|1126.6|1125.8|1126.6|1125.8|1126.6|1125.8|1126.6|1125.8|0
1620634210000|2021-05-10 08:10:10|1126.4|1125.6|1125.4|1124.8|1126.4|1125.6|1125.4|1124.8|74
1620634220000|2021-05-10 08:10:20||1124.6||1124.6||1124.6||1124.6|0
1620634240000|2021-05-10 08:10:40|1125.6|1124.8|1125.6|1124.8|1125.6|1124.8|1125.6|1124.8|1063
1620634260000|2021-05-10 08:11:00|1125.4|1124.6|1125.2|1124.6|1125.4|1124.8|1125|1124.4|454
1620634270000|2021-05-10 08:11:10|1125|1124.8|1125.2|1124.8|1125.2|1124.8|1125|1124.8|0
1620634280000|2021-05-10 08:11:20|1125.4||1125.4||1125.4||1125.4||0
1620634300000|2021-05-10 08:11:40|1125.2|1124.6|1124.6|1124|1125.2|1124.6|1124.6|1124|4584
1620634310000|2021-05-10 08:11:50||1124.2||1124||1124.2||1124|0
1620634320000|2021-05-10 08:12:00|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1620634330000|2021-05-10 08:12:10|1125|1124.4|1125.4|1124.6|1125.4|1124.6|1125|1124.4|1780
1620634340000|2021-05-10 08:12:20|1125.2|1124.4|1125.2|1124.4|1125.2|1124.4|1125.2|1124.4|0
1620634350000|2021-05-10 08:12:30|1125|1124.2|1125|1124.2|1125|1124.2|1125|1124.2|0
1620634360000|2021-05-10 08:12:40|1125.2||1125||1125.2||1125||0
1620634380000|2021-05-10 08:13:00|1125.2||1125.2||1125.2||1125.2||0
1620634390000|2021-05-10 08:13:10|1124.6|1124.4|1125|1124.2|1125|1124.6|1124.6|1124.2|550
1620634400000|2021-05-10 08:13:20|1124.8|1124|1124.8|1124|1124.8|1124|1124.8|1124|0
1620634410000|2021-05-10 08:13:30|1124.6|1123.8|1124.6|1123.8|1124.6|1123.8|1124.6|1123.8|0
1620634430000|2021-05-10 08:13:50||1123.6||1123.8||1123.8||1123.6|0
1620634470000|2021-05-10 08:14:30|1124.4|1123.4|1123.8|1123.2|1124.4|1123.8|1123.6|1123.2|3593
1620634480000|2021-05-10 08:14:40|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.4|0
1620634490000|2021-05-10 08:14:50|1124.2|1123.6|1124.4|1123.6|1124.4|1123.8|1124.2|1123.6|276
1620634500000|2021-05-10 08:15:00||1123.8||1123.8||1124||1123.8|9
1620634510000|2021-05-10 08:15:10|1124.2|1123.6|1124|1123.2|1124.2|1123.6|1124|1123.2|213
1620634530000|2021-05-10 08:15:30|1123.8|1122.8|1123.4|1122.8|1123.8|1122.8|1123.4|1122.8|512
1620634540000|2021-05-10 08:15:40|1123.2|1122.6|1123|1122.2|1123.2|1122.6|1123|1122.2|430
1620634550000|2021-05-10 08:15:50|1122.8|1122|1122|1121.2|1122.8|1122|1121.8|1121.2|0
1620634560000|2021-05-10 08:16:00|1122.4|1121.4|1122.4|1121.8|1122.4|1121.8|1122.4|1121.4|455
1620634590000|2021-05-10 08:16:30|1122.8|1122|1122.8|1122.4|1122.8|1122.4|1122.8|1122|366
1620634640000|2021-05-10 08:17:20|1123|1122.6|1123.6|1123|1123.6|1123|1123|1122.6|696
1620634650000|2021-05-10 08:17:30|1123.4|1122.8|1122.6|1122|1123.4|1122.8|1122.6|1122|615
1620634660000|2021-05-10 08:17:40|1122.8|1122.2|1122.8|1122.4|1122.8|1122.4|1122.8|1122.2|0
1620634680000|2021-05-10 08:18:00|1122.6|1122.2|1122.4|1121.8|1122.8|1122.2|1122.4|1121.8|6
1620634690000|2021-05-10 08:18:10|1122.6|1122|1122.6|1121.8|1122.6|1122|1122.6|1121.8|0
1620634700000|2021-05-10 08:18:20|1122|1121.6|1121.6|1121|1122|1121.6|1121.6|1121|2382
1620634750000|2021-05-10 08:19:10|1121.4|1120.8|1121|1120.2|1121.6|1120.8|1120.8|1120.2|2000
1620634770000|2021-05-10 08:19:30|1120.8|1120.4|1120.4|1120|1121|1120.4|1120.2|1120|0
1620634790000|2021-05-10 08:19:50|1120.6|1120.2|1121.2|1120.6|1121.2|1120.6|1120.6|1120.2|461
1620634830000|2021-05-10 08:20:30||1121||1121||1121||1121|0
1620634850000|2021-05-10 08:20:50|1121.4||1121.6||1121.8||1121.4||45
1620634870000|2021-05-10 08:21:10|1121.8||1121.6||1121.8||1121.4||0
1620634900000|2021-05-10 08:21:40|1121.4|1120.6|1121|1120.4|1121.4|1120.6|1120.8|1120.2|409
1620634910000|2021-05-10 08:21:50|1121.2|1120.6|1121.6|1121|1121.6|1121|1121.2|1120.6|0
1620634920000|2021-05-10 08:22:00|1121.8|1121.4|1121.8|1121.2|1122.8|1122.2|1121.4|1121|34547
1620634930000|2021-05-10 08:22:10|1121.6|1121|1121|1120.4|1121.6|1121|1121|1120.4|878
1620634940000|2021-05-10 08:22:20|1121.2|1120.2|1121.6|1121|1121.6|1121|1121.2|1120.2|1362
1620634950000|2021-05-10 08:22:30|1121.8|1121.2|1121.8|1121|1121.8|1121.2|1121.8|1121|0
1620634960000|2021-05-10 08:22:40|1121.6|1120.8|1122.4|1121.6|1122.4|1121.6|1121.6|1120.8|195
1620634970000|2021-05-10 08:22:50|1122.2|1121.4|1122.4|1122.2|1122.8|1122.2|1122.2|1121.4|1154
1620634980000|2021-05-10 08:23:00|1122.6|1122|1123|1122.4|1123|1122.4|1122.6|1122|8
1620634990000|2021-05-10 08:23:10|1123.2|1122.2|1123.4|1122.8|1123.4|1123|1123.2|1122.2|0
1620635000000|2021-05-10 08:23:20|1123.6|1123|1123.8|1123|1123.8|1123|1123.6|1123|0
1620635010000|2021-05-10 08:23:30||1123.2||1123||1123.2||1123|100
1620635020000|2021-05-10 08:23:40|1124|1123.2|1124|1123.4|1124.4|1123.6|1123.8|1123.2|1242
1620635030000|2021-05-10 08:23:50|1124.2||1124.2||1124.2||1124.2||0
1620635060000|2021-05-10 08:24:20|1124|1123.2|1123.2|1122.8|1124|1123.2|1123.2|1122.6|514
1620635070000|2021-05-10 08:24:30|1123|1122.4|1122.6|1122|1123|1122.4|1122.4|1122|999
1620635100000|2021-05-10 08:25:00|1122.4|1121.8|1121.8|1121.2|1122.4|1121.8|1121.8|1121.2|750
1620635120000|2021-05-10 08:25:20|1121.6|1121|1121.2|1120.6|1121.6|1121|1121.2|1120.6|0
1620635190000|2021-05-10 08:26:30|1121|1120.8|1121.4|1121|1121.4|1121.2|1120.8|1120.2|2276
1620635200000|2021-05-10 08:26:40|1121.6||1121.6||1121.6||1121.6||0
1620635210000|2021-05-10 08:26:50||1120.8||1120.8||1120.8||1120.8|0
1620635220000|2021-05-10 08:27:00|1121.8|1121|1122.4|1121.8|1122.4|1121.8|1121.8|1121|0
1620635230000|2021-05-10 08:27:10|1122.6|1122|1122.6|1122|1122.6|1122|1122.4|1122|639
1620635250000|2021-05-10 08:27:30|1122.8|1122.2|1122.6|1122.4|1123|1122.6|1122.6|1122.2|796
1620635260000|2021-05-10 08:27:40|1123|1122.6|1123.8|1123|1123.8|1123|1123|1122.6|2466
1620635270000|2021-05-10 08:27:50|1124|1123.2|1124|1123.2|1124|1123.2|1124|1123|1466
1620635280000|2021-05-10 08:28:00|1123.8||1123.8||1123.8||1123.8||0
1620635290000|2021-05-10 08:28:10|||||||||3
1620635300000|2021-05-10 08:28:20|1123.6|1123|1123.2|1122.4|1123.6|1123|1123.2|1122.4|803
1620635310000|2021-05-10 08:28:30|1123|1122.2|1122.6|1122|1123|1122.4|1122.4|1122|5538
1620635320000|2021-05-10 08:28:40|1122.8|1122.2|1123|1122.4|1123|1122.4|1122.4|1122|4008
1620635330000|2021-05-10 08:28:50||1122.6||1122.6||1122.6||1122.6|0
1620635340000|2021-05-10 08:29:00|1122.8|1122.4|1122.8|1122|1122.8|1122.4|1122.4|1122|407
1620635350000|2021-05-10 08:29:10|1122.6|1121.8|1122|1121.4|1122.6|1121.8|1121.8|1121.4|620
1620635360000|2021-05-10 08:29:20|1121.8|1121.2|1122|1121.4|1122.2|1121.8|1121.6|1121.2|5695
1620635370000|2021-05-10 08:29:30|1121.8|1121.2|1121.6|1121|1121.8|1121.2|1121.6|1121|698
1620635380000|2021-05-10 08:29:40|1121.4|1120.8|1121|1120.4|1121.4|1120.8|1121|1120.4|500
1620635390000|2021-05-10 08:29:50|1120.8|1120.2|1120.6|1120.2|1121|1120.2|1120.4|1120|0
1620635430000|2021-05-10 08:30:30|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.2|879
1620635440000|2021-05-10 08:30:40||1120.6||1120.6||1120.8||1120.4|15
1620635450000|2021-05-10 08:30:50|1120.8|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|286
1620635470000|2021-05-10 08:31:10|1121.2|1120.6|1121.2|1121|1121.6|1121|1121.2|1120.6|520
1620635480000|2021-05-10 08:31:20|1121.6|1120.8|1121.8|1121.4|1121.8|1121.4|1121.6|1120.8|480
1620635490000|2021-05-10 08:31:30|1122|1121.6|1123|1122.4|1123.2|1122.6|1122|1121.4|1794
1620635500000|2021-05-10 08:31:40|1123.2|1122.6|1123.8|1123|1123.8|1123|1123|1122.6|2425
1620635510000|2021-05-10 08:31:50|1124|1123.4|1123.8|1123.2|1124|1123.4|1123.8|1123|1203
1620635520000|2021-05-10 08:32:00|1124|1123|1123.2|1122.4|1124|1123|1123|1122.4|0
1620635530000|2021-05-10 08:32:10|1123|1122.6|1123.6|1122.8|1123.6|1123|1123|1122.6|1326
1620635540000|2021-05-10 08:32:20||1123||1123||1123.2||1123|870
1620635550000|2021-05-10 08:32:30|1123.4|1122.8|1123.4|1122.6|1123.4|1122.8|1123.4|1122.6|250
1620635560000|2021-05-10 08:32:40||1122.4||1122.4||1122.4||1122.4|0
1620635580000|2021-05-10 08:33:00|1123.2||1123.2||1123.2||1123.2||0
1620635590000|2021-05-10 08:33:10|1123.6|1122.6|1123.2|1122.8|1123.6|1123|1123.2|1122.6|2272
1620635610000|2021-05-10 08:33:30|1123.6|1123|1123.8|1123.2|1124|1123.2|1123.4|1122.8|1998
1620635620000|2021-05-10 08:33:40|1124|1123.4|1123.8|1123|1124.2|1123.4|1123.4|1122.8|3249
1620635630000|2021-05-10 08:33:50||1122.8||1122.8||1122.8||1122.8|0
1620635640000|2021-05-10 08:34:00|1123.6|1122.6|1123.2|1122.6|1123.6|1122.6|1123.2|1122.6|0
1620635650000|2021-05-10 08:34:10|1123|1122.4|1122.8|1122.4|1123|1122.4|1122.8|1122.4|200
1620635660000|2021-05-10 08:34:20|1122.6|1122.2|1122.8|1122.4|1122.8|1122.4|1122.4|1122|2196
1620635670000|2021-05-10 08:34:30|1123|1122.6|1123.4|1122.6|1123.4|1122.8|1123|1122.6|657
1620635680000|2021-05-10 08:34:40|1123.6|1122.8|1123.4|1122.6|1123.6|1122.8|1123.4|1122.6|1466
1620635690000|2021-05-10 08:34:50||1122.8||1122.8||1122.8||1122.8|0
1620635700000|2021-05-10 08:35:00|1124.2|1123|1124.6|1124.2|1124.8|1124.4|1124.2|1123|7565
1620635710000|2021-05-10 08:35:10|1125.2|1124.4|1125.2|1124.8|1125.4|1125|1125|1124.4|5897
1620635720000|2021-05-10 08:35:20|1125|1124.6|1125|1124.6|1125|1124.6|1124.8|1124.2|1000
1620635740000|2021-05-10 08:35:40|1124.8|1124.4|1124|1123.6|1124.8|1124.4|1124|1123.6|1069
1620635750000|2021-05-10 08:35:50|1123.8|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123|366
1620635800000|2021-05-10 08:36:40|1123.6|1122.8|1123.2|1122.6|1123.6|1122.8|1123.2|1122.4|3
1620635810000|2021-05-10 08:36:50||1122.8||1122.8||1122.8||1122.8|0
1620635820000|2021-05-10 08:37:00|1123.4|1123|1123.4|1123|1123.4|1123|1123.4|1123|290
1620635830000|2021-05-10 08:37:10||1122.8||1122.8||1122.8||1122.8|0
1620635880000|2021-05-10 08:38:00||1123||1123||1123||1123|0
1620635890000|2021-05-10 08:38:10|1123.6|1123.2|1123.6|1123.2|1123.6|1123.4|1123.6|1123.2|711
1620635900000|2021-05-10 08:38:20||1123.4||1123.4||1123.4||1123.4|0
1620635910000|2021-05-10 08:38:30|1123.4|1122.4|1122.4|1121.6|1123.4|1122.4|1122.4|1121.6|12000
1620635930000|2021-05-10 08:38:50||1121.8||1121.8||1121.8||1121.8|0
1620635940000|2021-05-10 08:39:00|1122.2|1121.6|1121.8|1121|1122.2|1121.6|1121.8|1121|15
1620635950000|2021-05-10 08:39:10|1121.6|1120.8|1121.2|1120.4|1121.6|1121|1121.2|1120.4|2
1620635970000|2021-05-10 08:39:30|1121||1121||1121||1121||0
1620635980000|2021-05-10 08:39:40|1120.8|1120.6|1121.4|1121|1121.6|1121|1120.4|1120|3958
1620635990000|2021-05-10 08:39:50|1121.6|1121.2|1122|1121.4|1122|1121.4|1121.6|1121|794
1620636000000|2021-05-10 08:40:00|1122.2|1121.6|1122.4|1121.8|1122.4|1121.8|1122.2|1121.6|2199
1620636010000|2021-05-10 08:40:10|1122.2|1121.6|1122.2|1121.8|1122.2|1121.8|1122.2|1121.4|75
1620636040000|2021-05-10 08:40:40|1122|1121.4|1121.8|1121.2|1122|1121.4|1121.8|1121.2|6
1620636050000|2021-05-10 08:40:50|1122|1121|1122.2|1121.8|1122.2|1122|1122|1121|2263
1620636060000|2021-05-10 08:41:00|1122.6|1122|1123.4|1122.6|1123.4|1122.6|1122.6|1121.8|1229
1620636070000|2021-05-10 08:41:10|1123.2||1123.4||1123.4||1123.2||0
1620636090000|2021-05-10 08:41:30|1123.6|1122.8|1123.6|1123.2|1124|1123.4|1123.4|1122.6|3119
1620636100000|2021-05-10 08:41:40|1123.4|1123|1123.6|1122.8|1123.6|1123|1123.2|1122.4|1510
1620636110000|2021-05-10 08:41:50|1123.8|1123|1123.8|1123|1124|1123.2|1123.8|1123|0
1620636150000|2021-05-10 08:42:30|1123.6|1122.8|1123.4|1122.6|1123.6|1122.8|1123.2|1122.6|0
1620636160000|2021-05-10 08:42:40||1122.8||1122.8||1122.8||1122.8|0
1620636180000|2021-05-10 08:43:00|1123.6|1122.6|1123.8|1122.8|1123.8|1122.8|1123.6|1122.6|1466
1620636190000|2021-05-10 08:43:10|1124|1123|1124.2|1123.6|1124.6|1124|1124|1123|1838
1620636200000|2021-05-10 08:43:20|1124.4|1123.8|1124.8|1123.8|1124.8|1123.8|1124.4|1123.8|1783
1620636210000|2021-05-10 08:43:30|1124.6||1124.8||1124.8||1124.6||1466
1620636220000|2021-05-10 08:43:40|1124.6|1123.6|1124.2|1123.6|1124.6|1123.6|1124.2|1123.6|0
1620636240000|2021-05-10 08:44:00|1124|1123.4|1123.4|1123|1124|1123.4|1123.4|1123|1500
1620636260000|2021-05-10 08:44:20||1122.8||1122.8||1122.8||1122.8|0
1620636270000|2021-05-10 08:44:30|1123.6|1123|1124.4|1123.6|1124.4|1123.6|1123.6|1123|1947
1620636280000|2021-05-10 08:44:40|1124.6|1123.8|1125|1124.4|1125|1124.4|1124.6|1123.8|250
1620636300000|2021-05-10 08:45:00|1124.8|1124.2|1124.8|1124|1124.8|1124.2|1124.4|1124|750
1620636310000|2021-05-10 08:45:10|1124.6|1124.2|1124.4|1123.6|1124.6|1124.2|1124.4|1123.6|0
1620636320000|2021-05-10 08:45:20|1124.6|1123.8|1125|1124.4|1125|1124.4|1124.6|1123.8|1185
1620636330000|2021-05-10 08:45:30|1124.8||1124.8||1124.8||1124.8||0
1620636340000|2021-05-10 08:45:40|1125|1124.6|1124.2|1123.4|1125|1124.6|1124|1123.4|1220
1620636350000|2021-05-10 08:45:50|1124|1123.2|1124.6|1124|1124.6|1124|1123.6|1122.8|1000
1620636360000|2021-05-10 08:46:00|1124.8|1124.2|1124.8|1124|1124.8|1124.6|1124.6|1124|1683
1620636370000|2021-05-10 08:46:10|1125|1124.2|1125|1124.8|1125|1124.8|1125|1124.2|906
1620636380000|2021-05-10 08:46:20||1124.4||1124.4||1124.4||1124.4|413
1620636390000|2021-05-10 08:46:30|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1620636400000|2021-05-10 08:46:40||1124||1124||1124||1124|0
1620636410000|2021-05-10 08:46:50|1124.6|1123.8|1124.4|1123.8|1124.6|1123.8|1124.4|1123.8|209
1620636420000|2021-05-10 08:47:00|1124.6|1124|1124.6|1124.4|1124.8|1124.4|1124.4|1124|0
1620636430000|2021-05-10 08:47:10||1124||1123.8||1124||1123.8|3
1620636440000|2021-05-10 08:47:20|1124.4|1123.6|1124|1123.4|1124.4|1123.6|1124|1123.4|0
1620636450000|2021-05-10 08:47:30|1123.8|1123.2|1123.4|1122.6|1123.8|1123.2|1123.2|1122.6|97
1620636460000|2021-05-10 08:47:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1620636470000|2021-05-10 08:47:50||1122.6||1122.6||1122.6||1122.4|0
1620636480000|2021-05-10 08:48:00|1123|1122.4|1123|1122.4|1123|1122.4|1123|1122.2|1445
1620636490000|2021-05-10 08:48:10||1122.2||1122.2||1122.2||1122.2|0
1620636500000|2021-05-10 08:48:20|1123.2|1122.4|1123.4|1122.8|1123.4|1123|1123.2|1122.4|1530
1620636510000|2021-05-10 08:48:30|1123.6|1123.2|1123.6|1123.4|1123.6|1123.4|1123.4|1122.8|589
1620636520000|2021-05-10 08:48:40||1123.2||1123.2||1123.2||1123|847
1620636530000|2021-05-10 08:48:50|1123.4|1123|1123.4|1122.8|1123.6|1123|1123.4|1122.8|783
1620636540000|2021-05-10 08:49:00|1123.6|1123|1123.6|1122.8|1123.6|1123|1123.6|1122.8|0
1620636550000|2021-05-10 08:49:10|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.4|1122.6|882
1620636570000|2021-05-10 08:49:30|1123|1122.6|1123.8|1123.4|1123.8|1123.4|1122.8|1122.6|2820
1620636580000|2021-05-10 08:49:40|1123.6|1123.2|1123.8|1123.2|1123.8|1123.2|1123.6|1123.2|426
1620636600000|2021-05-10 08:50:00|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|1123.6|1123.4|200
1620636620000|2021-05-10 08:50:20|1123.8|1123.6|1123.8|1123.6|1123.8|1123.6|1123.8|1123.4|76
1620636630000|2021-05-10 08:50:30|1123.6|1123.4|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|840
1620636640000|2021-05-10 08:50:40|1124|1123|1124|1123.4|1124|1123.4|1123.6|1123|0
1620636650000|2021-05-10 08:50:50|1123.8||1123.8||1123.8||1123.6||0
1620636660000|2021-05-10 08:51:00|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1122.8|2
1620636670000|2021-05-10 08:51:10||1123.2||1123.2||1123.2||1123.2|0
1620636700000|2021-05-10 08:51:40|1123.4|1123|1123.4|1122.8|1123.4|1123|1123.4|1122.8|4
1620636710000|2021-05-10 08:51:50||1123||1123||1123||1123|0
1620636730000|2021-05-10 08:52:10|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|9
1620636820000|2021-05-10 08:53:40||1122.8||1122.4||1122.8||1122.4|772
1620636840000|2021-05-10 08:54:00|1123.4|1122.6|1123.6|1123.4|1123.8|1123.4|1123.2|1122.6|1199
1620636850000|2021-05-10 08:54:10|1123.4|1123.2|1124|1123.4|1124|1123.4|1123.4|1122.8|2847
1620636860000|2021-05-10 08:54:20|1124.2|1123.6|1124.4|1124|1124.4|1124|1124.2|1123.6|68
1620636870000|2021-05-10 08:54:30|1124.6|1123.8|1125|1124.6|1125|1124.6|1124.6|1123.8|728
1620636880000|2021-05-10 08:54:40||1124.4||1124.4||1124.4||1124.4|0
1620636890000|2021-05-10 08:54:50|1125.2|1124.6|1124.8|1124.6|1125.2|1124.6|1124.8|1124.6|733
1620636900000|2021-05-10 08:55:00|1125|1124.4|1124.8|1124.2|1125|1124.4|1124.8|1124.2|701
1620636910000|2021-05-10 08:55:10|1124.6|1124|1124.4|1124|1124.6|1124.2|1124.2|1123.8|660
1620636920000|2021-05-10 08:55:20|1124.6|1124.2|1125.4|1124.8|1125.6|1124.8|1124.6|1124.2|612
1620636930000|2021-05-10 08:55:30|1125.6|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125|1120
1620636940000|2021-05-10 08:55:40|1125.6|1125|1125.6|1124.8|1125.6|1125|1125.2|1124.8|1455
1620636950000|2021-05-10 08:55:50|1125.4|1124.6|1125.2|1124.8|1125.4|1124.8|1125.2|1124.6|146
1620636970000|2021-05-10 08:56:10|1125.4|1125|1125.4|1124.8|1125.6|1125|1125.2|1124.6|4845
1620636980000|2021-05-10 08:56:20|1125.6|1125|1126|1125.4|1126|1125.6|1125.6|1124.8|743
1620636990000|2021-05-10 08:56:30|1126.2|1125.6|1126|1125.4|1126.2|1125.6|1126|1125.2|1466
1620637000000|2021-05-10 08:56:40|1125.8|1125.2|1125.4|1124.8|1125.8|1125.2|1125.2|1124.8|864
1620637010000|2021-05-10 08:56:50|1125.6|1125|1125.8|1125|1125.8|1125|1125.6|1125|0
1620637020000|2021-05-10 08:57:00|1126|1125.2|1126|1125.8|1126|1125.8|1126|1125.2|459
1620637030000|2021-05-10 08:57:10||1125.4||1125.6||1125.6||1125.4|954
1620637060000|2021-05-10 08:57:40|1126.2|1125.8|1126.8|1126.2|1127|1126.4|1126.2|1125.8|2124
1620637070000|2021-05-10 08:57:50|1127|1126.4|1127|1126.4|1127|1126.8|1127|1126.4|522
1620637080000|2021-05-10 08:58:00||1126.6||1126.6||1126.6||1126.6|783
1620637110000|2021-05-10 08:58:30||1126.4||1126.4||1126.4||1126.4|0
1620637120000|2021-05-10 08:58:40|1127.6|1126.6|1127.4|1126.6|1127.6|1126.6|1127.4|1126.4|9966
1620637130000|2021-05-10 08:58:50|1127.2||1127.2||1127.2||1127.2||0
1620637140000|2021-05-10 08:59:00|1127|1126.4|1127|1126.4|1127|1126.4|1126.8|1126.4|20
1620637190000|2021-05-10 08:59:50|1127.2|1126.6|1127.2|1126.8|1127.4|1127|1127.2|1126.6|2124
1620637200000|2021-05-10 09:00:00|||||||||50
1620637220000|2021-05-10 09:00:20|1127.4|1127|1127.6|1127.2|1127.8|1127.4|1127.4|1127|859
1620637280000|2021-05-10 09:01:20|1127.8|1127.4|1127.8|1127.6|1127.8|1127.6|1127.6|1127.4|5
1620637290000|2021-05-10 09:01:30|1128|1127.8|1128.8|1128.2|1128.8|1128.2|1128|1127.8|2409
1620637300000|2021-05-10 09:01:40|1128.6|1128|1128.2|1127.6|1128.6|1128|1128|1127.6|0
1620637310000|2021-05-10 09:01:50|1128.4|1127.8|1128.2|1127.4|1128.4|1127.8|1127.8|1127.4|859
1620637330000|2021-05-10 09:02:10||1128||1128||1128||1128|0
1620637370000|2021-05-10 09:02:50|1128|1127.8|1128|1127.4|1128|1127.8|1128|1127.4|700
1620637380000|2021-05-10 09:03:00|1127.8||1128||1128||1127.8||450
1620637400000|2021-05-10 09:03:20|1128.2||1128.2||1128.2||1128.2||0
1620637440000|2021-05-10 09:04:00|1128||1128||1128||1128||0
1620637460000|2021-05-10 09:04:20|1128.2||1128.2||1128.2||1128.2||0
1620637470000|2021-05-10 09:04:30|1128|1127.6|1128|1127.4|1128|1127.6|1128|1127.4|177
1620637490000|2021-05-10 09:04:50|1127.8|1127.2|1127.6|1126.8|1127.8|1127.2|1127.4|1126.8|1792
1620637500000|2021-05-10 09:05:00|1127.8|1127.2|1128.2|1127.6|1128.2|1127.8|1127.8|1127.2|0
1620637510000|2021-05-10 09:05:10|1128||1128||1128||1128||0
1620637520000|2021-05-10 09:05:20|1128.2|1127.8|1128.2|1127.6|1128.2|1127.8|1128.2|1127.6|3000
1620637530000|2021-05-10 09:05:30|1128|1126.8|1127.4|1127|1128|1127|1126.8|1126.4|16921
1620637540000|2021-05-10 09:05:40|1127.6||1127.6||1127.6||1127.6||296
1620637550000|2021-05-10 09:05:50|1127.4|1126.8|1127.4|1126.6|1127.4|1126.8|1127.4|1126.6|0
1620637560000|2021-05-10 09:06:00|1127.2|1126.4|1126.8|1126.2|1127.2|1126.4|1126.6|1126.2|0
1620637570000|2021-05-10 09:06:10|1127|1126.4|1127.2|1126.4|1127.6|1127|1126.6|1126.2|4579
1620637580000|2021-05-10 09:06:20|1127.4|1126.8|1127.6|1127.2|1127.8|1127.4|1127.4|1126.8|2609
1620637590000|2021-05-10 09:06:30|1127.8|1127|1127|1126.4|1127.8|1127|1126.8|1126.2|5276
1620637600000|2021-05-10 09:06:40|1126.8|1126.2|1126.6|1126.2|1126.8|1126.2|1126.6|1126.2|176
1620637610000|2021-05-10 09:06:50|1126.4|1126.4|1127|1126.4|1127|1126.4|1126.4|1126.4|1320
1620637620000|2021-05-10 09:07:00||1126.2||1126.2||1126.2||1126.2|0
1620637630000|2021-05-10 09:07:10|1127.2|1126.4|1127.6|1126.8|1127.6|1127|1127.2|1126.4|207
1620637640000|2021-05-10 09:07:20||1127||1127||1127||1127|0
1620637650000|2021-05-10 09:07:30||1127.2||1127.2||1127.2||1127.2|0
1620637670000|2021-05-10 09:07:50|1127.4|1127|1127.2|1126.4|1127.4|1127|1127.2|1126.4|620
1620637700000|2021-05-10 09:08:20|1127||1127||1127||1127||0
1620637710000|2021-05-10 09:08:30|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1620637720000|2021-05-10 09:08:40|||||||||10
1620637760000|2021-05-10 09:09:20|1126.4||1126.4||1126.4||1126.4||0
1620637780000|2021-05-10 09:09:40|1126.6|1126.4|1127|1126.6|1127|1126.6|1126.4|1126.4|986
1620637790000|2021-05-10 09:09:50|1127.2|1126.8|1127.6|1126.8|1127.6|1127|1127.2|1126.8|0
1620637800000|2021-05-10 09:10:00|1127.4|1126.6|1127.2|1126.6|1127.4|1126.6|1127.2|1126.6|999
1620637810000|2021-05-10 09:10:10|1127|1126.4|1126|1125.4|1127|1126.4|1125.8|1125.2|1094
1620637820000|2021-05-10 09:10:20|1126.2|1125.6|1126.4|1125.6|1126.4|1125.6|1126.2|1125.6|0
1620637850000|2021-05-10 09:10:50|1126.6|1125.8|1127|1126.4|1127|1126.4|1126.6|1125.8|301
1620637860000|2021-05-10 09:11:00|1126.8||1126.8||1126.8||1126.8||0
1620637870000|2021-05-10 09:11:10|1127||1127.2||1127.2||1127||0
1620637880000|2021-05-10 09:11:20|1127||1127||1127||1126.8||0
1620637890000|2021-05-10 09:11:30|1126.8|1126.2|1126.4|1125.8|1126.8|1126.2|1126.2|1125.8|704
1620637900000|2021-05-10 09:11:40||1126||1126||1126||1126|0
1620637910000|2021-05-10 09:11:50|1126.2|1125.8|1126|1125.4|1126.2|1125.8|1126|1125.4|3
1620637940000|2021-05-10 09:12:20|1126.2||1126.2||1126.2||1126.2||0
1620637950000|2021-05-10 09:12:30|1126.4|1125.6|1126.4|1125.8|1126.4|1125.8|1126.4|1125.6|533
1620637960000|2021-05-10 09:12:40||1126||1126||1126||1126|0
1620637980000|2021-05-10 09:13:00|1126.8|1126.2|1127.2|1126.6|1127.2|1126.6|1126.8|1126.2|197
1620638040000|2021-05-10 09:14:00|1127.4|1126.8|1127.6|1127.2|1127.8|1127.4|1127.4|1126.8|431
1620638050000|2021-05-10 09:14:10||1127||1127||1127||1127|0
1620638060000|2021-05-10 09:14:20|1127.4|1126.8|1127.4|1126.6|1127.4|1126.8|1127.2|1126.6|0
1620638070000|2021-05-10 09:14:30||1126.8||1126.6||1126.8||1126.6|0
1620638090000|2021-05-10 09:14:50|1127.6|1126.8|1127.6|1127|1127.6|1127|1127.6|1126.8|0
1620638100000|2021-05-10 09:15:00||1126.8||1126.8||1127||1126.8|0
1620638170000|2021-05-10 09:16:10||1127||1127||1127||1127|217
1620638180000|2021-05-10 09:16:20||1127.2||1127.2||1127.2||1127.2|0
1620638190000|2021-05-10 09:16:30|1127.8|1127.4|1128.2|1127.8|1128.2|1127.8|1127.8|1127.4|972
1620638220000|2021-05-10 09:17:00||1127.6||1127.6||1127.6||1127.6|0
1620638230000|2021-05-10 09:17:10|1128||1128||1128||1128||0
1620638240000|2021-05-10 09:17:20||1127.8||1127.6||1127.8||1127.6|489
1620638310000|2021-05-10 09:18:30||1127.8||1127.6||1127.8||1127.6|0
1620638340000|2021-05-10 09:19:00|1128.2|1127.8|1128.6|1128|1128.8|1128.2|1128.2|1127.8|1144
1620638350000|2021-05-10 09:19:10|1128.4|1127.8|1127.8|1127.2|1128.4|1128|1127.8|1127.2|1832
1620638360000|2021-05-10 09:19:20|1127.6||1127.8||1127.8||1127.6||0
1620638390000|2021-05-10 09:19:50|||||||||45
1620638420000|2021-05-10 09:20:20|1127.6|1127|1127.4|1126.8|1127.6|1127|1127.4|1126.8|809
1620638430000|2021-05-10 09:20:30|1127.2|1126.6|1126.6|1126.4|1127.2|1126.6|1126.4|1126.2|50
1620638440000|2021-05-10 09:20:40|1126.8||1127||1127||1126.8||0
1620638450000|2021-05-10 09:20:50|1126.8|1126.2|1127|1126.2|1127|1126.2|1126.8|1126.2|4
1620638470000|2021-05-10 09:21:10|1126.8|1126.4|1126.8|1126.2|1126.8|1126.4|1126.8|1126.2|0
1620638480000|2021-05-10 09:21:20|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1620638520000|2021-05-10 09:22:00|1126.4|1126.2|1127.6|1126.8|1127.8|1127.4|1126.4|1126.2|14855
1620638540000|2021-05-10 09:22:20|1127|1126.6|1126.8|1126.4|1127.6|1126.6|1126.6|1126.4|1256
1620638550000|2021-05-10 09:22:30|1127||1127||1127||1127||0
1620638610000|2021-05-10 09:23:30|1126.8||1126.8||1126.8||1126.8||0
1620638620000|2021-05-10 09:23:40|1127||1127||1127||1127||0
1620638680000|2021-05-10 09:24:40|1126.8||1126.8||1126.8||1126.8||0
1620638690000|2021-05-10 09:24:50|1127||1127||1127||1127||0
1620638720000|2021-05-10 09:25:20|1126.8|1126.2|1126.6|1126|1126.8|1126.2|1126.6|1126|709
1620638730000|2021-05-10 09:25:30|1126.8||1126.8||1126.8||1126.8||0
1620638740000|2021-05-10 09:25:40|1126.6||1126.6||1126.6||1126.6||0
1620638750000|2021-05-10 09:25:50|1126.8||1126.8||1126.8||1126.8||0
1620638760000|2021-05-10 09:26:00|1126.6|1125.8|1126|1125.4|1126.6|1125.8|1126|1125.4|2325
1620638770000|2021-05-10 09:26:10|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.6|1125.2|0
1620638800000|2021-05-10 09:26:40|1126||1126||1126||1126||0
1620638810000|2021-05-10 09:26:50|1125.8||1125.8||1125.8||1125.8||0
1620638820000|2021-05-10 09:27:00|1125.6|1125|1125.6|1125|1125.6|1125|1125.4|1125|209
1620638840000|2021-05-10 09:27:20|1125.8|1125.2|1125.4|1125|1125.8|1125.2|1125.4|1125|0
1620638850000|2021-05-10 09:27:30|1125.6||1125.6||1125.8||1125.6||0
1620638860000|2021-05-10 09:27:40||1125.2||1125.2||1125.2||1125.2|0
1620638870000|2021-05-10 09:27:50|1125.8||1125.8||1125.8||1125.8||0
1620638880000|2021-05-10 09:28:00|1125.4|1125|1125.6|1125|1125.6|1125|1125.4|1125|6
1620638890000|2021-05-10 09:28:10|1125.4|1124.8|1125.4|1124.8|1125.4|1124.8|1125.2|1124.8|515
1620638940000|2021-05-10 09:29:00||1125||1124.8||1125||1124.8|650
1620638980000|2021-05-10 09:29:40|1125.2||1125.2||1125.2||1125.2||0
1620638990000|2021-05-10 09:29:50|1125.4||1125.4||1125.4||1125.4||0
1620639000000|2021-05-10 09:30:00|1125.2||1125.2||1125.2||1125.2||0
1620639060000|2021-05-10 09:31:00|1124.6|1124|1125|1124.2|1125|1124.4|1124.6|1124|1642
1620639070000|2021-05-10 09:31:10|1124.8|1124|1124.8|1124|1124.8|1124|1124.8|1124|0
1620639080000|2021-05-10 09:31:20|1124.6||1124.6||1124.6||1124.4||0
1620639090000|2021-05-10 09:31:30|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|1124.4|1123.8|4
1620639100000|2021-05-10 09:31:40|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1620639120000|2021-05-10 09:32:00|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124|0
1620639130000|2021-05-10 09:32:10|1124.6|1124|1124.6|1124|1124.6|1124|1124.6|1124|0
1620639140000|2021-05-10 09:32:20|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|1124.8|1124.2|0
1620639170000|2021-05-10 09:32:50|1124.6|1124|1124.2|1124|1124.6|1124|1124.2|1124|365
1620639180000|2021-05-10 09:33:00|1124.4|1123.8|1124|1123.6|1124.6|1123.8|1124|1123.6|315
1620639190000|2021-05-10 09:33:10|1123.6|1123.4|1124.4|1123.8|1124.4|1123.8|1123.6|1123.4|9685
1620639220000|2021-05-10 09:33:40|1124.6||1124.6||1124.6||1124.6||0
1620639280000|2021-05-10 09:34:40|1124.8|1124|1125.2|1124.4|1125.2|1124.4|1124.8|1124|211
1620639290000|2021-05-10 09:34:50|1125||1125||1125||1125||0
1620639300000|2021-05-10 09:35:00|1125.2|1124.6|1125.2|1124.6|1125.2|1124.8|1125.2|1124.6|0
1620639320000|2021-05-10 09:35:20|1125||1125||1125||1125||0
1620639330000|2021-05-10 09:35:30|1124.8|1124.4|1124.8|1124.2|1124.8|1124.4|1124.6|1124.2|379
1620639350000|2021-05-10 09:35:50|1124.6|1124|1124.2|1123.8|1124.6|1124|1124.2|1123.8|0
1620639360000|2021-05-10 09:36:00|1124.4|1124|1124.6|1124.2|1124.6|1124.2|1124.4|1124|250
1620639370000|2021-05-10 09:36:10|1124.4|1124|1124|1123.6|1124.4|1124|1123.8|1123.4|0
1620639380000|2021-05-10 09:36:20|1124.2|1123.4|1123.4|1123|1124.2|1123.4|1123.4|1123|526
1620639390000|2021-05-10 09:36:30|1123.6|1123.2|1123.4|1123|1123.8|1123.2|1123.4|1123|101
1620639420000|2021-05-10 09:37:00|1123.2|1122.8|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|50
1620639440000|2021-05-10 09:37:20||1123||1123||1123||1123|0
1620639450000|2021-05-10 09:37:30|1123.6|1123.2|1123.8|1123.2|1123.8|1123.2|1123.6|1123|100
1620639460000|2021-05-10 09:37:40|1123.6|1123|1123.6|1123|1123.6|1123.2|1123.2|1122.6|1893
1620639510000|2021-05-10 09:38:30|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1620639520000|2021-05-10 09:38:40|1123.6|1123|1123.6|1123|1123.8|1123|1123.6|1123|400
1620639530000|2021-05-10 09:38:50|1123.8|1123.2|1124|1123.4|1124|1123.4|1123.8|1123.2|450
1620639540000|2021-05-10 09:39:00|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1620639570000|2021-05-10 09:39:30||1123.4||1123.2||1123.4||1123|225
1620639590000|2021-05-10 09:39:50|1124|1123.4|1124.6|1123.8|1124.8|1124.2|1124|1123.4|1038
1620639600000|2021-05-10 09:40:00|1124.4|1123.6|1123.6|1123|1124.4|1123.6|1123.4|1123|1038
1620639610000|2021-05-10 09:40:10|1123.4||1123.6||1123.6||1123.4||0
1620639650000|2021-05-10 09:40:50|1123.4||1123.4||1123.4||1123.2||34
1620639670000|2021-05-10 09:41:10||1123.2||1123||1123.2||1123|22
1620639690000|2021-05-10 09:41:30|||||||||184
1620639700000|2021-05-10 09:41:40|1123.6||1123.6||1123.6||1123.6||0
1620639730000|2021-05-10 09:42:10||1123.2||1123.2||1123.2||1123.2|0
1620639760000|2021-05-10 09:42:40|1123.8|1123.4|1123.8|1123.2|1123.8|1123.6|1123.8|1123.2|291
1620639790000|2021-05-10 09:43:10|1123.6|1123|1123.8|1123.2|1123.8|1123.2|1123.6|1123|0
1620639830000|2021-05-10 09:43:50|1123.6|1123|1123.6|1123|1123.6|1123|1123.6|1123|0
1620639840000|2021-05-10 09:44:00|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|1123.8|1123.2|0
1620639880000|2021-05-10 09:44:40|1123.6|1123.4|1123.4|1123|1123.8|1123.6|1123.2|1123|4293
1620639890000|2021-05-10 09:44:50|1123.2|1122.8|1122.2|1121.8|1123.2|1123|1122.2|1121.8|2285
1620639910000|2021-05-10 09:45:10||1121.6||1121.6||1121.8||1121.6|0
1620639920000|2021-05-10 09:45:20|1122|1121.4|1121.8|1121.2|1122|1121.6|1121.8|1121.2|0
1620639930000|2021-05-10 09:45:30|1122|1121.4|1122|1121.4|1122|1121.6|1122|1121.4|264
1620639960000|2021-05-10 09:46:00|1122.2|1121.6|1122.2|1121.4|1122.4|1122|1122.2|1121.4|2853
1620639980000|2021-05-10 09:46:20|1122|1121.2|1121.8|1121.2|1122|1121.2|1121.8|1121.2|0
1620640000000|2021-05-10 09:46:40|1121.4|1121|1121.4|1121|1121.4|1121|1121.4|1121|0
1620640020000|2021-05-10 09:47:00|1121.2||1121.2||1121.2||1121.2||0
1620640030000|2021-05-10 09:47:10|1121|1120.8|1121.2|1120.6|1121.2|1120.8|1121|1120.6|2500
1620640040000|2021-05-10 09:47:20||1120.8||1120.6||1120.8||1120.6|0
1620640050000|2021-05-10 09:47:30|1121.4|1120.8|1121.2|1120.6|1121.4|1120.8|1121.2|1120.6|1829
1620640060000|2021-05-10 09:47:40|1121||1121.2||1121.2||1121||0
1620640070000|2021-05-10 09:47:50|1121.4|1120.8|1121.4|1120.8|1121.4|1121|1121.4|1120.6|489
1620640090000|2021-05-10 09:48:10|1121.6|1121|1121.8|1121.2|1122|1121.4|1121.6|1121|542
1620640110000|2021-05-10 09:48:30||1121||1121||1121||1121|0
1620640130000|2021-05-10 09:48:50||1121.2||1121.2||1121.2||1121.2|0
1620640150000|2021-05-10 09:49:10||1121.4||1121.2||1121.4||1121.2|0
1620640170000|2021-05-10 09:49:30|1122|1121.4|1122.4|1121.8|1122.4|1122|1122|1121.4|596
1620640260000|2021-05-10 09:51:00|1122.6|1122|1123.2|1122.6|1123.2|1122.6|1122.6|1122|0
1620640270000|2021-05-10 09:51:10|1123|1122.4|1123.2|1122.4|1123.2|1122.4|1123|1122.4|0
1620640290000|2021-05-10 09:51:30|1123.4|1122.6|1123.2|1122.4|1123.4|1123|1123|1122.4|1787
1620640300000|2021-05-10 09:51:40|1123||1122.8||1123||1122.8||0
1620640310000|2021-05-10 09:51:50|1123|1122.6|1123.6|1123|1123.6|1123|1123|1122.6|1223
1620640330000|2021-05-10 09:52:10|1123.4|1122.6|1123.6|1123|1123.6|1123.2|1123.2|1122.6|4500
1620640350000|2021-05-10 09:52:30||1123.2||1123.2||1123.2||1123.2|0
1620640360000|2021-05-10 09:52:40||1123||1123||1123||1123|0
1620640410000|2021-05-10 09:53:30|1123.8|1123.2|1123.8|1123.4|1123.8|1123.6|1123.8|1123.2|1311
1620640480000|2021-05-10 09:54:40||1123.6||1123.4||1123.6||1123.4|7068
1620640490000|2021-05-10 09:54:50|1123.6|1123.2|1123.8|1123.2|1123.8|1123.2|1123.6|1123.2|0
1620640510000|2021-05-10 09:55:10||1123.4||1123.4||1123.4||1123.4|0
1620640530000|2021-05-10 09:55:30|1123.6|1123.2|1123.8|1123.2|1123.8|1123.4|1123.6|1123.2|586
1620640540000|2021-05-10 09:55:40|1123.6|1123|1122.8|1122.2|1123.6|1123.2|1122.8|1122.2|1047
1620640560000|2021-05-10 09:56:00|1123|1122.4|1123.4|1122.8|1123.4|1123|1123|1122.4|1138
1620640580000|2021-05-10 09:56:20||1123||1123||1123||1123|268
1620640630000|2021-05-10 09:57:10||1122.8||1122.8||1122.8||1122.8|0
1620640640000|2021-05-10 09:57:20||1123||1123||1123||1123|0
1620640660000|2021-05-10 09:57:40||1122.8||1122.8||1122.8||1122.8|0
1620640680000|2021-05-10 09:58:00|1123.2||1123.2||1123.2||1123.2||0
1620640700000|2021-05-10 09:58:20||1123||1123||1123||1123|0
1620640770000|2021-05-10 09:59:30|1123|1122.8|1123|1122.6|1123|1122.8|1123|1122.6|1174
1620640790000|2021-05-10 09:59:50|1122.8|1122.4|1122.6|1122.4|1122.8|1122.6|1122.6|1122.2|502
1620640800000|2021-05-10 10:00:00|1122.4|1122.2|1122.4|1122|1122.4|1122.2|1122.4|1122|899
1620640830000|2021-05-10 10:00:30|1122.2||1122.4||1122.4||1122.2||250
1620640850000|2021-05-10 10:00:50|||||||||84
1620640910000|2021-05-10 10:01:50|1122.6||1122.4||1122.6||1122.4||1000
1620640920000|2021-05-10 10:02:00|1122.6||1122.6||1122.6||1122.6||436
1620640940000|2021-05-10 10:02:20|1122.4||1122.4||1122.4||1122.4||0
1620640970000|2021-05-10 10:02:50|1122.2||1122.2||1122.2||1122.2||597
1620640990000|2021-05-10 10:03:10|1122.4|1122.2|1122.4|1122.2|1122.6|1122.4|1122.2|1122.2|796
1620641000000|2021-05-10 10:03:20|1122.6|1122.4|1123|1122.6|1123.2|1122.6|1122.6|1122.4|566
1620641010000|2021-05-10 10:03:30||1122.4||1122.4||1122.4||1122.4|0
1620641020000|2021-05-10 10:03:40|1122.8|1122.2|1122.2|1122|1122.8|1122.2|1122.2|1122|1393
1620641040000|2021-05-10 10:04:00|1122|1121.8|1122.2|1122|1122.2|1122|1122|1121.6|1003
1620641080000|2021-05-10 10:04:40|1122.4||1122.2||1122.4||1122.2||445
1620641090000|2021-05-10 10:04:50|1122.4|1122.2|1122.6|1122|1122.6|1122.2|1122.4|1122|251
1620641100000|2021-05-10 10:05:00|1122.4||1122.4||1122.4||1122.4||0
1620641120000|2021-05-10 10:05:20|1122.6||1122.4||1122.6||1122.4||0
1620641130000|2021-05-10 10:05:30|1122.6|1122.2|1122.4|1122.2|1122.8|1122.4|1122.4|1122|530
1620641150000|2021-05-10 10:05:50|1122.2|1122|1122.4|1121.8|1122.4|1122|1122.2|1121.8|3
1620641180000|2021-05-10 10:06:20|1122.2||1122.2||1122.2||1122.2||0
1620641200000|2021-05-10 10:06:40|1122.4|1122|1122.4|1122|1122.4|1122|1122.4|1122|253
1620641230000|2021-05-10 10:07:10|1123|1122.2|1122.8|1122.6|1123.2|1122.6|1122.8|1122.2|6311
1620641250000|2021-05-10 10:07:30|1123|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|211
1620641310000|2021-05-10 10:08:30|1123|1122.8|1123|1122.8|1123|1122.8|1123|1122.8|228
1620641330000|2021-05-10 10:08:50||1122.6||1122.6||1122.6||1122.6|0
1620641340000|2021-05-10 10:09:00|1123.2|1122.8|1123.4|1123|1123.8|1123.2|1123.2|1122.8|1741
1620641350000|2021-05-10 10:09:10|1123.2||1123.2||1123.2||1123.2||0
1620641360000|2021-05-10 10:09:20||1122.8||1122.6||1123||1122.6|11
1620641370000|2021-05-10 10:09:30||1122.8||1122.8||1122.8||1122.8|0
1620641380000|2021-05-10 10:09:40||1122.6||1122.6||1122.6||1122.6|0
1620641400000|2021-05-10 10:10:00||1122.8||1122.8||1122.8||1122.8|0
1620641410000|2021-05-10 10:10:10|1123.4|1123|1123.8|1123.2|1123.8|1123.2|1123.4|1123|65
1620641440000|2021-05-10 10:10:40|1123.6||1123.6||1123.6||1123.6||0
1620641450000|2021-05-10 10:10:50|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|0
1620641480000|2021-05-10 10:11:20|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|333
1620641500000|2021-05-10 10:11:40|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|1123.8|1123.4|212
1620641530000|2021-05-10 10:12:10|1124|1123.6|1124.4|1123.8|1124.4|1123.8|1124|1123.6|1824
1620641540000|2021-05-10 10:12:20|1123.6|1123.4|1123.4|1123|1123.6|1123.4|1123.2|1123|17072
1620641550000|2021-05-10 10:12:30|1123.2|1122.8|1123.2|1122.6|1123.2|1122.8|1123.2|1122.6|138
1620641560000|2021-05-10 10:12:40|1123.4||1123.4||1123.4||1123.4||0
1620641580000|2021-05-10 10:13:00|1123.2|1122.8|1123.4|1122.8|1123.4|1122.8|1123.2|1122.8|0
1620641610000|2021-05-10 10:13:30|1123|1123|1123.4|1123|1123.4|1123|1123|1123|1050
1620641630000|2021-05-10 10:13:50||1122.8||1122.8||1122.8||1122.8|0
1620641640000|2021-05-10 10:14:00|1123.2|1123|1123.2|1123|1123.2|1123|1123.2|1123|0
1620641650000|2021-05-10 10:14:10|1123.4||1123.4||1123.4||1123.4||54
1620641660000|2021-05-10 10:14:20|1123.2|1122.8|1123.4|1122.8|1123.4|1123|1123.2|1122.8|511
1620641690000|2021-05-10 10:14:50||1123||1123||1123||1123|0
1620641700000|2021-05-10 10:15:00||1122.8||1122.8||1122.8||1122.8|0
1620641710000|2021-05-10 10:15:10||1123||1123||1123||1123|0
1620641770000|2021-05-10 10:16:10|||||||||90
1620641800000|2021-05-10 10:16:40|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|1123.2|1122.8|0
1620641810000|2021-05-10 10:16:50||1123||1123||1123||1122.8|367
1620641840000|2021-05-10 10:17:20|||||||||50
1620641960000|2021-05-10 10:19:20|1123.6|1123.2|1123.6|1123|1123.6|1123.2|1123.6|1123|1000
1620641970000|2021-05-10 10:19:30|1123.8|1123.2|1123.2|1123|1123.8|1123.2|1123.2|1123|0
1620642010000|2021-05-10 10:20:10|1123|1122.8|1122.6|1122.2|1123|1122.8|1122.2|1122|9237
1620642020000|2021-05-10 10:20:20|1122.4||1122.4||1122.4||1122.4||0
1620642030000|2021-05-10 10:20:30|1122.6||1122.6||1122.6||1122.6||0
1620642060000|2021-05-10 10:21:00|1122.4|1122|1122.6|1122|1122.6|1122.2|1122.4|1122|1000
1620642070000|2021-05-10 10:21:10|1122.4|1121.8|1122.4|1122|1122.4|1122|1122.4|1121.8|710
1620642080000|2021-05-10 10:21:20|1122.6|1122.2|1122.6|1122|1122.6|1122.2|1122.6|1122|0
1620642130000|2021-05-10 10:22:10|1122.4||1122.4||1122.4||1122.4||0
1620642160000|2021-05-10 10:22:40|1122.2||1122.2||1122.2||1122.2||778
1620642180000|2021-05-10 10:23:00|1122.4||1122.4||1122.4||1122.4||796
1620642190000|2021-05-10 10:23:10|1122.2||1122.2||1122.2||1122.2||0
1620642220000|2021-05-10 10:23:40||1121.8||1121.8||1121.8||1121.8|283
1620642320000|2021-05-10 10:25:20|1122.4|1122|1122.4|1122.2|1122.4|1122.2|1122.4|1122|405
1620642350000|2021-05-10 10:25:50|1122.6|1122.4|1122.8|1122.6|1123|1122.6|1122.6|1122.4|1400
1620642360000|2021-05-10 10:26:00|1123|1122.4|1123.2|1122.6|1123.2|1122.6|1123|1122.4|649
1620642420000|2021-05-10 10:27:00|1123.4|1122.8|1123.6|1123.2|1123.6|1123.4|1123.4|1122.8|1579
1620642430000|2021-05-10 10:27:10|1123.8|1123.4|1124.2|1123.8|1124.4|1123.8|1123.8|1123.2|3624
1620642440000|2021-05-10 10:27:20|1123.8|1124|1123.8|1123.6|1123.8|1124|1123.8|1123.6|1137
1620642490000|2021-05-10 10:28:10|||||||||4876
1620642510000|2021-05-10 10:28:30||1123.4||1123.2||1123.4||1123.2|783
1620642520000|2021-05-10 10:28:40||1123.4||1123.4||1123.4||1123.4|0
1620642530000|2021-05-10 10:28:50|1123.6|1123.2|1123.4|1123.2|1123.6|1123.2|1123.4|1123.2|882
1620642540000|2021-05-10 10:29:00|1123.6||1123.8||1123.8||1123.6||300
1620642620000|2021-05-10 10:30:20||1123.4||1123.4||1123.4||1123.4|0
1620642700000|2021-05-10 10:31:40|1124.2|1124|1124.8|1124.2|1124.8|1124.4|1123.8|1123.4|8749
1620642710000|2021-05-10 10:31:50|1124.6|1124|1125.4|1125|1125.6|1125|1124.6|1124|1603
1620642720000|2021-05-10 10:32:00|1125.6|1125.2|1125.8|1125.2|1126|1125.4|1125.6|1125.2|557
1620642730000|2021-05-10 10:32:10||1125.4||1125.4||1125.4||1125.4|0
1620642740000|2021-05-10 10:32:20|1126||1126||1126||1126||0
1620642790000|2021-05-10 10:33:10||1125.6||1125.4||1125.8||1125.4|250
1620642810000|2021-05-10 10:33:30|1125.8|1125.2|1126|1125.6|1126|1125.6|1125.4|1125|1959
1620642820000|2021-05-10 10:33:40|1126.2|1125.8|1126.4|1125.6|1126.6|1126|1126.2|1125.6|1736
1620642840000|2021-05-10 10:34:00|1126.2||1126.2||1126.2||1126.2||0
1620642850000|2021-05-10 10:34:10|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1620642860000|2021-05-10 10:34:20|1125.8|1125.2|1125.2|1124.6|1125.8|1125.2|1124.8|1124.4|2069
1620642870000|2021-05-10 10:34:30|1125.4|1124.8|1125.6|1125.2|1125.6|1125.2|1125.4|1124.8|660
1620642880000|2021-05-10 10:34:40|1125.8||1125.8||1125.8||1125.6||800
1620642890000|2021-05-10 10:34:50|1126|1125.4|1126|1125.4|1126|1125.4|1126|1125.4|0
1620642900000|2021-05-10 10:35:00|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|1125.8|1125.2|417
1620642910000|2021-05-10 10:35:10|1125.6||1125.6||1125.6||1125.6||0
1620642920000|2021-05-10 10:35:20|1125.8|1125.4|1126|1125.4|1126|1125.4|1125.8|1125.4|0
1620642940000|2021-05-10 10:35:40||1125.6||1125.6||1125.6||1125.6|0
1620642960000|2021-05-10 10:36:00||1125.4||1125.4||1125.4||1125.4|0
1620642990000|2021-05-10 10:36:30||1125.6||1125.6||1125.6||1125.6|0
1620643010000|2021-05-10 10:36:50|1126.2|1125.8|1126.6|1126|1126.6|1126|1126.2|1125.8|491
1620643020000|2021-05-10 10:37:00|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|1126.8|1126.2|0
1620643030000|2021-05-10 10:37:10|1127|1126.4|1127|1126.4|1127|1126.4|1127|1126.4|0
1620643040000|2021-05-10 10:37:20|1126.8||1126.8||1126.8||1126.8||0
1620643060000|2021-05-10 10:37:40|1126.6|1126.2|1127|1126.4|1127|1126.4|1126.6|1126.2|2151
1620643070000|2021-05-10 10:37:50|1126.8||1126.8||1126.8||1126.8||0
1620643080000|2021-05-10 10:38:00|1127|1126.6|1127.4|1126.6|1127.6|1127|1127|1126.6|2636
1620643090000|2021-05-10 10:38:10|1127.2||1127.4||1127.4||1127.2||0
1620643100000|2021-05-10 10:38:20|1127.6|1126.8|1127.6|1126.8|1127.6|1126.8|1127.6|1126.8|0
1620643120000|2021-05-10 10:38:40|1127.4|1126.6|1126.6|1126|1127.4|1126.6|1126.6|1126|4453
1620643150000|2021-05-10 10:39:10|1126.8|1126.2|1127|1126.2|1127|1126.4|1126.8|1126.2|737
1620643160000|2021-05-10 10:39:20|1126.8|1126|1127|1126.6|1127|1126.6|1126.6|1126|765
1620643170000|2021-05-10 10:39:30|1127.2||1127.2||1127.2||1127.2||0
1620643180000|2021-05-10 10:39:40|1127.4||1127.2||1127.4||1127.2||0
1620643190000|2021-05-10 10:39:50|1127.4|1126.8|1127.6|1127|1127.6|1127.2|1127.4|1126.8|0
1620643200000|2021-05-10 10:40:00||1127.2||1127||1127.2||1127|1279
1620643210000|2021-05-10 10:40:10|1127.4|1126.8|1127.6|1127|1127.6|1127|1127.4|1126.8|1279
1620643220000|2021-05-10 10:40:20||1126.8||1126.8||1126.8||1126.8|0
1620643240000|2021-05-10 10:40:40||1127||1127.2||1127.2||1127|0
1620643270000|2021-05-10 10:41:10|1127.8|1127.4|1128|1127.8|1128.6|1127.8|1127.8|1127.4|15238
1620643280000|2021-05-10 10:41:20|1128.2|1127.6|1128.8|1128|1128.8|1128.2|1128.2|1127.6|1089
1620643310000|2021-05-10 10:41:50|1128.6|1128.2|1128.6|1128|1128.6|1128.2|1128.6|1128|0
1620643320000|2021-05-10 10:42:00|1128.4|1127.8|1128|1127.8|1128.4|1127.8|1127.8|1127.2|11554
1620643330000|2021-05-10 10:42:10|1128.2|1128|1128.2|1127.6|1128.6|1128|1128.2|1127.6|642
1620643340000|2021-05-10 10:42:20||1127.8||1127.6||1127.8||1127.6|0
1620643350000|2021-05-10 10:42:30||1127.8||1127.6||1127.8||1127.6|0
1620643360000|2021-05-10 10:42:40||1127.8||1127.6||1127.8||1127.6|0
1620643390000|2021-05-10 10:43:10|1128.4||1128.2||1128.4||1128.2||0
1620643410000|2021-05-10 10:43:30|1128.4|1127.8|1128.4|1127.8|1128.4|1128|1128.2|1127.6|178
1620643450000|2021-05-10 10:44:10||1128||1128||1128||1128|0
1620643460000|2021-05-10 10:44:20||1127.8||1127.8||1127.8||1127.8|0
1620643470000|2021-05-10 10:44:30||1128||1128||1128||1128|0
1620643480000|2021-05-10 10:44:40||1127.8||1127.8||1127.8||1127.8|0
1620643490000|2021-05-10 10:44:50||1128||1128||1128||1128|0
1620643510000|2021-05-10 10:45:10||1127.8||1128||1128||1127.8|0
1620643530000|2021-05-10 10:45:30|1128.2||1128.2||1128.2||1128.2||0
1620643540000|2021-05-10 10:45:40|1128.4||1128.6||1128.6||1128.4||1
1620643580000|2021-05-10 10:46:20|1128.4||1128.6||1128.6||1128.4||0
1620643630000|2021-05-10 10:47:10|1128.4||1128.4||1128.4||1128.2||0
1620643660000|2021-05-10 10:47:40|1128.2|1127.6|1127.8|1127.4|1128.2|1127.6|1127.6|1127.2|2178
1620643670000|2021-05-10 10:47:50||1127.6||1127.6||1127.6||1127.6|221
1620643690000|2021-05-10 10:48:10|1128|1127.4|1128.2|1127.8|1128.2|1127.8|1128|1127.4|31
1620643700000|2021-05-10 10:48:20||1127.6||1127.6||1127.6||1127.6|767
1620643710000|2021-05-10 10:48:30|1128|1127.8|1127.8|1127.4|1128|1127.8|1127.8|1127.2|3463
1620643720000|2021-05-10 10:48:40|1128|1127.6|1128.8|1128.4|1128.8|1128.4|1128|1127.6|11097
1620643740000|2021-05-10 10:49:00|1129|1128.6|1128.8|1128.2|1129|1128.6|1128.8|1128.2|863
1620643760000|2021-05-10 10:49:20|1129|1128.4|1129|1128.2|1129|1128.4|1129|1128.2|1279
1620643770000|2021-05-10 10:49:30|1129.2|1128.4|1129.4|1129.2|1130|1129.6|1129.2|1128.4|5335
1620643820000|2021-05-10 10:50:20|1129.6||1129.8||1129.8||1129.6||480
1620643830000|2021-05-10 10:50:30|1129.6||1129.8||1129.8||1129.6||0
1620643840000|2021-05-10 10:50:40|1129.6||1129.6||1129.6||1129.6||0
1620643860000|2021-05-10 10:51:00|1129.8|1129.4|1129.4|1129|1129.8|1129.4|1129.4|1129|1803
1620643870000|2021-05-10 10:51:10||1128.8||1129||1129||1128.8|0
1620643900000|2021-05-10 10:51:40|1129.6|1129.2|1130|1129.6|1130|1129.6|1129.6|1129.2|7
1620643910000|2021-05-10 10:51:50|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.2|0
1620643940000|2021-05-10 10:52:20|1129.8|1129.8|1130|1129.8|1130|1129.8|1129.8|1129.4|28
1620643960000|2021-05-10 10:52:40|1130.2|1130|1130|1129.4|1130.4|1130|1130|1129.4|6601
1620643970000|2021-05-10 10:52:50||1129.6||1129.6||1129.6||1129.6|0
1620643990000|2021-05-10 10:53:10|1130.2|1129.8|1130.4|1129.8|1130.6|1130.4|1130.2|1129.8|2136
1620644000000|2021-05-10 10:53:20|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1620644010000|2021-05-10 10:53:30|1130.4|1129.8|1130.6|1129.8|1130.6|1130|1130|1129.4|1169
1620644020000|2021-05-10 10:53:40||1130||1130||1130||1130|0
1620644030000|2021-05-10 10:53:50|1130.8|1130.2|1130.8|1130.2|1130.8|1130.4|1130.8|1130.2|467
1620644040000|2021-05-10 10:54:00|1131|1130.4|1131|1130.2|1131.2|1130.6|1131|1130.2|258
1620644050000|2021-05-10 10:54:10|1130.6||1130.6||1130.6||1130.6||0
1620644110000|2021-05-10 10:55:10|1130.8|1130.4|1130.6|1130.4|1131|1130.4|1130.6|1130.4|4219
1620644120000|2021-05-10 10:55:20|1130.4|1130.2|1130.6|1130.4|1130.6|1130.4|1130.4|1130.2|106
1620644130000|2021-05-10 10:55:30||1130.2||1130.2||1130.2||1130.2|761
1620644140000|2021-05-10 10:55:40|1130.8||1130.8||1130.8||1130.8||0
1620644160000|2021-05-10 10:56:00|1130.6||1130.6||1130.6||1130.4||271
1620644180000|2021-05-10 10:56:20|1130.4|1130|1129.4|1129|1130.4|1130|1129.4|1129|3410
1620644190000|2021-05-10 10:56:30|1129.2||1129.2||1129.2||1129.2||0
1620644210000|2021-05-10 10:56:50|1129.4||1129.4||1129.4||1129.4||0
1620644240000|2021-05-10 10:57:20|1129.2||1129.2||1129.2||1129.2||0
1620644280000|2021-05-10 10:58:00|1129|1128.8|1128.6|1128.4|1129.2|1128.8|1128.6|1128.4|1379
1620644290000|2021-05-10 10:58:10|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|1128.8|1128.6|0
1620644300000|2021-05-10 10:58:20|1129|1128.8|1130|1129.4|1130|1129.6|1129|1128.8|1149
1620644310000|2021-05-10 10:58:30||1129.2||1129.2||1129.2||1129.2|0
1620644320000|2021-05-10 10:58:40||1129.4||1129.4||1129.4||1129.4|0
1620644330000|2021-05-10 10:58:50||1129.2||1129.4||1129.4||1129.2|0
1620644360000|2021-05-10 10:59:20|1129.8|1129.2|1129.6|1129.2|1129.8|1129.2|1129.6|1129.2|174
1620644370000|2021-05-10 10:59:30|1129.4|1129|1129.4|1129|1129.4|1129|1129.2|1128.8|500
1620644380000|2021-05-10 10:59:40|1129.6||1129.4||1129.6||1129.4||0
1620644520000|2021-05-10 11:02:00|1130.2|1129.4|1130|1129.4|1130.2|1129.4|1130|1128|3562
1620644530000|2021-05-10 11:02:10|1129.8|1129.2|1129.4|1129.2|1129.8|1129.2|1129.4|1129.2|414
1620644540000|2021-05-10 11:02:20|1129.8|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.2|1152
1620644560000|2021-05-10 11:02:40|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130.2|1129.6|300
1620644570000|2021-05-10 11:02:50|1130.4|1130|1130.4|1129.8|1130.6|1130.4|1130.4|1129.8|6037
1620644580000|2021-05-10 11:03:00|1130.2|1129.6|1130.2|1129.6|1130.4|1129.8|1130|1129.6|1027
1620644600000|2021-05-10 11:03:20|1130|1129.4|1130|1129.6|1130|1129.6|1129.6|1129.2|1918
1620644610000|2021-05-10 11:03:30|1130.2|1129.8|1130.6|1130.2|1130.8|1130.4|1130.2|1129.8|568
1620644620000|2021-05-10 11:03:40|1130.4|1130|1130.6|1130|1130.6|1130|1130.4|1130|385
1620644630000|2021-05-10 11:03:50|1130.4||1130.4||1130.4||1130.4||0
1620644660000|2021-05-10 11:04:20|1130.6||1130.4||1130.6||1130.4||0
1620644670000|2021-05-10 11:04:30|1130.6||1130.6||1130.6||1130.6||0
1620644680000|2021-05-10 11:04:40||1130.2||1130.2||1130.2||1130.2|0
1620644690000|2021-05-10 11:04:50|1130.8|1130.4|1131.8|1131.2|1132|1131.4|1130.8|1130.4|1308
1620644700000|2021-05-10 11:05:00|1132|1131.4|1132|1131.4|1132|1131.6|1132|1131.4|0
1620644720000|2021-05-10 11:05:20|1131.8|1131.2|1131.6|1131.2|1131.8|1131.2|1131.6|1131.2|0
1620644730000|2021-05-10 11:05:30|1131.8|1131|1131.2|1130.8|1131.8|1131.2|1131.2|1130.8|1017
1620644740000|2021-05-10 11:05:40|1131|1130.6|1131.2|1130.6|1131.2|1130.8|1130.8|1130.4|2236
1620644760000|2021-05-10 11:06:00|1131|1130.4|1130.8|1130.2|1131|1130.6|1130.6|1130.2|2706
1620644770000|2021-05-10 11:06:10|1130.6|1129.8|1130.6|1130|1130.6|1130|1130.2|1129.8|4158
1620644780000|2021-05-10 11:06:20|1130.8|1130.2|1130.6|1130|1130.8|1130.2|1130.6|1130|0
1620644800000|2021-05-10 11:06:40|1130|1129.8|1130.6|1130|1130.6|1130|1130|1129.8|1935
1620644820000|2021-05-10 11:07:00|1130.4|1129.8|1130.6|1129.8|1130.6|1130.2|1130.2|1129.8|496
1620644880000|2021-05-10 11:08:00|1130.8|1130|1131|1130.4|1131.2|1130.6|1130.8|1130|2206
1620644890000|2021-05-10 11:08:10||1130.6||1130.4||1130.6||1130.4|0
1620644910000|2021-05-10 11:08:30|1131.2|1130.6|1131.4|1130.8|1131.6|1131.2|1131.2|1130.4|4886
1620644930000|2021-05-10 11:08:50|1131.2||1131.2||1131.2||1131.2||0
1620644940000|2021-05-10 11:09:00|1131.4||1131.4||1131.4||1131.4||0
1620644980000|2021-05-10 11:09:40|1131.2|1130.6|1131|1130.4|1131.2|1130.6|1131|1130.4|3157
1620645000000|2021-05-10 11:10:00|1130.8||1130.8||1130.8||1130.8||132
1620645050000|2021-05-10 11:10:50|1131||1131||1131||1131||0
1620645060000|2021-05-10 11:11:00|1130.8||1130.8||1130.8||1130.8||0
1620645080000|2021-05-10 11:11:20|1130.6||1130.6||1130.8||1130.6||545
1620645100000|2021-05-10 11:11:40|1130.8|1130.6|1131|1130.6|1131.2|1130.8|1130.8|1130.4|1193
1620645110000|2021-05-10 11:11:50||1130.4||1130.4||1130.4||1130.4|0
1620645140000|2021-05-10 11:12:20|1130.8|1130.2|1130|1129.6|1130.8|1130.2|1130|1129.6|183
1620645150000|2021-05-10 11:12:30|1129.8||1130||1130||1129.8||674
1620645160000|2021-05-10 11:12:40|1130.2||1130.2||1130.2||1130.2||0
1620645170000|2021-05-10 11:12:50|1130.4|1129.8|1130.4|1129.8|1130.4|1130|1130.4|1129.8|676
1620645190000|2021-05-10 11:13:10|1130.2|1129.6|1130.2|1129.8|1130.2|1129.8|1130.2|1129.4|0
1620645230000|2021-05-10 11:13:50|1130|1129.6|1129.8|1129.4|1130|1129.6|1129.8|1129.4|1064
1620645250000|2021-05-10 11:14:10|1129.6|1129.2|1129.6|1129.2|1129.6|1129.2|1129.4|1129|376
1620645260000|2021-05-10 11:14:20|1129.8||1129.8||1129.8||1129.8||0
1620645310000|2021-05-10 11:15:10|1130|1129.4|1130|1129.6|1130|1129.8|1129.8|1129.4|230
1620645320000|2021-05-10 11:15:20|1130.2|1129.8|1130.4|1129.8|1130.6|1130.2|1130.2|1129.8|0
1620645330000|2021-05-10 11:15:30||1130.2||1130.2||1130.2||1130.2|0
1620645340000|2021-05-10 11:15:40|1130.6||1130.8||1130.8||1130.6||1
1620645450000|2021-05-10 11:17:30|1130.6||1130.8||1130.8||1130.6||204
1620645470000|2021-05-10 11:17:50|1131|1130.4|1131|1130.4|1131|1130.8|1131|1130.4|357
1620645480000|2021-05-10 11:18:00||1130.2||1130.2||1130.2||1130.2|20
1620645520000|2021-05-10 11:18:40|1130.8|1130|1130.6|1130|1130.8|1130|1130.6|1130|0
1620645530000|2021-05-10 11:18:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|0
1620645540000|2021-05-10 11:19:00|1130.6||1130.6||1130.6||1130.6||0
1620645550000|2021-05-10 11:19:10|1130.8|1130|1130.8|1130|1130.8|1130|1130.8|1130|0
1620645580000|2021-05-10 11:19:40|1130.6|1129.8|1130.6|1130|1130.6|1130|1130.6|1129.8|0
1620645670000|2021-05-10 11:21:10|1130|1129.8|1130.6|1130.2|1130.6|1130.2|1130|1129.8|7114
1620645680000|2021-05-10 11:21:20||1130.4||1130.4||1130.4||1130.4|0
1620645730000|2021-05-10 11:22:10|1130.4|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|4661
1620645760000|2021-05-10 11:22:40|1130.4|1130|1130.4|1129.8|1130.6|1130.2|1130.2|1129.8|845
1620645770000|2021-05-10 11:22:50|1130.6||1130.6||1130.6||1130.6||0
1620645800000|2021-05-10 11:23:20|1130.4||1130.4||1130.4||1130.2||374
1620645810000|2021-05-10 11:23:30|1130.6|1130|1130.4|1129.8|1130.6|1130|1130.4|1129.8|0
1620645820000|2021-05-10 11:23:40|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1620645830000|2021-05-10 11:23:50|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|1130.4|1129.8|96
1620645840000|2021-05-10 11:24:00|1130.6||1130.6||1130.6||1130.6||0
1620645850000|2021-05-10 11:24:10||1130||1130||1130||1130|0
1620645860000|2021-05-10 11:24:20|1130.4|1129.8|1130.4|1129.8|1130.6|1129.8|1130.4|1129.8|0
1620645870000|2021-05-10 11:24:30|1130.6||1130.6||1130.6||1130.6||0
1620645890000|2021-05-10 11:24:50|1130.4||1130.4||1130.4||1130.4||0
1620645900000|2021-05-10 11:25:00|1130.6||1130.6||1130.6||1130.6||0
1620645960000|2021-05-10 11:26:00|1130.4||1130.4||1130.4||1130.4||0
1620645980000|2021-05-10 11:26:20|1130.6||1130.6||1130.6||1130.6||0
1620646010000|2021-05-10 11:26:50||1130||1130||1130||1130|0
1620646050000|2021-05-10 11:27:30|1130.8|1130.2|1130.8|1130.2|1131|1130.6|1130.8|1130.2|1423
1620646090000|2021-05-10 11:28:10|1130.6||1130.8||1130.8||1130.6||200
1620646100000|2021-05-10 11:28:20|1130.6||1130.6||1130.8||1130.6||1000
1620646130000|2021-05-10 11:28:50|1130.4|1130|1130.4|1130|1130.6|1130.2|1130.4|1130|880
1620646150000|2021-05-10 11:29:10|||||||||30
1620646240000|2021-05-10 11:30:40|||||||||10
1620646330000|2021-05-10 11:32:10|1130.6|1130.2|1130.6|1130.2|1130.6|1130.4|1130.4|1130|1970
1620646340000|2021-05-10 11:32:20|1130.4|1130|1130.4|1130|1130.4|1130|1130.4|1130|0
1620646380000|2021-05-10 11:33:00|||||||||560
1620646390000|2021-05-10 11:33:10|1130.2|1130.2|1130.2|1129.8|1130.4|1130.2|1130.2|1129.8|3171
1620646410000|2021-05-10 11:33:30|1130|1129.6|1129.8|1129.4|1130.2|1129.8|1129.6|1129.2|4682
1620646420000|2021-05-10 11:33:40||1129.6||1129.6||1129.6||1129.6|0
1620646430000|2021-05-10 11:33:50|1130|1129.8|1129.8|1129.6|1130|1129.8|1129.8|1129.6|1147
1620646450000|2021-05-10 11:34:10|1130|1129.8|1131.2|1130.6|1131.8|1131.4|1130|1129.8|7944
1620646480000|2021-05-10 11:34:40||1130.8||1130.8||1130.8||1130.8|0
1620646500000|2021-05-10 11:35:00|1131.4|1130.6|1131|1130.6|1131.4|1130.6|1131|1130.6|19
1620646510000|2021-05-10 11:35:10|1131.2||1131.2||1131.2||1131.2||0
1620646530000|2021-05-10 11:35:30||1130.8||1130.8||1130.8||1130.8|0
1620646550000|2021-05-10 11:35:50|1131|1130.6|1131|1130.6|1131.2|1130.6|1131|1130.6|0
1620646560000|2021-05-10 11:36:00|1130.8|1130.4|1130|1129.4|1130.8|1130.4|1130|1129.4|4127
1620646570000|2021-05-10 11:36:10|1129.8|1129.2|1129.6|1129|1129.8|1129.2|1129.6|1129|0
1620646580000|2021-05-10 11:36:20|1129.8||1129.8||1129.8||1129.8||0
1620646590000|2021-05-10 11:36:30||1129.2||1129.2||1129.4||1129.2|0
1620646600000|2021-05-10 11:36:40|1130|1129.4|1130.2|1129.6|1130.6|1130|1130|1129.4|1358
1620646610000|2021-05-10 11:36:50|1130|1129.4|1130|1129.4|1130|1129.4|1129.8|1129.4|0
1620646630000|2021-05-10 11:37:10|1130.2|1129.6|1130.4|1129.6|1130.4|1129.6|1130.2|1129.6|0
1620646640000|2021-05-10 11:37:20|1130.2||1130.2||1130.2||1130.2||0
1620646660000|2021-05-10 11:37:40|||||||||180
1620646670000|2021-05-10 11:37:50|1130.4|1129.8|1130.4|1130.2|1130.4|1130.2|1130.2|1129.8|1461
1620646700000|2021-05-10 11:38:20|1130.8|1130.6|1130.8|1130.2|1130.8|1130.6|1130.6|1130.2|1513
1620646730000|2021-05-10 11:38:50|1131|1130.4|1131|1130.4|1131|1130.6|1131|1130.4|0
1620646740000|2021-05-10 11:39:00|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.6|1130.2|0
1620646760000|2021-05-10 11:39:20|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1620646770000|2021-05-10 11:39:30|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|1130.8|1130.2|0
1620646780000|2021-05-10 11:39:40|1131|1130.4|1131|1130.4|1131|1130.4|1131|1130.4|0
1620646820000|2021-05-10 11:40:20||1130.2||1130.2||1130.2||1130.2|0
1620646830000|2021-05-10 11:40:30|1130.8|1130.4|1131.4|1131|1131.4|1131.2|1130.8|1130.4|721
1620646850000|2021-05-10 11:40:50|1131.6|1131.2|1131.6|1131.2|1131.6|1131.4|1131.6|1131.2|1512
1620646860000|2021-05-10 11:41:00|1131.8|1131.4|1131.6|1131.2|1132|1131.4|1131.6|1131.2|294
1620646870000|2021-05-10 11:41:10|1131.8|1131.4|1131.8|1131.4|1131.8|1131.4|1131.6|1131.4|309
1620646930000|2021-05-10 11:42:10|1131.6|1131.2|1131.4|1131.2|1131.6|1131.2|1131.4|1131|1000
1620646970000|2021-05-10 11:42:50|1131.2|1131|1131.4|1131|1131.4|1131|1131.2|1131|4
1620646980000|2021-05-10 11:43:00|1131.2|1131.2|1131.2|1131|1131.4|1131.2|1131.2|1131|430
1620646990000|2021-05-10 11:43:10|1131.4||1131.4||1131.4||1131.2||0
1620647010000|2021-05-10 11:43:30|1131.2|1130.8|1130.8|1130.6|1131.2|1130.8|1130.8|1130.6|850
1620647020000|2021-05-10 11:43:40|1130.6|1130.4|1130.8|1130.2|1130.8|1130.4|1130.6|1130.2|450
1620647030000|2021-05-10 11:43:50|1130.6|1130|1130.8|1130.2|1130.8|1130.2|1130.4|1130|219
1620647050000|2021-05-10 11:44:10|1130.6|1130|1130.6|1130|1130.6|1130|1130.6|1130|0
1620647070000|2021-05-10 11:44:30|1130.4||1130.4||1130.6||1130.4||0
1620647080000|2021-05-10 11:44:40|1130|1129.8|1130|1129.8|1130.4|1130|1130|1129.8|1434
1620647090000|2021-05-10 11:44:50|1130.2|1129.6|1130.8|1130.2|1130.8|1130.4|1130.2|1129.6|1543
1620647110000|2021-05-10 11:45:10|1131|1130.4|1131.2|1130.6|1131.2|1130.6|1131|1130.4|0
1620647120000|2021-05-10 11:45:20|1131||1131||1131||1131||0
1620647140000|2021-05-10 11:45:40|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|1130.8|1130.4|66
1620647150000|2021-05-10 11:45:50|1130.6|1130.2|1130.2|1129.8|1130.6|1130.2|1130.2|1129.8|1251
1620647170000|2021-05-10 11:46:10|1130|1130|1130|1129.6|1130.2|1130|1130|1129.6|3
1620647180000|2021-05-10 11:46:20|1130.2|1129.8|1130.2|1129.6|1130.2|1129.8|1130|1129.6|1129
1620647210000|2021-05-10 11:46:50|1130||1130||1130||1130||0
1620647240000|2021-05-10 11:47:20|1130.2|1129.8|1130.4|1130|1130.4|1130|1130|1129.8|1622
1620647250000|2021-05-10 11:47:30|1130.2|1129.8|1130.2|1129.6|1130.2|1129.8|1130.2|1129.6|2915
1620647270000|2021-05-10 11:47:50|1130||1130||1130||1130||0
1620647290000|2021-05-10 11:48:10|1130.2|1129.8|1130.4|1129.8|1130.4|1129.8|1130.2|1129.8|5
1620647340000|2021-05-10 11:49:00||1130||1130||1130||1130|0
1620647360000|2021-05-10 11:49:20|||||||||20
1620647440000|2021-05-10 11:50:40|1130.2|1130.2|1131.2|1130.6|1131.4|1130.8|1130.2|1130.2|797
1620647450000|2021-05-10 11:50:50|1131|1130.4|1131.2|1130.6|1131.2|1130.6|1131|1130.4|0
1620647510000|2021-05-10 11:51:50|1131.4|1130.8|1131.6|1131|1131.6|1131.2|1131.2|1130.8|2377
1620647520000|2021-05-10 11:52:00|1131.8|1131.2|1131.8|1131.6|1131.8|1131.6|1131.8|1131.2|0
1620647550000|2021-05-10 11:52:30|1132|1131.8|1132|1131.8|1132|1131.8|1132|1131.6|1200
1620647560000|2021-05-10 11:52:40|1131.8|1131.6|1132|1131.4|1132|1131.6|1131.8|1131.4|2679
1620647580000|2021-05-10 11:53:00||1131.6||1131.6||1131.6||1131.6|0
1620647590000|2021-05-10 11:53:10||1131.4||1131.4||1131.4||1131.4|0
1620647600000|2021-05-10 11:53:20||1131.6||1131.6||1131.6||1131.6|540
1620647650000|2021-05-10 11:54:10|1131.8|1131.4|1132|1131.6|1132|1131.6|1131.4|1131.2|2754
1620647660000|2021-05-10 11:54:20|1132.2||1132.2||1132.2||1132.2||0
1620647680000|2021-05-10 11:54:40|1132|1131.4|1132|1131.4|1132|1131.4|1132|1131.4|0
1620647690000|2021-05-10 11:54:50||1131.6||1131.6||1131.6||1131.6|0
1620647700000|2021-05-10 11:55:00||1131.8||1131.8||1131.8||1131.8|0
1620647710000|2021-05-10 11:55:10|1132.2|1131.6|1132.4|1132|1132.4|1132|1132|1131.6|2493
1620647720000|2021-05-10 11:55:20|1132.2|1132.2|1132.6|1132.2|1133|1132.8|1132.2|1132.2|2218
1620647730000|2021-05-10 11:55:30|1132.8|1132.4|1132.8|1132.2|1133|1132.6|1132.6|1132.2|3273
1620647770000|2021-05-10 11:56:10||1132.4||1132.4||1132.4||1132.4|0
1620647800000|2021-05-10 11:56:40|1132.6|1132.6|1132.6|1132.4|1132.8|1132.6|1132.6|1132.4|0
1620647810000|2021-05-10 11:56:50|1132.4|1132.2|1132.4|1132|1132.6|1132.2|1132.4|1131.8|1356
1620647820000|2021-05-10 11:57:00|1132.6|1132.2|1132.6|1132.4|1132.6|1132.4|1132.6|1132.2|1000
1620647880000|2021-05-10 11:58:00|1132.8|1132.6|1132.8|1132.6|1132.8|1132.6|1132.8|1132.4|76
1620647960000|2021-05-10 11:59:20|1132.6|1132.4|1132.8|1132.4|1132.8|1132.4|1132.6|1132.4|448
1620648000000|2021-05-10 12:00:00|1133||1132.8||1133||1132.8||531
1620648010000|2021-05-10 12:00:10||1132.6||1132.6||1132.6||1132.6|0
1620648020000|2021-05-10 12:00:20|1133|1132.8|1133|1132.8|1133|1132.8|1133|1132.8|2
1620648030000|2021-05-10 12:00:30|1133.2|1133|1133.6|1133|1133.8|1133.4|1133.2|1133|4686
1620648040000|2021-05-10 12:00:40||1133.2||1133.2||1133.2||1133.2|0
1620648050000|2021-05-10 12:00:50||1133||1133.2||1133.2||1133|0
1620648060000|2021-05-10 12:01:00|1133.8|1133.4|1135|1134.6|1135|1134.6|1133.8|1133.4|7829
1620648070000|2021-05-10 12:01:10|1134.8|1134.8|1134.6|1134.2|1135|1134.8|1134.6|1134.2|3250
1620648080000|2021-05-10 12:01:20|1134.4|1134|1134.4|1134.2|1134.4|1134.2|1134.2|1134|603
1620648090000|2021-05-10 12:01:30|1134.6|1134.4|1134.8|1134.4|1135|1134.4|1134.4|1134.2|3965
1620648100000|2021-05-10 12:01:40|1135||1135||1135||1135||0
1620648110000|2021-05-10 12:01:50|1134.8||1134.8||1134.8||1134.8||0
1620648120000|2021-05-10 12:02:00|1135||1134.8||1135||1134.8||0
1620648140000|2021-05-10 12:02:20||1134.6||1134.6||1134.6||1134.6|0
1620648150000|2021-05-10 12:02:30|1135|1134.8|1136.4|1136|1136.6|1136|1135|1134.8|23152
1620648160000|2021-05-10 12:02:40|1136.6|1136.2|1137|1136.6|1137|1136.6|1136.6|1136|3326
1620648170000|2021-05-10 12:02:50|1136.8||1137||1137||1136.8||0
1620648180000|2021-05-10 12:03:00|1136.8|1136.4|1136.4|1136.2|1136.8|1136.4|1136.2|1135.6|4598
1620648190000|2021-05-10 12:03:10|1136.8|1136.4|1136.2|1136|1136.8|1136.4|1136|1135.6|214
1620648200000|2021-05-10 12:03:20|1136.4|1136.2|1136.8|1136.2|1136.8|1136.2|1136.4|1136.2|308
1620648210000|2021-05-10 12:03:30|1136.6|1136|1136.2|1136|1136.6|1136|1136.2|1135.8|0
1620648220000|2021-05-10 12:03:40|1136.4||1136.4||1136.4||1136.4||0
1620648230000|2021-05-10 12:03:50|1136.2|1135.8|1136.2|1135.8|1136.2|1135.8|1136|1135.4|443
1620648240000|2021-05-10 12:04:00|1136|1135.6|1136|1135.4|1136|1135.8|1136|1135.4|0
1620648250000|2021-05-10 12:04:10||1135.6||1135.6||1135.6||1135.6|0
1620648260000|2021-05-10 12:04:20|1135.8|1135.4|1135.6|1135.4|1135.8|1135.4|1135.6|1135.4|230
1620648300000|2021-05-10 12:05:00|1135.8|1135.6|1136.6|1135.8|1136.6|1136|1135.8|1135.6|583
1620648310000|2021-05-10 12:05:10||1136||1136||1136||1136|0
1620648320000|2021-05-10 12:05:20|1136.4||1136.6||1136.6||1136.2||4
1620648340000|2021-05-10 12:05:40|1136.4||1136.4||1136.4||1136.4||0
1620648360000|2021-05-10 12:06:00|1136.2|1135.8|1135.6|1135|1136.2|1135.8|1135.6|1135|3059
1620648370000|2021-05-10 12:06:10|1135.4|1134.2|1134.6|1134.2|1135.4|1134.6|1134.6|1134|11579
1620648380000|2021-05-10 12:06:20|1134.4|1134|1134.4|1134|1134.4|1134|1134|1133.2|750
1620648390000|2021-05-10 12:06:30|1134.6|1134.2|1134.6|1134|1134.6|1134.2|1134.6|1134|461
1620648420000|2021-05-10 12:07:00|1134.4|1133.8|1134|1133.4|1134.4|1133.8|1134|1133.4|3
1620648440000|2021-05-10 12:07:20|1134.2|1133.6|1134.4|1133.8|1134.4|1133.8|1134.2|1133.6|454
1620648460000|2021-05-10 12:07:40|1134.6|1134|1134.6|1134|1134.6|1134|1134.6|1134|0
1620648470000|2021-05-10 12:07:50||1134.2||1134.4||1134.4||1134.2|0
1620648500000|2021-05-10 12:08:20|1135|1134.6|1135|1134.4|1135.4|1134.8|1135|1134.4|1136
1620648510000|2021-05-10 12:08:30|||||||||12
1620648520000|2021-05-10 12:08:40|1134.8|1134.2|1134.8|1134.6|1134.8|1134.6|1134.8|1134.2|0
1620648530000|2021-05-10 12:08:50|1134.6|1134.4|1134.8|1134.6|1134.8|1134.6|1134.6|1134.2|88
1620648570000|2021-05-10 12:09:30||1134.4||1134.2||1134.4||1134.2|0
1620648580000|2021-05-10 12:09:40|1134.6||1134.6||1134.6||1134.6||0
1620648590000|2021-05-10 12:09:50|1134.4|1134|1134.2|1134|1134.4|1134|1134.2|1133.6|1669
1620648600000|2021-05-10 12:10:00||1133.8||1133.6||1133.8||1133.6|0
1620648610000|2021-05-10 12:10:10||1133.4||1133.6||1133.6||1133.4|0
1620648630000|2021-05-10 12:10:30|1134|1133.4|1134.2|1133.6|1134.2|1133.6|1134|1133.4|0
1620648640000|2021-05-10 12:10:40|||||||||220
1620648650000|2021-05-10 12:10:50||1133.8||1133.8||1133.8||1133.8|0
1620648670000|2021-05-10 12:11:10|1134.4|1134|1135.2|1134.4|1135.2|1134.6|1134.4|1134|345
1620648680000|2021-05-10 12:11:20|1135||1135||1135||1135||0
1620648690000|2021-05-10 12:11:30|1135.2||1135.2||1135.2||1135.2||0
1620648700000|2021-05-10 12:11:40||1134.6||1134.6||1134.6||1134.6|0
1620648730000|2021-05-10 12:12:10|1135|1134.4|1135|1134.4|1135|1134.4|1135|1134.4|0
1620648740000|2021-05-10 12:12:20|1134.8|1134.2|1134.8|1134|1134.8|1134.2|1134.8|1134|0
1620648760000|2021-05-10 12:12:40|1134.6||1134.6||1134.6||1134.6||0
1620648770000|2021-05-10 12:12:50|1134.4|1133.8|1134.4|1133.6|1134.4|1133.8|1134.4|1133.6|232
1620648790000|2021-05-10 12:13:10|1134.2|1133.4|1134.2|1133.6|1134.2|1133.6|1134|1133.4|0
1620648800000|2021-05-10 12:13:20|1134.4|1134|1134.6|1134|1134.6|1134|1134.4|1134|0
1620648810000|2021-05-10 12:13:30|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|1134.4|1134.2|0
1620648820000|2021-05-10 12:13:40||1134||1134||1134||1134|0
1620648830000|2021-05-10 12:13:50|1134.6|1134.2|1134.8|1134|1134.8|1134.2|1134.6|1134|1
1620648850000|2021-05-10 12:14:10|1135|1134.2|1135|1134.4|1135|1134.4|1135|1134.2|0
1620648860000|2021-05-10 12:14:20|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|0
1620648900000|2021-05-10 12:15:00|1134.6|1134|1134.6|1134|1134.6|1134|1134.4|1134|884
1620648910000|2021-05-10 12:15:10|1134.4|1134.2|1134.6|1134|1134.6|1134.2|1134.4|1134|0
1620648930000|2021-05-10 12:15:30|1134.4||1134.4||1134.4||1134.4||0
1620648950000|2021-05-10 12:15:50|1134.2|1133.8|1133.6|1133.2|1134.2|1133.8|1133.6|1133.2|1269
1620648970000|2021-05-10 12:16:10|1133.4|1133|1133|1132.8|1133.4|1133|1133|1132.8|3012
1620648980000|2021-05-10 12:16:20|1133.2|1133|1133.4|1132.8|1133.4|1133|1133.2|1132.8|498
1620648990000|2021-05-10 12:16:30|1133.2|1133|1133.8|1133.2|1133.8|1133.2|1133.2|1132.8|262
1620649000000|2021-05-10 12:16:40||1133||1133.4||1133.4||1133|0
1620649040000|2021-05-10 12:17:20|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1133|658
1620649050000|2021-05-10 12:17:30||1132.8||1132.8||1132.8||1132.8|0
1620649060000|2021-05-10 12:17:40|1133.4||1133.4||1133.4||1133.4||0
1620649070000|2021-05-10 12:17:50|1133.2||1133.2||1133.2||1133.2||0
1620649080000|2021-05-10 12:18:00|1133|1132.6|1132.8|1132.2|1133|1132.6|1132.6|1132|2127
1620649090000|2021-05-10 12:18:10|1133|1132.4|1133|1132.4|1133|1132.6|1133|1132.4|0
1620649100000|2021-05-10 12:18:20|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.4|0
1620649110000|2021-05-10 12:18:30|1133||1133||1133||1133||0
1620649140000|2021-05-10 12:19:00|1133.2|1132.8|1133.4|1132.8|1133.8|1133.2|1133.2|1132.8|873
1620649150000|2021-05-10 12:19:10|1133.6|1133|1133.6|1132.8|1133.6|1133|1133.6|1132.8|0
1620649170000|2021-05-10 12:19:30|1133.2|1133|1133|1132.6|1133.4|1133|1133|1132.6|1449
1620649220000|2021-05-10 12:20:20|1132.8||1132.8||1132.8||1132.8||0
1620649230000|2021-05-10 12:20:30|1132.6|1132.2|1132.4|1132|1132.6|1132.2|1132.2|1131.8|2007
1620649240000|2021-05-10 12:20:40|1132.6|1132.2|1133|1132.4|1133|1132.6|1132.6|1132.2|807
1620649250000|2021-05-10 12:20:50|1132.8|1132.2|1132.6|1132|1132.8|1132.2|1132.6|1132|0
1620649270000|2021-05-10 12:21:10|1132.8||1132.6||1132.8||1132.6||0
1620649280000|2021-05-10 12:21:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132|0
1620649300000|2021-05-10 12:21:40|1133|1132.4|1133|1132.6|1133|1132.6|1133|1132.4|3
1620649310000|2021-05-10 12:21:50||1132.4||1132.4||1132.4||1132.4|0
1620649340000|2021-05-10 12:22:20|1132.8|1132.2|1132.8|1132.2|1133|1132.6|1132.6|1132|222
1620649350000|2021-05-10 12:22:30|1132.6|1132|1132.6|1132|1132.8|1132|1132.6|1132|1000
1620649360000|2021-05-10 12:22:40|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1620649370000|2021-05-10 12:22:50|1132.6|1132.4|1132.6|1132.2|1132.6|1132.4|1132.6|1132.2|0
1620649390000|2021-05-10 12:23:10|1132.8|1132.4|1132.8|1132.2|1133|1132.4|1132.8|1132.2|3
1620649400000|2021-05-10 12:23:20||1132||1132||1132.2||1132|0
1620649410000|2021-05-10 12:23:30||1132.2||1132.2||1132.2||1132|0
1620649420000|2021-05-10 12:23:40||1132||1132||1132||1132|0
1620649440000|2021-05-10 12:24:00||1132.2||1132.2||1132.2||1132.2|0
1620649450000|2021-05-10 12:24:10|1132.6|1132|1133.2|1132.8|1133.2|1132.8|1132.6|1132|1353
1620649460000|2021-05-10 12:24:20|1133.4|1133|1133|1132.4|1133.6|1133.2|1132.8|1132.4|905
1620649470000|2021-05-10 12:24:30|1132.8||1133||1133||1132.8||175
1620649500000|2021-05-10 12:25:00|1133.2||1133.2||1133.2||1133.2||0
1620649540000|2021-05-10 12:25:40|1133|1132.2|1132.8|1132.2|1133|1132.2|1132.8|1132|0
1620649550000|2021-05-10 12:25:50||1132.4||1132.4||1132.4||1132.4|0
1620649560000|2021-05-10 12:26:00|1132.6||1133||1133||1132.6||127
1620649610000|2021-05-10 12:26:50||1132.2||1132.4||1132.4||1132.2|0
1620649620000|2021-05-10 12:27:00|1133.2|1132.6|1133|1132.4|1133.2|1132.6|1133|1132.4|0
1620649640000|2021-05-10 12:27:20|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1620649650000|2021-05-10 12:27:30|1132.6|1132|1132.6|1132.2|1133|1132.4|1132.6|1132|337
1620649670000|2021-05-10 12:27:50||1132||1132||1132||1132|0
1620649680000|2021-05-10 12:28:00||1132.2||1132||1132.2||1132|200
1620649690000|2021-05-10 12:28:10|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|1132.8|1132.2|0
1620649700000|2021-05-10 12:28:20||1132||1132.2||1132.2||1132|0
1620649720000|2021-05-10 12:28:40|1132.6|1132|1132.6|1132.2|1132.6|1132.2|1132.6|1132|0
1620649740000|2021-05-10 12:29:00|1132.4|1132|1132.2|1132|1132.4|1132|1132|1131.8|2091
1620649750000|2021-05-10 12:29:10|1132.4|1131.8|1132.2|1132|1132.6|1132|1132.2|1131.8|848
1620649760000|2021-05-10 12:29:20||1131.8||1131.8||1132||1131.8|456
1620649770000|2021-05-10 12:29:30|1132||1132||1132||1132||0
1620649790000|2021-05-10 12:29:50|1131.8|1131.6|1131.6|1131|1131.8|1131.6|1131.4|1131|1733
1620649800000|2021-05-10 12:30:00|1131.8|1131.2|1131.6|1131.4|1131.8|1131.4|1131.6|1131.2|1000
1620649820000|2021-05-10 12:30:20|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|1131.8|1131.2|296
1620649830000|2021-05-10 12:30:30|1131.6|1131.4|1134|1133.4|1134|1133.4|1131.6|1131.2|22131
1620649840000|2021-05-10 12:30:40|1133.8|1133|1134|1133.8|1134|1133.8|1133.6|1133|3279
1620649870000|2021-05-10 12:31:10|1133.8|1133.6|1134|1133.6|1134|1133.6|1133.8|1133.4|1111
1620649890000|2021-05-10 12:31:30|1134.2|1133.8|1134.2|1134|1134.2|1134|1134.2|1133.8|475
1620649900000|2021-05-10 12:31:40|1134.4|1134.2|1135|1134.8|1135|1134.8|1134.4|1134.2|251
1620649910000|2021-05-10 12:31:50|1135.2|1134.6|1135.4|1134.8|1135.4|1134.8|1135|1134.6|1448
1620649920000|2021-05-10 12:32:00|1135.6|1135|1135.4|1134.8|1135.6|1135|1135.2|1134.6|434
1620649930000|2021-05-10 12:32:10|1135.6|1135|1135.6|1135|1135.6|1135|1135.6|1135|0
1620649940000|2021-05-10 12:32:20|1135.8|1135.2|1135.8|1135.2|1136|1135.4|1135.8|1135.2|0
1620649950000|2021-05-10 12:32:30|1135.6||1135.6||1135.6||1135.6||0
1620650010000|2021-05-10 12:33:30|1135.8||1135.6||1135.8||1135.6||20
1620650060000|2021-05-10 12:34:20|||||||||44
1620650070000|2021-05-10 12:34:30|1135.8|1135.4|1135.8|1135.6|1135.8|1135.6|1135.8|1135.4|170
1620650080000|2021-05-10 12:34:40|1135.6|1135.2|1135.8|1135.2|1135.8|1135.2|1135.6|1135.2|224
1620650130000|2021-05-10 12:35:30|1136|1135.4|1136|1135.4|1136|1135.6|1135.8|1135.4|922
1620650150000|2021-05-10 12:35:50|1135.8|1135.2|1135.8|1135|1135.8|1135.2|1135.8|1135|0
1620650160000|2021-05-10 12:36:00||1135.2||1135.2||1135.2||1135.2|0
1620650200000|2021-05-10 12:36:40||1135||1135||1135||1135|0
1620650210000|2021-05-10 12:36:50||1135.2||1135.2||1135.2||1135.2|0
1620650260000|2021-05-10 12:37:40|||||||||20
1620650300000|2021-05-10 12:38:20||1135||1135||1135||1135|0
1620650310000|2021-05-10 12:38:30||1135.2||1135.2||1135.2||1135.2|0
1620650320000|2021-05-10 12:38:40|1136|1135.4|1137|1136.6|1137|1136.8|1136|1135.4|4066
1620650350000|2021-05-10 12:39:10|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.2|932
1620650380000|2021-05-10 12:39:40||1136.4||1136.4||1136.4||1136.4|0
1620650390000|2021-05-10 12:39:50|1136.8|1136.6|1136.8|1136.2|1136.8|1136.6|1136.8|1136.2|219
1620650400000|2021-05-10 12:40:00||1136.4||1136.4||1136.4||1136.4|0
1620650410000|2021-05-10 12:40:10|1137||1137||1137||1137||0
1620650440000|2021-05-10 12:40:40|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1279
1620650480000|2021-05-10 12:41:20|1137|1136.4|1137|1136.6|1137.2|1136.6|1136.8|1136.4|213
1620650490000|2021-05-10 12:41:30|1136.8|1136.4|1137|1136.4|1137|1136.4|1136.6|1136.4|0
1620650500000|2021-05-10 12:41:40|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.4|0
1620650510000|2021-05-10 12:41:50||1136.4||1136.4||1136.4||1136.4|0
1620650520000|2021-05-10 12:42:00|1136.4|1136.2|1137|1136.8|1137.2|1136.8|1136.4|1136.2|3661
1620650530000|2021-05-10 12:42:10|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|0
1620650570000|2021-05-10 12:42:50|1136|1135.8|1136.6|1136.4|1137|1136.4|1136|1135.8|5657
1620650580000|2021-05-10 12:43:00|1136.4|1136.2|1135.8|1135.6|1136.4|1136.2|1135.8|1135.6|1066
1620650590000|2021-05-10 12:43:10|1136||1136||1136||1136||0
1620650600000|2021-05-10 12:43:20|1136.2|1135.8|1136.2|1136|1136.2|1136|1136.2|1135.6|748
1620650620000|2021-05-10 12:43:40|1136.4|1136.2|1136.6|1136.2|1136.6|1136.2|1136.4|1136.2|0
1620650630000|2021-05-10 12:43:50|1136.4|1135.8|1136.2|1135.8|1136.4|1135.8|1136.2|1135.6|430
1620650650000|2021-05-10 12:44:10|1136|1135.6|1136.2|1135.8|1136.2|1136|1136|1135.6|552
1620650660000|2021-05-10 12:44:20|1136.4||1136.4||1136.4||1136.4||0
1620650680000|2021-05-10 12:44:40|1136.6|1136|1137|1136.8|1137|1136.8|1136.6|1136|250
1620650690000|2021-05-10 12:44:50||1136.4||1136.8||1136.8||1136.4|2000
1620650700000|2021-05-10 12:45:00|1137.2||1137.2||1137.4||1137.2||2100
1620650710000|2021-05-10 12:45:10|1137.4|1137|1137.4|1137.2|1137.6|1137.2|1137.4|1137|477
1620650720000|2021-05-10 12:45:20|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1137|1136.6|870
1620650730000|2021-05-10 12:45:30|1137|1136.6|1137|1136.8|1137|1136.8|1137|1136.4|0
1620650750000|2021-05-10 12:45:50|1136.8|1136.6|1137|1136.4|1137|1136.6|1136.8|1136.4|597
1620650760000|2021-05-10 12:46:00|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|1136.8|1136.6|0
1620650780000|2021-05-10 12:46:20|1136.6|1136.4|1137.6|1137.2|1137.6|1137.2|1136.6|1136|1930
1620650790000|2021-05-10 12:46:30|1137.8|1137|1137.6|1137|1137.8|1137.4|1137.6|1137|1467
1620650810000|2021-05-10 12:46:50|1137.4|1136.8|1137.4|1136.8|1137.4|1136.8|1137.4|1136.6|840
1620650820000|2021-05-10 12:47:00|1137.2|1136.6|1137|1136.4|1137.2|1136.6|1137|1136.4|428
1620650840000|2021-05-10 12:47:20|1136.8||1136.8||1136.8||1136.8||0
1620650850000|2021-05-10 12:47:30|1137||1137||1137||1137||0
1620650860000|2021-05-10 12:47:40|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1620650870000|2021-05-10 12:47:50|1137.4|1136.8|1137.2|1136.8|1137.6|1137|1137.2|1136.8|0
1620650900000|2021-05-10 12:48:20|1137.4|1137|1137.6|1137.4|1137.6|1137.4|1137.4|1137|1
1620650910000|2021-05-10 12:48:30||1137.2||1137.4||1137.4||1137.2|500
1620650930000|2021-05-10 12:48:50||1137.2||1137.2||1137.2||1137.2|0
1620650970000|2021-05-10 12:49:30|1137.8|1137.4|1137.8|1137.2|1137.8|1137.6|1137.6|1137.2|1848
1620650980000|2021-05-10 12:49:40|1138|1137.4|1138|1137.4|1138|1137.6|1137.6|1137.4|4522
1620650990000|2021-05-10 12:49:50|1137.8||1137.8||1137.8||1137.8||0
1620651000000|2021-05-10 12:50:00|1137.6|1137.2|1137.6|1137.2|1137.6|1137.2|1137.4|1137.2|752
1620651010000|2021-05-10 12:50:10|1137.4|1137|1137.8|1137.6|1138|1137.6|1137.4|1137|1742
1620651040000|2021-05-10 12:50:40|1138|1137.8|1138.4|1137.8|1138.4|1138|1138|1137.8|1779
1620651050000|2021-05-10 12:50:50|1138.2|1137.6|1138.2|1137.6|1138.2|1137.8|1138.2|1137.6|0
1620651070000|2021-05-10 12:51:10|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|1138.4|1137.8|0
1620651080000|2021-05-10 12:51:20|1138.6|1138|1139|1138.8|1139|1138.8|1138.6|1138|4541
1620651100000|2021-05-10 12:51:40|1139.2|1139|1139.4|1139|1139.6|1139.2|1139.2|1138.8|2010
1620651120000|2021-05-10 12:52:00|1139.2|1138.8|1139.4|1139|1139.4|1139|1139|1138.6|1093
1620651130000|2021-05-10 12:52:10|1139.2|1138.8|1139.4|1139|1139.4|1139|1139.2|1138.6|494
1620651140000|2021-05-10 12:52:20|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.6|1139.2|452
1620651150000|2021-05-10 12:52:30|1139.6||1139.6||1139.8||1139.4||0
1620651160000|2021-05-10 12:52:40|1139.4|1139|1139.6|1139|1139.6|1139|1139.4|1139|1043
1620651170000|2021-05-10 12:52:50|1139.8|1139.2|1139.8|1139.6|1139.8|1139.6|1139.8|1139.2|0
1620651180000|2021-05-10 12:53:00|1140|1139.8|1140|1139.6|1140|1139.8|1139.8|1139.6|3405
1620651200000|2021-05-10 12:53:20|||||||||12
1620651240000|2021-05-10 12:54:00|||||||||121
1620651250000|2021-05-10 12:54:10|1139.8|1139.4|1140|1139.6|1140|1139.6|1139.8|1139.2|1000
1620651270000|2021-05-10 12:54:30|1139.8|1139.4|1140|1139.6|1140|1139.8|1139.8|1139.4|1429
1620651290000|2021-05-10 12:54:50|1139.8|1139.4|1139.6|1139|1139.8|1139.4|1139.4|1139|1881
1620651310000|2021-05-10 12:55:10|1139.4|1138.8|1139.2|1138.6|1139.4|1138.8|1139|1138.6|876
1620651320000|2021-05-10 12:55:20|1139|1138.8|1138.8|1138.2|1139|1138.8|1138.8|1138.2|217
1620651330000|2021-05-10 12:55:30||1138||1138||1138||1138|0
1620651340000|2021-05-10 12:55:40|1138.6|1137.8|1138.6|1138|1138.6|1138|1138|1137.8|2710
1620651360000|2021-05-10 12:56:00|1138.4|1137.8|1138.2|1138|1138.6|1138|1138.2|1137.8|2768
1620651370000|2021-05-10 12:56:10|1138.4|1137.8|1139.2|1138.6|1139.2|1138.6|1138.4|1137.8|1004
1620651380000|2021-05-10 12:56:20|1139|1138.4|1139|1138.4|1139|1138.4|1138.8|1138.2|2200
1620651410000|2021-05-10 12:56:50|1138.8||1139||1139||1138.8||101
1620651420000|2021-05-10 12:57:00|1138.8|1138.2|1139|1138.2|1139|1138.2|1138.8|1138.2|0
1620651430000|2021-05-10 12:57:10|1138.8|1138.4|1139|1138.4|1139|1138.4|1138.8|1138.4|0
1620651460000|2021-05-10 12:57:40||1138.6||1138.6||1138.6||1138.4|0
1620651490000|2021-05-10 12:58:10|1139.2|1138.8|1139.4|1139.2|1139.4|1139.2|1139.2|1138.8|607
1620651500000|2021-05-10 12:58:20|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.4|1139.2|3056
1620651540000|2021-05-10 12:59:00|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139|844
1620651550000|2021-05-10 12:59:10|1139.6|1138.8|1139.6|1139|1139.8|1139|1139|1138.8|8000
1620651560000|2021-05-10 12:59:20||1139.2||1139.2||1139.2||1139.2|0
1620651570000|2021-05-10 12:59:30|1139.8|1139.4|1140|1139.4|1140|1139.8|1139.8|1139.4|1373
1620651580000|2021-05-10 12:59:40|1139.8|1139.2|1139.8|1139|1139.8|1139.2|1139.8|1139|884
1620651590000|2021-05-10 12:59:50|1140|1139.2|1140|1139.4|1140|1139.4|1140|1139.2|300
1620651600000|2021-05-10 13:00:00|1139.8|1139.2|1139.8|1139.4|1139.8|1139.4|1139.8|1139.2|460
1620651610000|2021-05-10 13:00:10||1139.2||1139.4||1139.4||1139.2|0
1620651630000|2021-05-10 13:00:30|1139.6||1139.6||1139.6||1139.6||0
1620651640000|2021-05-10 13:00:40|1139.4|1139.2|1139.6|1139|1139.6|1139.2|1139.4|1138.8|2005
1620651650000|2021-05-10 13:00:50|1139.4|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|0
1620651660000|2021-05-10 13:01:00|1139.4|1139|1138.8|1138.4|1139.4|1139|1138.6|1138.4|2035
1620651670000|2021-05-10 13:01:10|1139|1138.6|1138|1137.6|1139|1138.6|1137.8|1137.4|4702
1620651680000|2021-05-10 13:01:20||1137.4||1137.4||1137.4||1137.4|0
1620651720000|2021-05-10 13:02:00|1138.2|1137.6|1138.4|1137.8|1138.4|1138|1138|1137.6|3022
1620651730000|2021-05-10 13:02:10|1138.6|1138|1139|1138.4|1139|1138.6|1138.6|1138|250
1620651740000|2021-05-10 13:02:20|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.6|134
1620651760000|2021-05-10 13:02:40|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|875
1620651770000|2021-05-10 13:02:50|1138.6|1138.2|1137.8|1137.2|1138.6|1138.2|1137.8|1137.2|3297
1620651780000|2021-05-10 13:03:00|1138|1137.4|1138.4|1137.8|1138.6|1137.8|1137.8|1137.4|1582
1620651800000|2021-05-10 13:03:20|1138.2|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.4|442
1620651810000|2021-05-10 13:03:30|1137.8|1137.2|1137.8|1137.6|1137.8|1137.6|1137.6|1137|286
1620651820000|2021-05-10 13:03:40|1138||1138||1138||1138||0
1620651830000|2021-05-10 13:03:50|1137.8|1137.4|1137.6|1137.4|1137.8|1137.4|1137.6|1137.2|40
1620651840000|2021-05-10 13:04:00|1137.8||1138||1138||1137.8||250
1620651870000|2021-05-10 13:04:30|1137.6||1137.8||1137.8||1137.6||0
1620651880000|2021-05-10 13:04:40|1138||1138||1138||1138||0
1620651890000|2021-05-10 13:04:50|1137.8||1137.8||1137.8||1137.8||0
1620651900000|2021-05-10 13:05:00|1137.6|1137.2|1137.2|1136.8|1137.6|1137.2|1137|1136.6|2035
1620651920000|2021-05-10 13:05:20|1137|1136.6|1137|1136.6|1137|1136.6|1137|1136.4|0
1620651950000|2021-05-10 13:05:50|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|210
1620651960000|2021-05-10 13:06:00|1137.2|1136.8|1137.2|1136.8|1137.2|1136.8|1136.8|1136.2|4403
1620651980000|2021-05-10 13:06:20|1137|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.2|637
1620651990000|2021-05-10 13:06:30|1137.2|1136.8|1137.4|1136.8|1137.6|1136.8|1137.2|1136.8|587
1620652010000|2021-05-10 13:06:50|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|0
1620652070000|2021-05-10 13:07:50|1137||1137||1137||1137||0
1620652080000|2021-05-10 13:08:00|||||||||57
1620652090000|2021-05-10 13:08:10|1136.8|1136.4|1137|1136.4|1137|1136.4|1136.8|1136.4|676
1620652100000|2021-05-10 13:08:20|1136.8|1136.2|1137|1136.4|1137|1136.6|1136.8|1136.2|0
1620652130000|2021-05-10 13:08:50|1136.8|1136.2|1136.2|1135.8|1136.8|1136.2|1136|1135.8|1429
1620652140000|2021-05-10 13:09:00|1136|1135.6|1136.2|1135.6|1136.2|1135.6|1135.8|1135.4|700
1620652150000|2021-05-10 13:09:10|1136|1135.4|1136.2|1135.6|1136.2|1135.6|1136|1135.4|0
1620652160000|2021-05-10 13:09:20|1136|1135.4|1136|1135.4|1136|1135.4|1136|1135.4|0
1620652190000|2021-05-10 13:09:50|1135.8|1135.2|1135.8|1135.4|1135.8|1135.4|1135.4|1134.8|3431
1620652210000|2021-05-10 13:10:10|||||||||7
1620652230000|2021-05-10 13:10:30|1135|1134.8|1137|1136.4|1137|1136.4|1135|1134.8|7014
1620652240000|2021-05-10 13:10:40||1136.6||1136.8||1136.8||1136.6|3
1620652250000|2021-05-10 13:10:50|1136.8|1136.6|1136.8|1136.2|1136.8|1136.6|1136.8|1136.2|889
1620652260000|2021-05-10 13:11:00|1136.6|1136|1136|1135.6|1136.6|1136|1136|1135.4|0
1620652270000|2021-05-10 13:11:10||1135.4||1135.4||1135.4||1135.4|0
1620652290000|2021-05-10 13:11:30||1135.6||1135.6||1135.6||1135.6|0
1620652300000|2021-05-10 13:11:40|1135.8|1135.4|1136|1135.6|1136|1135.6|1135.8|1135.2|536
1620652310000|2021-05-10 13:11:50||1135.4||1135.4||1135.4||1135.4|0
1620652320000|2021-05-10 13:12:00|1135.8|1135.2|1135.8|1135.2|1136|1135.2|1135.8|1135.2|895
1620652350000|2021-05-10 13:12:30||1135.4||1135.4||1135.4||1135.4|0
1620652360000|2021-05-10 13:12:40|1135.6|1135|1135.4|1135|1135.6|1135|1135.4|1135|4
1620652380000|2021-05-10 13:13:00|1135.2|1134.8|1136.8|1136.4|1136.8|1136.4|1135.2|1134.6|4445
1620652390000|2021-05-10 13:13:10|1137|1136.2|1136.4|1136|1137|1136.2|1136.4|1135.8|622
1620652400000|2021-05-10 13:13:20|1136.6||1136.4||1136.6||1136.4||0
1620652410000|2021-05-10 13:13:30||1135.8||1135.8||1135.8||1135.8|0
1620652420000|2021-05-10 13:13:40||1136||1136||1136||1136|0
1620652430000|2021-05-10 13:13:50|1136.6|1136.2|1137|1136.4|1137|1136.6|1136.6|1136.2|222
1620652450000|2021-05-10 13:14:10|1136.8|1136.2|1136.6|1136|1136.8|1136.2|1136.4|1136|225
1620652460000|2021-05-10 13:14:20||1136.2||1136.2||1136.2||1136.2|0
1620652470000|2021-05-10 13:14:30|1136.8||1136.8||1136.8||1136.8||0
1620652480000|2021-05-10 13:14:40|1136.6||1136.6||1136.6||1136.6||800
1620652500000|2021-05-10 13:15:00|1136.8|1136.4|1137|1136.6|1137|1136.6|1136.8|1136.4|106
1620652510000|2021-05-10 13:15:10|1136.8|1136.4|1137|1136.4|1137|1136.6|1136.6|1136.4|409
1620652520000|2021-05-10 13:15:20|1137.2|1136.6|1137.2|1136.4|1137.4|1136.6|1137.2|1136.4|1000
1620652530000|2021-05-10 13:15:30|1137|1136.6|1137.2|1136.6|1137.2|1136.6|1137|1136.4|0
1620652560000|2021-05-10 13:16:00||1136.8||1136.8||1136.8||1136.8|0
1620652580000|2021-05-10 13:16:20|1137.4||1137.4||1137.4||1137.4||0
1620652590000|2021-05-10 13:16:30|1137.6|1137|1137.8|1137.4|1137.8|1137.4|1137.6|1136.8|0
1620652600000|2021-05-10 13:16:40|1138|1137.6|1138.8|1138.2|1138.8|1138.2|1138|1137.6|0
1620652610000|2021-05-10 13:16:50|1138.6|1138|1138.4|1138|1138.6|1138|1138.2|1137.8|1212
1620652620000|2021-05-10 13:17:00|1138.6|1138.2|1140.6|1140.2|1140.6|1140.2|1138.6|1138.2|28032
1620652630000|2021-05-10 13:17:10|1141|1140.4|1140.4|1140|1141|1140.8|1140.2|1139.6|9400
1620652640000|2021-05-10 13:17:20|1140.2|1139.8|1139.6|1139|1140.4|1140|1139.4|1138.8|4457
1620652650000|2021-05-10 13:17:30||1139.2||1139.2||1139.2||1139.2|0
1620652700000|2021-05-10 13:18:20|1139.4|1139|1139|1138.2|1139.4|1139|1139|1138.2|1587
1620652730000|2021-05-10 13:18:50|1138.8|1138.8|1138.8|1138.2|1139|1138.8|1138.8|1138|54
1620652750000|2021-05-10 13:19:10|1138.6||1138.6||1138.6||1138.6||0
1620652760000|2021-05-10 13:19:20|1138.8|1138.4|1139|1138.4|1139|1138.4|1138.8|1138.4|355
1620652770000|2021-05-10 13:19:30|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|0
1620652780000|2021-05-10 13:19:40|1138.6||1138.6||1138.6||1138.6||0
1620652790000|2021-05-10 13:19:50|1138.4|1138|1138.4|1138|1138.4|1138|1138.4|1137.6|4
1620652800000|2021-05-10 13:20:00|1138.2|1137.6|1138|1137.4|1138.2|1137.6|1138|1137.4|110
1620652810000|2021-05-10 13:20:10||1137.6||1137.6||1137.6||1137.6|0
1620652820000|2021-05-10 13:20:20|1137.8||1137.8||1138||1137.8||24
1620652840000|2021-05-10 13:20:40|1138|1137.8|1138.4|1137.8|1138.4|1137.8|1138|1137.8|372
1620652850000|2021-05-10 13:20:50|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1000
1620652870000|2021-05-10 13:21:10|||||||||20
1620652910000|2021-05-10 13:21:50|1138|1137.4|1138|1137.4|1138|1137.4|1138|1137.2|1830
1620652920000|2021-05-10 13:22:00|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|0
1620652930000|2021-05-10 13:22:10|1138||1138||1138||1138||0
1620652960000|2021-05-10 13:22:40|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|634
1620653000000|2021-05-10 13:23:20|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|300
1620653020000|2021-05-10 13:23:40|1138|1137.6|1138|1137.6|1138|1137.6|1138|1137.6|0
1620653030000|2021-05-10 13:23:50|1138.2|1137.8|1138.6|1138|1138.8|1138.4|1138.2|1137.8|2492
1620653040000|2021-05-10 13:24:00|1138.4|1137.8|1138.2|1137.6|1138.4|1137.8|1138.2|1137.6|471
1620653050000|2021-05-10 13:24:10|1138|1137.4|1138|1137.4|1138|1137.8|1138|1137.4|866
1620653060000|2021-05-10 13:24:20|1138.2||1138.2||1138.2||1138.2||0
1620653070000|2021-05-10 13:24:30||1137.6||1137.6||1137.6||1137.4|0
1620653080000|2021-05-10 13:24:40|1138|1137.4|1138|1137.2|1138|1137.4|1138|1137.2|0
1620653100000|2021-05-10 13:25:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.4|1137.2|236
1620653110000|2021-05-10 13:25:10|1138||1138||1138||1138||0
1620653120000|2021-05-10 13:25:20|1137.8|1137.2|1137.8|1137.2|1137.8|1137.4|1137.6|1137.2|993
1620653150000|2021-05-10 13:25:50|1138|1137.4|1138|1137.6|1138|1137.6|1138|1137.4|881
1620653160000|2021-05-10 13:26:00|1137.6|1137.4|1138|1137.2|1138|1137.4|1137.6|1137.2|444
1620653170000|2021-05-10 13:26:10||1137.4||1137.4||1137.4||1137.4|0
1620653190000|2021-05-10 13:26:30|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|1137.8|1137.2|0
1620653210000|2021-05-10 13:26:50|1138||1138||1138||1138||0
1620653220000|2021-05-10 13:27:00||1137.4||1137.4||1137.4||1137.4|0
1620653230000|2021-05-10 13:27:10|1137.8||1138||1138||1137.8||100
1620653270000|2021-05-10 13:27:50|1137.8|1137.2|1137.8|1137.2|1138|1137.4|1137.4|1137.2|492
1620653290000|2021-05-10 13:28:10|1137.6|1137|1137.4|1137|1137.6|1137.2|1137.4|1137|591
1620653310000|2021-05-10 13:28:30|||||||||150
1620653350000|2021-05-10 13:29:10|1137.8|1137.2|1137.6|1137.2|1137.8|1137.4|1137.6|1137.2|1000
1620653360000|2021-05-10 13:29:20|1137.4|1137|1137.4|1137|1137.4|1137|1137.4|1137|0
1620653380000|2021-05-10 13:29:40|1137.2|1137.2|1137|1136.8|1137.4|1137.2|1137|1136.8|570
1620653390000|2021-05-10 13:29:50|1137.2|1136.6|1137|1136.6|1137.2|1136.6|1137|1136.6|1184
1620653400000|2021-05-10 13:30:00|1137.2|1136.8|1138|1137.4|1138|1137.4|1137.2|1136.6|723
1620653410000|2021-05-10 13:30:10|1138.2|1137.6|1139|1138.4|1139.2|1138.6|1138.2|1137.6|6947
1620653420000|2021-05-10 13:30:20|1138.8|1138.6|1138.8|1138.2|1138.8|1138.6|1138.6|1138|1064
1620653440000|2021-05-10 13:30:40||1138||1138.2||1138.2||1138|0
1620653460000|2021-05-10 13:31:00|1139|1138.4|1138.8|1138.4|1139.6|1139.2|1138.8|1138.4|4993
1620653470000|2021-05-10 13:31:10|1138.6||1138.6||1138.6||1138.6||0
1620653490000|2021-05-10 13:31:30|1138.4|1138.2|1138|1137.4|1138.6|1138.4|1138|1137.4|1658
1620653500000|2021-05-10 13:31:40||1137.6||1137.4||1137.6||1137.4|0
1620653510000|2021-05-10 13:31:50||1137.8||1137.4||1137.8||1137.4|370
1620653530000|2021-05-10 13:32:10|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137|0
1620653550000|2021-05-10 13:32:30|1137.8|1137.4|1138.2|1137.6|1138.2|1137.6|1137.8|1137.4|394
1620653560000|2021-05-10 13:32:40|1138|1137.4|1138|1137.6|1138.2|1137.6|1137.8|1137.2|1565
1620653570000|2021-05-10 13:32:50|1137.8|1137.4|1137.8|1137.2|1137.8|1137.6|1137.6|1137.2|1259
1620653580000|2021-05-10 13:33:00|1137.6||1137.6||1137.6||1137.4||0
1620653600000|2021-05-10 13:33:20|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|512
1620653620000|2021-05-10 13:33:40|1138.2||1138.2||1138.2||1138.2||0
1620653630000|2021-05-10 13:33:50|1138.4|1137.8|1139.2|1138.6|1139.2|1138.6|1138.4|1137.8|0
1620653640000|2021-05-10 13:34:00|1139|1138.8|1139|1138.8|1139.2|1138.8|1139|1138.6|0
1620653650000|2021-05-10 13:34:10|1139.2|1138.6|1138.8|1138.4|1139.4|1139|1138.4|1138|5069
1620653660000|2021-05-10 13:34:20|1138.6|1138|1138.8|1138.2|1138.8|1138.2|1138.4|1137.8|166
1620653670000|2021-05-10 13:34:30|1138.6||1138.4||1138.8||1138.4||0
1620653680000|2021-05-10 13:34:40|1138.2|1138|1137.8|1137.2|1138.4|1138.2|1137.6|1137|285
1620653690000|2021-05-10 13:34:50|1137.6|1137|1137.8|1137.2|1137.8|1137.2|1137.4|1136.8|1536
1620653700000|2021-05-10 13:35:00|1138|1137.4|1138.4|1138|1138.4|1138|1138|1137.4|1
1620653710000|2021-05-10 13:35:10|1138.2|1137.6|1138.4|1137.8|1138.4|1138|1138.2|1137.6|456
1620653720000|2021-05-10 13:35:20|1138.2||1138.2||1138.2||1138.2||0
1620653730000|2021-05-10 13:35:30|1138||1138.2||1138.2||1138||0
1620653750000|2021-05-10 13:35:50|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137|725
1620653770000|2021-05-10 13:36:10|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|1137.8|1137.4|0
1620653780000|2021-05-10 13:36:20|1137.6|1137.2|1137.8|1137.2|1137.8|1137.4|1137.6|1136.8|772
1620653790000|2021-05-10 13:36:30||1137.4||1137.2||1137.4||1137.2|0
1620653800000|2021-05-10 13:36:40|1138|1137.4|1138.8|1138.4|1138.8|1138.4|1137.8|1137.4|1053
1620653810000|2021-05-10 13:36:50|1138.6|1138.2|1138.2|1137.4|1138.6|1138.2|1138.2|1137.4|433
1620653820000|2021-05-10 13:37:00|1138.4|1137.6|1138|1137.6|1138.6|1137.8|1138|1137.6|277
1620653830000|2021-05-10 13:37:10|1137.8|1137.8|1138|1137.6|1138.2|1137.8|1137.8|1137.4|1293
1620653880000|2021-05-10 13:38:00|1137.8|1137.4|1137.8|1137.2|1137.8|1137.4|1137.8|1137.2|212
1620653890000|2021-05-10 13:38:10|1137.6|1137|1137.2|1136.4|1137.6|1137|1137.2|1136.4|3
1620653900000|2021-05-10 13:38:20|1137.4|1136.6|1136.8|1136.2|1137.6|1136.8|1136.6|1136.2|6011
1620653920000|2021-05-10 13:38:40|1136.6|1136.4|1137|1136.4|1137|1136.4|1136.6|1136.4|0
1620653930000|2021-05-10 13:38:50|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|1137.2|1136.6|0
1620653940000|2021-05-10 13:39:00||1136.8||1136.8||1136.8||1136.8|0
1620653950000|2021-05-10 13:39:10|1137|1136.6|1137|1136.6|1137.2|1136.8|1137|1136.6|448
1620653960000|2021-05-10 13:39:20|1136.8|1136.4|1136.8|1136.2|1137|1136.4|1136.6|1136.2|648
1620653990000|2021-05-10 13:39:50|1136.6|1136|1136|1135.4|1136.6|1136|1135.8|1135.2|1328
1620654010000|2021-05-10 13:40:10|1135.8|1135.2|1135.8|1135.2|1136|1135.2|1135.8|1135.2|214
1620654020000|2021-05-10 13:40:20|1135.6|1135|1135.6|1135.2|1135.6|1135.2|1135.4|1135|1262
1620654030000|2021-05-10 13:40:30|1135.4|1135|1135.2|1134.6|1135.6|1135.2|1135|1134.6|1723
1620654040000|2021-05-10 13:40:40|1135|1134.4|1134.6|1134|1135.2|1134.8|1134.6|1134|2253
1620654050000|2021-05-10 13:40:50|1134.8|1134.2|1134.8|1134.2|1134.8|1134.4|1134.6|1134.2|15
1620654060000|2021-05-10 13:41:00|1134.6|1134.4|1133.4|1133|1134.8|1134.6|1133.4|1132.8|1080
1620654070000|2021-05-10 13:41:10|1133.2|1132.8|1133.4|1133|1133.4|1133|1133|1132.8|1453
1620654080000|2021-05-10 13:41:20|1133.2|1132.8|1133|1132.4|1133.2|1132.8|1133|1132.4|1092
1620654090000|2021-05-10 13:41:30|1133.2||1133.2||1133.2||1133.2||0
1620654100000|2021-05-10 13:41:40|1133.4|1132.6|1133.8|1133|1134|1133.4|1133.4|1132.6|2083
1620654110000|2021-05-10 13:41:50|1134|1133.2|1134.6|1134.4|1135|1134.4|1134|1133.2|2188
1620654120000|2021-05-10 13:42:00|1134.4|1134.2|1134.6|1134.4|1134.6|1134.4|1134.4|1133.8|964
1620654130000|2021-05-10 13:42:10|1135|1134.6|1135.8|1135.2|1135.8|1135.4|1135|1134.6|1
1620654150000|2021-05-10 13:42:30|1136|1135.4|1136|1135.4|1136.2|1135.4|1136|1135.4|0
1620654160000|2021-05-10 13:42:40|1136.2|1135.6|1136.4|1135.8|1136.4|1135.8|1136|1135.6|954
1620654170000|2021-05-10 13:42:50|1136.2|1136|1136.8|1136.4|1136.8|1136.4|1136.2|1136|549
1620654180000|2021-05-10 13:43:00|1136.6|1136.2|1136.4|1135.8|1136.6|1136.2|1136.2|1135.8|1062
1620654190000|2021-05-10 13:43:10|1136.6|1136|1136.6|1136.2|1136.6|1136.2|1136.6|1136|0
1620654200000|2021-05-10 13:43:20||1136||1136||1136||1136|0
1620654210000|2021-05-10 13:43:30|1136.4||1136.6||1136.6||1136.4||0
1620654220000|2021-05-10 13:43:40|1136.4|1135.6|1135.2|1134.6|1136.4|1136|1135|1134.6|1907
1620654230000|2021-05-10 13:43:50|1135|1134.4|1135|1134.8|1135|1134.8|1135|1134.4|0
1620654240000|2021-05-10 13:44:00|1134.8|1134.4|1135.6|1134.8|1135.6|1134.8|1134.8|1134.4|1289
1620654250000|2021-05-10 13:44:10|1135.8|1135|1135.4|1134.8|1136.2|1135.4|1135.4|1134.8|1419
1620654260000|2021-05-10 13:44:20|1135.2|1134.6|1134.6|1133.8|1135.2|1134.6|1134.6|1133.8|2151
1620654270000|2021-05-10 13:44:30||1134||1134||1134||1134|0
1620654280000|2021-05-10 13:44:40|1134.8|1134.2|1135.6|1134.8|1135.6|1135|1134.8|1134.2|408
1620654290000|2021-05-10 13:44:50|1135.4|1134.6|1135|1134.4|1135.4|1134.6|1135|1134.4|459
1620654300000|2021-05-10 13:45:00|1134.8|1134.2|1134.8|1134.2|1134.8|1134.2|1134.4|1133.8|974
1620654310000|2021-05-10 13:45:10|1134.6|1134|1134.6|1134.2|1134.6|1134.2|1134.4|1133.8|443
1620654330000|2021-05-10 13:45:30|1134.8|1134.4|1135.2|1134.6|1135.2|1134.6|1134.8|1134.4|255
1620654340000|2021-05-10 13:45:40|1135|1134.4|1135.2|1134.6|1135.2|1134.6|1135|1134.4|0
1620654350000|2021-05-10 13:45:50|1135|1134.4|1135|1134.4|1135|1134.6|1135|1134.4|0
1620654360000|2021-05-10 13:46:00|1135.2|1134.6|1135.2|1134.4|1135.2|1134.6|1135|1134.4|15
1620654370000|2021-05-10 13:46:10|1135|1134.2|1135|1134.2|1135|1134.4|1134.8|1134.2|0
1620654380000|2021-05-10 13:46:20||1134.4||1134.4||1134.4||1134.4|0
1620654390000|2021-05-10 13:46:30|1135.2||1135.2||1135.2||1135.2||0
1620654400000|2021-05-10 13:46:40||1134.6||1134.6||1134.6||1134.6|0
1620654410000|2021-05-10 13:46:50|1135.4|1134.8|1135.6|1135|1135.6|1135|1135.4|1134.8|130
1620654440000|2021-05-10 13:47:20|1135.4|1135.2|1135.6|1135|1136|1135.2|1135.4|1134.8|86
1620654450000|2021-05-10 13:47:30|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.4|1135|680
1620654460000|2021-05-10 13:47:40|1135.8|1135.2|1135.6|1135|1135.8|1135.2|1135.6|1135|40
1620654470000|2021-05-10 13:47:50|1135.8||1135.4||1135.8||1135.4||0
1620654480000|2021-05-10 13:48:00|1135.6|1135.2|1136.4|1135.8|1136.4|1135.8|1135.6|1135|414
1620654490000|2021-05-10 13:48:10||1135.6||1135.8||1135.8||1135.6|0
1620654520000|2021-05-10 13:48:40|1136.2||1136.2||1136.2||1136||0
1620654530000|2021-05-10 13:48:50|1136.4||1136.4||1136.4||1136.4||0
1620654570000|2021-05-10 13:49:30|1136.2|1136|1136.8|1136.4|1136.8|1136.4|1136.2|1136|482
1620654580000|2021-05-10 13:49:40|1136.6|1136.2|1136.2|1135.8|1136.6|1136.2|1136.2|1135.8|659
1620654590000|2021-05-10 13:49:50|1136|1135.6|1136|1135.6|1136|1135.6|1136|1135.6|675
1620654610000|2021-05-10 13:50:10|1135.8||1135.8||1135.8||1135.8||0
1620654620000|2021-05-10 13:50:20|1135.6|1135.4|1135.2|1135|1135.8|1135.6|1135.2|1134.8|2544
1620654630000|2021-05-10 13:50:30|1135.4|1134.8|1135|1134.4|1135.4|1134.8|1134.4|1134|1955
1620654650000|2021-05-10 13:50:50|1134.6|1134.6|1135.2|1134.6|1135.2|1134.6|1134.6|1134.6|429
1620654660000|2021-05-10 13:51:00|1135|1134.8|1135.2|1134.6|1135.2|1134.8|1135|1134.4|0
1620654670000|2021-05-10 13:51:10|1135|1134.4|1132.8|1132.4|1135|1134.4|1132.8|1132.4|6482
1620654680000|2021-05-10 13:51:20|1133|1132.6|1133.8|1133.2|1133.8|1133.2|1133|1132.6|400
1620654690000|2021-05-10 13:51:30|1134|1133.4|1134.4|1133.8|1134.8|1134.4|1134|1133.4|8810
1620654700000|2021-05-10 13:51:40|1134.2|1133.6|1134|1133.4|1134.2|1133.6|1134|1133.2|4422
1620654710000|2021-05-10 13:51:50|1134.2|1133.6|1133.8|1133.4|1134.4|1133.8|1133.6|1133.4|5685
1620654720000|2021-05-10 13:52:00|1133.6|1133.2|1133.6|1133|1133.6|1133.2|1133.4|1132.8|1762
1620654730000|2021-05-10 13:52:10|1133.8|1133.2|1134|1133.8|1135|1134.2|1133.8|1133.2|1156
1620654740000|2021-05-10 13:52:20|1134.4||1134.4||1134.4||1134.4||116
1620654750000|2021-05-10 13:52:30|1133.8|1133.6|1133.8|1133.2|1133.8|1133.6|1133.4|1132.8|452
1620654760000|2021-05-10 13:52:40|1134|1133.4|1134.4|1133.6|1134.4|1133.6|1134|1133.4|3093
1620654770000|2021-05-10 13:52:50|1134.2|1133.4|1133.6|1133.2|1134.2|1133.4|1133.6|1132.8|1787
1620654780000|2021-05-10 13:53:00|1133.8|1133.4|1134.6|1133.8|1134.8|1134|1133.8|1133.4|251
1620654790000|2021-05-10 13:53:10|1134.4|1133.6|1134.4|1133.6|1134.4|1133.6|1134.2|1133.6|300
1620654800000|2021-05-10 13:53:20||1133.4||1133.6||1133.6||1133.4|0
1620654810000|2021-05-10 13:53:30|1134.6|1133.8|1134.4|1133.8|1134.8|1134.2|1134.2|1133.8|1093
1620654820000|2021-05-10 13:53:40|1134.6|1134|1134.8|1134|1134.8|1134|1134.4|1134|731
1620654830000|2021-05-10 13:53:50|1135|1134.2|1135.6|1134.8|1135.6|1134.8|1135|1134.2|0
1620654840000|2021-05-10 13:54:00|1135.8|1135|1135.8|1135|1136|1135.4|1135.8|1135|0
1620654850000|2021-05-10 13:54:10|1135.6|1134.8|1135.4|1134.8|1135.6|1135|1135.2|1134.8|2700
1620654870000|2021-05-10 13:54:30|1135.2||1135||1135.2||1135||0
1620654880000|2021-05-10 13:54:40|1134.8|1134.6|1134.6|1134|1135|1134.6|1134.4|1133.8|1338
1620654890000|2021-05-10 13:54:50|1134.8|1134.2|1135|1134.6|1135|1134.6|1134.8|1134.2|0
1620654910000|2021-05-10 13:55:10|1134.8|1134.4|1134.8|1134|1134.8|1134.4|1134.6|1134|450
1620654920000|2021-05-10 13:55:20|1135|1134.2|1134.4|1133.8|1135|1134.4|1134.2|1133.6|5231
1620654930000|2021-05-10 13:55:30|1134.2|1134|1134.4|1134|1134.4|1134|1134|1133.6|794
1620654940000|2021-05-10 13:55:40|1134.6|1134.2|1134.2|1133.6|1134.6|1134.4|1134.2|1133.6|476
1620654950000|2021-05-10 13:55:50|1134.4|1133.8|1134.8|1134|1134.8|1134.2|1134.4|1133.8|0
1620654960000|2021-05-10 13:56:00|1134.6|1133.8|1134.4|1133.6|1134.6|1133.8|1134.4|1133.6|0
1620654980000|2021-05-10 13:56:20|1134.2|1133.4|1133.8|1133.4|1134.2|1133.4|1133.6|1133.4|1241
1620654990000|2021-05-10 13:56:30|1133.6|1133|1133|1132.4|1133.6|1133|1132.8|1132.4|2537
1620655000000|2021-05-10 13:56:40|1132.8|1132|1132.2|1131.8|1132.8|1132.4|1132.2|1131.8|1099
1620655010000|2021-05-10 13:56:50|1132.4|1132|1132.8|1132.2|1132.8|1132.6|1132.4|1132|1898
1620655020000|2021-05-10 13:57:00|1133|1132.4|1133|1132.8|1133|1132.8|1133|1132.2|291
1620655030000|2021-05-10 13:57:10|1133.4|1133|1133.4|1132.8|1133.4|1133.2|1133.4|1132.8|9
1620655040000|2021-05-10 13:57:20|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|1133.2|1132.6|180
1620655050000|2021-05-10 13:57:30|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|1133.4|1132.8|0
1620655060000|2021-05-10 13:57:40||1132.6||1132.8||1132.8||1132.6|0
1620655090000|2021-05-10 13:58:10||1132.6||1132.6||1132.6||1132.6|0
1620655100000|2021-05-10 13:58:20||1132.8||1132.8||1132.8||1132.8|0
1620655110000|2021-05-10 13:58:30|1134|1132.6|1134.6|1134|1134.8|1134|1134|1132.6|3938
1620655120000|2021-05-10 13:58:40|1134.4|1134.2|1134.6|1133.8|1134.6|1134.2|1134.4|1133.8|20
1620655130000|2021-05-10 13:58:50|1134.4|1133.6|1134.2|1133.4|1134.4|1133.6|1134|1133.4|0
1620655140000|2021-05-10 13:59:00|1134|1133.8|1134|1133.8|1134|1133.8|1134|1133.8|0
1620655150000|2021-05-10 13:59:10|1133.8|1133.4|1133.8|1133.4|1134|1133.4|1133.8|1133.2|4
1620655170000|2021-05-10 13:59:30|1133.6|1133.2|1132.2|1131.6|1133.6|1133.2|1132|1131.6|4042
1620655180000|2021-05-10 13:59:40|1132.4|1131.8|1132.8|1132.4|1132.8|1132.4|1132.4|1131.6|372
1620655190000|2021-05-10 13:59:50|1133.2|1132.6|1133.2|1132.8|1133.2|1132.8|1133|1132.4|460
1620655200000|2021-05-10 14:00:00|1133||1133.2||1133.2||1133||0
1620655210000|2021-05-10 14:00:10|1133|1132.6|1133.2|1132.6|1133.2|1132.6|1133|1132.6|16
1620655220000|2021-05-10 14:00:20|1133||1133||1133.2||1133||0
1620655250000|2021-05-10 14:00:50|1132.8|1132.4|1132.8|1132.2|1132.8|1132.4|1132.8|1132.2|385
1620655260000|2021-05-10 14:01:00|1132.6|1132|1132.2|1131.6|1132.6|1132|1132.2|1131.6|16
1620655270000|2021-05-10 14:01:10|1132|1131.4|1131.6|1131.4|1132|1131.4|1131.6|1131.4|2717
1620655280000|2021-05-10 14:01:20||1131.2||1131.4||1131.4||1131|390
1620655290000|2021-05-10 14:01:30|1131.8|1131.6|1131.8|1131.4|1131.8|1131.6|1131.8|1131.2|52
1620655300000|2021-05-10 14:01:40||1131.6||1131.4||1131.6||1131.2|1073
1620655320000|2021-05-10 14:02:00|1132|1131.6|1132.4|1131.8|1132.4|1132|1132|1131.4|1038
1620655330000|2021-05-10 14:02:10|1132.6|1132|1132.4|1132.2|1132.6|1132.2|1132.2|1132|405
1620655340000|2021-05-10 14:02:20|1132.8|1132.4|1133.4|1133|1133.6|1133.2|1132.8|1132.4|1103
1620655350000|2021-05-10 14:02:30|1133.6|1133.2|1133.4|1133.2|1133.8|1133.2|1133.4|1132.8|0
1620655360000|2021-05-10 14:02:40|1133.2|1133|1133.2|1132.6|1133.4|1133.2|1133|1132.6|712
1620655370000|2021-05-10 14:02:50||1132.8||1132.8||1132.8||1132.8|0
1620655380000|2021-05-10 14:03:00||1132.6||1132.8||1132.8||1132.6|0
1620655390000|2021-05-10 14:03:10|1133.4|1133|1133.6|1133.4|1134|1133.4|1133.4|1133|1024
1620655400000|2021-05-10 14:03:20|1134|1133.6|1134.6|1134.2|1134.6|1134.2|1134|1133.6|665
1620655420000|2021-05-10 14:03:40|1134.4|1134|1134.2|1133.4|1134.4|1134|1134|1133.4|842
1620655430000|2021-05-10 14:03:50|1134|1133.2|1133.8|1133.2|1134|1133.4|1133.8|1133.2|0
1620655440000|2021-05-10 14:04:00||1133.4||1133.2||1133.4||1133.2|0
1620655450000|2021-05-10 14:04:10|1134.2|1133.4|1134.2|1133.4|1134.4|1134|1133.8|1133.4|4375
1620655460000|2021-05-10 14:04:20||1133.6||1133.6||1133.6||1133.6|0
1620655470000|2021-05-10 14:04:30|1134|1133.4|1134|1133.6|1134|1133.6|1134|1133.4|0
1620655480000|2021-05-10 14:04:40||1133.8||1133.6||1133.8||1133.6|0
1620655490000|2021-05-10 14:04:50|1134.2|1133.8|1135|1134.4|1135|1134.4|1134.2|1133.8|372
1620655500000|2021-05-10 14:05:00|1134.8||1134.8||1134.8||1134.8||0
1620655510000|2021-05-10 14:05:10|1134.6|1134.2|1134|1133.4|1134.8|1134.2|1134|1133.4|882
1620655520000|2021-05-10 14:05:20||1133.6||1133.4||1133.6||1133.4|0
1620655530000|2021-05-10 14:05:30|1134.2|1133.6|1134|1133.6|1134.2|1133.6|1134|1133.6|0
1620655540000|2021-05-10 14:05:40|1134.2|1133.8|1134.8|1134.2|1134.8|1134.4|1134.2|1133.8|363
1620655550000|2021-05-10 14:05:50|1134.6|1134|1134.8|1134.4|1135|1134.6|1134.6|1134|1107
1620655560000|2021-05-10 14:06:00|1134.6|1134.2|1134.2|1133.8|1134.6|1134.2|1134.2|1133.6|428
1620655570000|2021-05-10 14:06:10|1134|1133.6|1134|1133.6|1134|1133.6|1134|1133.4|0
1620655580000|2021-05-10 14:06:20|1134.2|1133.4|1135|1134.2|1135|1134.2|1134.2|1133.4|436
1620655590000|2021-05-10 14:06:30|1134.8|1134.4|1134.8|1134|1134.8|1134.4|1134.4|1133.8|1300
1620655620000|2021-05-10 14:07:00|1135|1134.2|1135|1134.6|1135|1134.6|1135|1134.2|0
1620655630000|2021-05-10 14:07:10|1135.4|1134.8|1135.6|1135|1135.8|1135|1135.4|1134.8|800
1620655640000|2021-05-10 14:07:20|1135.8|1135.2|1135.4|1135|1135.8|1135.2|1135.4|1135|904
1620655650000|2021-05-10 14:07:30|1135.2|1134.8|1134.8|1134|1135.2|1134.8|1134.8|1134|0
1620655670000|2021-05-10 14:07:50|1134.6|1133.8|1134.4|1133.6|1134.8|1133.8|1134.4|1133.6|100
1620655680000|2021-05-10 14:08:00|1134.6||1134.6||1134.6||1134.6||0
1620655690000|2021-05-10 14:08:10||1133.8||1134||1134.2||1133.8|0
1620655710000|2021-05-10 14:08:30||1133.8||1133.8||1134||1133.8|0
1620655720000|2021-05-10 14:08:40||1134||1134||1134||1134|0
1620655730000|2021-05-10 14:08:50|1134.4|1133.6|1135|1134.4|1135.6|1135|1134.4|1133.6|3076
1620655740000|2021-05-10 14:09:00|1135.2|1134.6|1135.6|1134.8|1135.6|1134.8|1135.2|1134.6|229
1620655750000|2021-05-10 14:09:10|1135.4|1134.6|1135.2|1134.6|1135.4|1134.6|1135.2|1134.6|0
1620655760000|2021-05-10 14:09:20|1135.4|1134.8|1134.6|1134|1135.4|1134.8|1134.6|1134|2000
1620655770000|2021-05-10 14:09:30|1134.4|1133.8|1134.4|1134|1134.4|1134|1134.4|1133.8|0
1620655810000|2021-05-10 14:10:10|1134.2|1133.6|1134.4|1134|1134.4|1134|1134.2|1133.6|908
1620655830000|2021-05-10 14:10:30|1134.8|1134.2|1135|1134.4|1135|1134.4|1134.8|1134.2|251
1620655840000|2021-05-10 14:10:40|1134.8|1134.6|1135|1134.6|1135|1134.6|1134.8|1134.4|1550
1620655850000|2021-05-10 14:10:50|1135.2|1134.8|1135.4|1135|1135.4|1135|1135|1134.8|1059
1620655870000|2021-05-10 14:11:10|1135.2||1135.2||1135.2||1135.2||0
1620655880000|2021-05-10 14:11:20|1135.4|1135.2|1136.2|1135.6|1136.2|1135.6|1135.4|1135.2|255
1620655890000|2021-05-10 14:11:30|1136|1135.4|1136|1135.6|1136|1135.6|1136|1135.4|0
1620655900000|2021-05-10 14:11:40|1136.2|1135.8|1136.8|1136.2|1136.8|1136.2|1136.2|1135.8|0
1620655910000|2021-05-10 14:11:50|1137|1136.4|1137.6|1137.2|1137.6|1137.2|1137|1136.4|1000
1620655930000|2021-05-10 14:12:10||1137.4||1137||1137.4||1137|1344
1620655940000|2021-05-10 14:12:20||1137.4||1137.4||1137.4||1137.4|0
1620655950000|2021-05-10 14:12:30||1137.2||1137.2||1137.2||1137|653
1620655980000|2021-05-10 14:13:00||1137.4||1137.2||1137.4||1137.2|0
1620655990000|2021-05-10 14:13:10|1137|1137|1137|1136.8|1137.6|1137|1137|1136.8|5000
1620656000000|2021-05-10 14:13:20|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.2|787
1620656040000|2021-05-10 14:14:00|1137.2|1136.8|1137.8|1137.6|1138|1137.6|1137.2|1136.8|373
1620656050000|2021-05-10 14:14:10|1138|1137.8|1137.8|1137.2|1138.4|1137.8|1137.8|1137.2|1357
1620656060000|2021-05-10 14:14:20||1137.4||1137.4||1137.4||1137.4|0
1620656070000|2021-05-10 14:14:30|1137.6|1137|1137.4|1136.6|1137.6|1137|1137.4|1136.6|452
1620656080000|2021-05-10 14:14:40|1137.6|1136.8|1137.8|1137|1137.8|1137|1137.6|1136.8|0
1620656090000|2021-05-10 14:14:50|1138|1137.2|1137.8|1137.4|1138|1137.4|1137.6|1137.2|1565
1620656100000|2021-05-10 14:15:00|1138|1137.6|1138.2|1137.8|1138.4|1137.8|1137.8|1137.6|626
1620656110000|2021-05-10 14:15:10|1138|1137.6|1138|1137.6|1138.2|1137.6|1138|1137.6|667
1620656120000|2021-05-10 14:15:20|1137.8|1137.4|1138|1137.4|1138|1137.4|1137.8|1137.4|170
1620656130000|2021-05-10 14:15:30|1137.8|1137.2|1137.4|1136.8|1137.8|1137.4|1137.4|1136.6|444
1620656150000|2021-05-10 14:15:50|1137.6|1137|1138|1137.4|1138|1137.4|1137.6|1137|1
1620656160000|2021-05-10 14:16:00|1137.8|1137.6|1138.4|1137.8|1138.4|1137.8|1137.8|1137.4|1
1620656170000|2021-05-10 14:16:10|1138.2|1137.6|1138.2|1137.6|1138.2|1137.6|1138|1137.4|3363
1620656190000|2021-05-10 14:16:30|1138||1138.2||1138.2||1138||0
1620656200000|2021-05-10 14:16:40|1138.4|1137.8|1138.4|1137.6|1139|1138.4|1138.4|1137.6|2696
1620656210000|2021-05-10 14:16:50|1138||1138||1138||1138||0
1620656220000|2021-05-10 14:17:00|1137.8|1137.4|1137.8|1137.4|1137.8|1137.8|1137.8|1137.4|9659
1620656230000|2021-05-10 14:17:10|1137.6|1137.6|1137.4|1136.8|1137.6|1137.6|1137.4|1136.8|1405
1620656240000|2021-05-10 14:17:20|1137|1136.6|1137.4|1137|1137.6|1137|1137|1136.4|1568
1620656260000|2021-05-10 14:17:40|1137.6|1137.2|1137.8|1137.2|1138|1137.8|1137.2|1137|2481
1620656270000|2021-05-10 14:17:50|1138|1137.4|1137.8|1137.2|1138|1137.8|1137.8|1137.2|2980
1620656280000|2021-05-10 14:18:00|1138|1137.4|1138|1137.6|1138|1137.8|1137.8|1137.4|4561
1620656300000|2021-05-10 14:18:20|1137.8||1138||1138||1137.8||12
1620656310000|2021-05-10 14:18:30|1138.4|1137.8|1138.6|1138|1138.6|1138|1138.4|1137.8|26000
1620656320000|2021-05-10 14:18:40|1138.2|1138.2|1138.8|1138.2|1139|1138.4|1138|1137.8|7156
1620656330000|2021-05-10 14:18:50|1139|1138.4|1139|1138.6|1139.2|1138.6|1139|1138.4|885
1620656360000|2021-05-10 14:19:20|1139.2|1138.8|1139.4|1138.8|1139.6|1139.4|1139.2|1138.8|1696
1620656370000|2021-05-10 14:19:30|1139.2|1138.6|1139.4|1138.6|1139.4|1138.6|1139.2|1138.6|0
1620656380000|2021-05-10 14:19:40|1139.2||1139.4||1139.4||1139.2||0
1620656390000|2021-05-10 14:19:50||1138.8||1138.8||1139||1138.8|0
1620656400000|2021-05-10 14:20:00||1139||1139||1139||1139|0
1620656420000|2021-05-10 14:20:20|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|0
1620656430000|2021-05-10 14:20:30|1139.4|1138.8|1139.4|1138.8|1139.4|1139|1139|1138.6|639
1620656440000|2021-05-10 14:20:40|1139.6|1139|1139.4|1138.8|1139.6|1139|1139|1138.8|2000
1620656450000|2021-05-10 14:20:50|1139.6|1139|1140|1139.4|1140|1139.6|1139.6|1139|3257
1620656460000|2021-05-10 14:21:00|1139.8|1139.2|1140|1139.4|1140|1139.4|1139.8|1139.2|0
1620656470000|2021-05-10 14:21:10||1139.6||1139.6||1139.6||1139.6|0
1620656480000|2021-05-10 14:21:20|1139.8|1139.8|1140|1139.4|1140|1139.8|1139.6|1139.4|4936
1620656490000|2021-05-10 14:21:30|1139.2|1139|1139.6|1139.2|1140|1139.2|1139.2|1138.8|5873
1620656510000|2021-05-10 14:21:50|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1
1620656530000|2021-05-10 14:22:10|1140|1139.6|1141|1140.4|1141|1140.6|1139.8|1139.6|7955
1620656540000|2021-05-10 14:22:20|1141.2|1140.6|1141.2|1140.4|1142|1141.4|1140.8|1140.4|13501
1620656550000|2021-05-10 14:22:30|1140.6|1140.6|1140.6|1140.2|1141.2|1140.8|1140.6|1140|5151
1620656560000|2021-05-10 14:22:40|1140.4|1140.4|1140.6|1140.2|1140.6|1140.4|1140.4|1140.2|250
1620656570000|2021-05-10 14:22:50|1140.8|1140|1140.4|1139.6|1140.8|1140|1140.2|1139.6|2002
1620656580000|2021-05-10 14:23:00|1140.6|1139.8|1140.6|1140.4|1140.6|1140.4|1140.6|1139.8|300
1620656630000|2021-05-10 14:23:50|1140.8|1140.6|1141.2|1140.8|1141.4|1140.8|1140.8|1140.6|770
1620656640000|2021-05-10 14:24:00|1141.4|1140.6|1141|1140.6|1141.4|1140.6|1141|1140.4|639
1620656650000|2021-05-10 14:24:10||1140.4||1140.4||1140.4||1140.4|272
1620656690000|2021-05-10 14:24:50||1140.6||1140.6||1140.6||1140.6|0
1620656720000|2021-05-10 14:25:20|1140.8|1140.8|1140.4|1140.2|1140.8|1140.8|1140.4|1140.2|2866
1620656730000|2021-05-10 14:25:30|1140.6|1140.4|1140.4|1139.8|1140.8|1140.4|1140.4|1139.8|890
1620656750000|2021-05-10 14:25:50|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140|0
1620656760000|2021-05-10 14:26:00|1140.4|1140|1140.2|1139.8|1140.4|1140|1140.2|1139.8|662
1620656770000|2021-05-10 14:26:10|1140||1140||1140||1140||0
1620656790000|2021-05-10 14:26:30|1140.2|1140|1141|1140.4|1141|1140.4|1140.2|1140|461
1620656800000|2021-05-10 14:26:40|1140.8||1140.8||1140.8||1140.8||0
1620656810000|2021-05-10 14:26:50|1140.6|1140.2|1140.8|1140.2|1140.8|1140.2|1140.4|1140|1553
1620656820000|2021-05-10 14:27:00|1141|1140.4|1141|1140.6|1141|1140.6|1140.8|1140.4|224
1620656830000|2021-05-10 14:27:10|1141.2|1140.8|1141.2|1141|1141.4|1141|1141.2|1140.8|1728
1620656840000|2021-05-10 14:27:20|1141|1140.8|1141|1140.4|1141|1140.8|1140.8|1140.4|992
1620656850000|2021-05-10 14:27:30|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|190
1620656860000|2021-05-10 14:27:40||1140.4||1140.2||1140.4||1140.2|0
1620656870000|2021-05-10 14:27:50|1140|1139.8|1140.6|1140.2|1140.8|1140.2|1140|1139.8|9500
1620656880000|2021-05-10 14:28:00||1140.4||1140.2||1140.4||1140.2|90
1620656890000|2021-05-10 14:28:10|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|911
1620656900000|2021-05-10 14:28:20|||||||||40
1620656920000|2021-05-10 14:28:40|1140.6|1140.2|1140.2|1139.6|1140.6|1140.2|1140.2|1139.6|1327
1620656930000|2021-05-10 14:28:50|1140|1139.4|1139.8|1139.4|1140|1139.8|1139.8|1139.4|227
1620656950000|2021-05-10 14:29:10|1139.6|1139.2|1139.6|1139.2|1139.6|1139.2|1139.6|1139|768
1620656960000|2021-05-10 14:29:20|1139.4|1139|1139.2|1138.6|1139.6|1139.2|1139.2|1138.6|985
1620656970000|2021-05-10 14:29:30|1139|1138.4|1138.8|1138.2|1139|1138.4|1138.8|1138.2|0
1620656980000|2021-05-10 14:29:40|1139|1138.4|1139.6|1139|1139.6|1139|1139|1138.4|1915
1620657010000|2021-05-10 14:30:10|1139.8|1139.2|1139.8|1139.2|1139.8|1139.4|1139.8|1139.2|0
1620657020000|2021-05-10 14:30:20|1140|1139.4|1139.8|1139.4|1140|1139.8|1139.6|1139|6253
1620657030000|2021-05-10 14:30:30|1140|1139.6|1140|1139.4|1140|1139.6|1140|1139.4|0
1620657040000|2021-05-10 14:30:40|1140.2|1139.6|1140.6|1140|1140.8|1140.6|1140.2|1139.6|7984
1620657050000|2021-05-10 14:30:50|1140.4|1139.8|1140|1139.6|1140.4|1139.8|1140|1139.6|436
1620657060000|2021-05-10 14:31:00||1139.8||1139.8||1139.8||1139.8|0
1620657070000|2021-05-10 14:31:10|1140.2|1139.6|1140|1139.8|1140.2|1139.8|1140|1139.4|1608
1620657090000|2021-05-10 14:31:30|1140.2|1140|1140.6|1140|1140.6|1140|1140.2|1139.8|287
1620657100000|2021-05-10 14:31:40|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|1140.8|1140.2|0
1620657110000|2021-05-10 14:31:50|1140.6|1140|1140.6|1140|1140.6|1140|1140.4|1139.8|670
1620657120000|2021-05-10 14:32:00|1140.4|1139.8|1139.8|1139.4|1140.4|1139.8|1139.8|1139.4|734
1620657130000|2021-05-10 14:32:10|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.4|1139|1021
1620657160000|2021-05-10 14:32:40|1139.6||1139.8||1139.8||1139.4||0
1620657170000|2021-05-10 14:32:50|1139.6|1139|1139.4|1139|1139.6|1139|1139.2|1138.8|1854
1620657180000|2021-05-10 14:33:00|1139.6|1139.2|1139.6|1139.4|1139.6|1139.4|1139.4|1139|1311
1620657190000|2021-05-10 14:33:10|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|1139.8|1139.6|372
1620657200000|2021-05-10 14:33:20|1139.6|1139.4|1139.6|1139.2|1139.6|1139.4|1139.6|1139.2|1980
1620657210000|2021-05-10 14:33:30||1139||1139||1139||1139|0
1620657220000|2021-05-10 14:33:40|1139.4|1139.2|1139.2|1138.6|1139.4|1139.2|1139.2|1138.6|1722
1620657230000|2021-05-10 14:33:50|1139.4||1139.4||1139.4||1139.4||0
1620657240000|2021-05-10 14:34:00|1139.2|1138.8|1139.4|1139|1139.6|1139.2|1139.2|1138.8|931
1620657250000|2021-05-10 14:34:10|1139.6|1139.2|1139.8|1139.2|1139.8|1139.6|1139.4|1139|3346
1620657270000|2021-05-10 14:34:30|1139.6|1139|1139.6|1139|1139.6|1139.2|1139.6|1139|0
1620657280000|2021-05-10 14:34:40|1139.4|1138.8|1138.8|1138.4|1139.4|1138.8|1138.8|1138.4|424
1620657300000|2021-05-10 14:35:00|||||||||623
1620657320000|2021-05-10 14:35:20|1138.6|1138.2|1138|1137.6|1138.6|1138.2|1138|1137.6|1314
1620657350000|2021-05-10 14:35:50|1137.8||1137.8||1137.8||1137.8||0
1620657360000|2021-05-10 14:36:00|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1137.6|1137.4|1013
1620657390000|2021-05-10 14:36:30|1137.4|1137.2|1137.2|1136.8|1137.4|1137.2|1137|1136.8|1935
1620657400000|2021-05-10 14:36:40|1137.4||1137.2||1137.4||1137.2||0
1620657440000|2021-05-10 14:37:20|1137.4|1137|1137.4|1137.2|1137.4|1137.2|1137.4|1137|719
1620657450000|2021-05-10 14:37:30|1137.6|1137.4|1137.8|1137.4|1137.8|1137.4|1137.6|1137.2|2291
1620657460000|2021-05-10 14:37:40|1137.6|1137.2|1137.2|1137|1137.8|1137.2|1137.2|1136.8|1198
1620657470000|2021-05-10 14:37:50|1137.4||1137.2||1137.4||1137.2||50
1620657510000|2021-05-10 14:38:30|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|1137.4|1137.2|960
1620657530000|2021-05-10 14:38:50|1137.8|1137.4|1138|1137.8|1138|1137.8|1137.8|1137.4|91
1620657540000|2021-05-10 14:39:00|1138.2|1138|1138.6|1138.2|1138.8|1138.2|1138.2|1138|263
1620657550000|2021-05-10 14:39:10|1138.8|1138.4|1139|1138.4|1139|1138.4|1138.6|1138.2|656
1620657560000|2021-05-10 14:39:20|1138.8||1138.8||1138.8||1138.8||0
1620657570000|2021-05-10 14:39:30||1138.6||1138.6||1138.6||1138.6|0
1620657580000|2021-05-10 14:39:40|1139|1138.8|1139|1138.8|1139|1138.8|1139|1138.8|455
1620657590000|2021-05-10 14:39:50|1138.8|1138.4|1139|1138.6|1139|1138.6|1138.8|1138.2|3000
1620657640000|2021-05-10 14:40:40|1139.2|1138.8|1140.6|1140|1140.6|1140|1139.2|1138.8|6836
1620657650000|2021-05-10 14:40:50||1140.2||1140.2||1140.2||1140.2|0
1620657660000|2021-05-10 14:41:00|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|1140.8|1140.4|0
1620657670000|2021-05-10 14:41:10|1140.6|1140.2|1140.6|1140.2|1140.8|1140.2|1140.6|1140|1111
1620657690000|2021-05-10 14:41:30||1140.4||1140.4||1140.4||1140.4|100
1620657700000|2021-05-10 14:41:40|1140.4|1140|1140|1139.8|1140.6|1140.2|1140|1139.6|1479
1620657720000|2021-05-10 14:42:00||1139.6||1139.6||1139.6||1139.4|887
1620657760000|2021-05-10 14:42:40||1139.8||1139.8||1139.8||1139.8|0
1620657780000|2021-05-10 14:43:00|1140.2|1140|1140.6|1140.2|1140.8|1140.2|1140.2|1140|1435
1620657810000|2021-05-10 14:43:30|||||||||23
1620657840000|2021-05-10 14:44:00|1140.4|1140.4|1140.4|1139.8|1140.4|1140.4|1140.4|1139.8|3355
1620657850000|2021-05-10 14:44:10|1140.2|1139.6|1140.2|1139.8|1140.2|1139.8|1140|1139.4|250
1620657860000|2021-05-10 14:44:20|1140.4|1140|1140.4|1140|1140.4|1140|1140.4|1140|0
1620657880000|2021-05-10 14:44:40|1140.2|1139.8|1140.6|1140.4|1140.6|1140.4|1140.2|1139.8|985
1620657890000|2021-05-10 14:44:50|1140.8|1140.2|1140.6|1140.2|1141|1140.2|1140.6|1140.2|594
1620657900000|2021-05-10 14:45:00|1140.4|1140|1140|1139.4|1140.4|1140.2|1140|1139.4|1739
1620657910000|2021-05-10 14:45:10|1140.2|1139.6|1139.8|1139|1140.2|1139.6|1139.4|1139|7750
1620657920000|2021-05-10 14:45:20|1139.6|1138.8|1139.8|1139.2|1139.8|1139.2|1139.4|1138.8|0
1620657970000|2021-05-10 14:46:10|1139.6||1139.8||1139.8||1139.6||0
1620657980000|2021-05-10 14:46:20|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.4|1139|0
1620657990000|2021-05-10 14:46:30|1139.8|1139.4|1140.4|1139.8|1140.4|1139.8|1139.8|1139.4|825
1620658000000|2021-05-10 14:46:40|1140.6||1140.2||1140.6||1140.2||0
1620658030000|2021-05-10 14:47:10|1140|1139.6|1139.8|1139.4|1140|1139.6|1139.8|1139.4|1283
1620658050000|2021-05-10 14:47:30|1139.6||1139.8||1139.8||1139.6||0
1620658060000|2021-05-10 14:47:40|1139.6|1139.2|1139.2|1138.6|1139.6|1139.2|1139|1138.4|4124
1620658070000|2021-05-10 14:47:50|1139|1138.4|1139|1138.4|1139|1138.4|1139|1138.4|0
1620658080000|2021-05-10 14:48:00|1138.8||1139||1139||1138.8||0
1620658110000|2021-05-10 14:48:30|1138.8|1138.6|1139|1138.6|1139|1138.6|1138.8|1138.4|365
1620658120000|2021-05-10 14:48:40|1138.8|1138.4|1138.6|1138|1139|1138.4|1138.2|1137.8|3339
1620658130000|2021-05-10 14:48:50|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|1138.8|1138.2|0
1620658140000|2021-05-10 14:49:00|1138.6|1138|1138.6|1138|1138.6|1138.2|1138.6|1137.8|0
1620658160000|2021-05-10 14:49:20|1138.4|1137.8|1138|1137.8|1138.4|1137.8|1138|1137.8|1294
1620658170000|2021-05-10 14:49:30|1137.8|1137.6|1137.8|1137.2|1137.8|1137.6|1137.8|1137.2|458
1620658180000|2021-05-10 14:49:40|1137.6||1137.6||1137.8||1137.4||0
1620658200000|2021-05-10 14:50:00|1137.8|1137.4|1138|1137.6|1138|1137.6|1137.8|1137.4|849
1620658220000|2021-05-10 14:50:20|1137.8|1137.4|1138|1137.4|1138|1137.6|1137.8|1137.2|1647
1620658230000|2021-05-10 14:50:30|1137.8|1137.6|1137.8|1137.2|1137.8|1137.6|1137.8|1137.2|498
1620658240000|2021-05-10 14:50:40|1137.6|1137.4|1137.8|1137.2|1137.8|1137.4|1137.6|1137|2
1620658250000|2021-05-10 14:50:50|1137.6|1137|1137|1136.8|1137.6|1137.2|1137|1136.6|1311
1620658280000|2021-05-10 14:51:20|1136.8|1136.6|1137|1136.6|1137|1136.6|1136.8|1136.4|744
1620658290000|2021-05-10 14:51:30||1136.4||1136.4||1136.4||1136.4|0
1620658300000|2021-05-10 14:51:40||1136.6||1136.6||1136.6||1136.6|0
1620658310000|2021-05-10 14:51:50|1136.8|1136.4|1137.6|1137|1137.6|1137|1136.8|1136.4|2113
1620658320000|2021-05-10 14:52:00|1137.4|1136.8|1137.6|1137|1137.6|1137|1137.4|1136.8|237
1620658340000|2021-05-10 14:52:20|1137.4||1137.4||1137.4||1137.4||0
1620658360000|2021-05-10 14:52:40|1137.2|1136.8|1137|1136.6|1137.2|1136.8|1137|1136.4|1534
1620658380000|2021-05-10 14:53:00|1137.2|1136.8|1137.2|1137|1137.2|1137|1137.2|1136.8|253
1620658390000|2021-05-10 14:53:10|1137.4|1137.2|1137.4|1136.8|1137.6|1137.2|1137.4|1136.8|1025
1620658420000|2021-05-10 14:53:40|1137.2|1136.6|1137.2|1136.8|1137.2|1136.8|1137.2|1136.6|0
1620658430000|2021-05-10 14:53:50|1137||1137||1137||1137||0
1620658440000|2021-05-10 14:54:00|1137.2|1137|1138.2|1137.8|1138.4|1137.8|1137.2|1137|4001
1620658460000|2021-05-10 14:54:20|1138|1137.6|1138.2|1137.8|1138.2|1137.8|1138|1137.6|624
1620658480000|2021-05-10 14:54:40|1138|1137.6|1138.2|1137.8|1138.4|1137.8|1137.6|1137|3323
1620658490000|2021-05-10 14:54:50|1138|1137.6|1137.6|1137.2|1138|1137.6|1137.6|1137.2|811
1620658500000|2021-05-10 14:55:00|1137.8|1137.4|1138|1137.4|1138.8|1138.2|1137.8|1137.4|3658
1620658510000|2021-05-10 14:55:10|1137.8|1137.2|1137.6|1137.2|1137.8|1137.2|1137.6|1137|87
1620658520000|2021-05-10 14:55:20|1137.4|1137|1137.6|1137.2|1137.6|1137.2|1137.2|1137|1091
1620658540000|2021-05-10 14:55:40|1137.8|1137|1137.8|1137.6|1137.8|1137.6|1137.8|1137|79
1620658550000|2021-05-10 14:55:50|1138|1137.8|1138|1137.6|1138.2|1137.8|1138|1137.4|1207
1620658560000|2021-05-10 14:56:00|1137.8|1137.4|1138.2|1137.8|1138.2|1137.8|1137.8|1137.4|0
1620658580000|2021-05-10 14:56:20|1138.4|1138|1138.8|1138.2|1139|1138.2|1138.4|1138|1018
1620658590000|2021-05-10 14:56:30|1138.6||1138.6||1138.6||1138.6||0
1620658610000|2021-05-10 14:56:50|1138.8|1138.4|1138.8|1138.2|1138.8|1138.6|1138.6|1138.2|886
1620658620000|2021-05-10 14:57:00||1138.4||1138.4||1138.4||1138.4|0
1620658630000|2021-05-10 14:57:10|1139|1138.6|1138.8|1138.6|1139.2|1138.6|1138.8|1138.6|328
1620658640000|2021-05-10 14:57:20|1138.6|1138.2|1138.6|1138|1138.8|1138.2|1138.4|1138|675
1620658650000|2021-05-10 14:57:30|1138.4|1137.8|1138.4|1138|1138.6|1138|1138.4|1137.8|0
1620658670000|2021-05-10 14:57:50|||||||||30
1620658680000|2021-05-10 14:58:00|1138.6|1138.2|1138.6|1138.2|1138.6|1138.4|1138.6|1138|1242
1620658700000|2021-05-10 14:58:20|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|1357
1620658710000|2021-05-10 14:58:30|1139|1138.6|1139.4|1138.8|1139.4|1138.8|1139|1138.6|450
1620658720000|2021-05-10 14:58:40|1139.6|1139|1139.6|1139|1139.6|1139|1139.6|1139|40
1620658730000|2021-05-10 14:58:50|1139.4|1139.2|1139.6|1139|1139.6|1139.4|1139.4|1139|1174
1620658740000|2021-05-10 14:59:00|1139.4|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|83
1620658750000|2021-05-10 14:59:10||1138.6||1138.6||1138.6||1138.6|0
1620658760000|2021-05-10 14:59:20|1139.4|1138.8|1139.2|1138.8|1139.4|1138.8|1139.2|1138.8|0
1620658770000|2021-05-10 14:59:30||1139||1139||1139||1139|0
1620658790000|2021-05-10 14:59:50|1139.4|1139.2|1139.6|1139.4|1139.6|1139.4|1139.4|1139.2|132
1620658800000|2021-05-10 15:00:00|1139.8|1139.6|1140|1139.4|1140|1139.6|1139.8|1139.4|773
1620658810000|2021-05-10 15:00:10|1139.8|1139.2|1139.6|1139.2|1139.8|1139.2|1139.4|1139|253
1620658820000|2021-05-10 15:00:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|1139.8|1139.4|252
1620658830000|2021-05-10 15:00:30||1139.6||1139.6||1139.6||1139.6|0
1620658840000|2021-05-10 15:00:40|1140|1139.4|1140|1139.6|1140.6|1140|1140|1139.2|3405
1620658850000|2021-05-10 15:00:50||1139.4||1139.4||1139.4||1139.4|0
1620658860000|2021-05-10 15:01:00|1140.2|1139.6|1140.4|1139.8|1140.4|1140|1140.2|1139.6|4
1620658870000|2021-05-10 15:01:10|1140.2|1139.6|1139.8|1139.4|1140.2|1139.6|1139.6|1139.4|661
1620658880000|2021-05-10 15:01:20|1139.6|1139.2|1139.8|1139.4|1139.8|1139.4|1139.6|1139.2|443
1620658900000|2021-05-10 15:01:40|1139.6|1139.2|1139.8|1139.2|1139.8|1139.2|1139.6|1139.2|15
1620658910000|2021-05-10 15:01:50||1139.4||1139.4||1139.4||1139.4|0
1620658930000|2021-05-10 15:02:10|1139.6|1139.2|1139.4|1139|1139.6|1139.2|1139|1138.6|2600
1620658940000|2021-05-10 15:02:20|1139.6|1139.2|1139.8|1139.2|1139.8|1139.4|1139.6|1139|370
1620658960000|2021-05-10 15:02:40||1139.4||1139.4||1139.4||1139.4|0
1620658980000|2021-05-10 15:03:00|1139.6||1139.8||1139.8||1139.6||0
1620658990000|2021-05-10 15:03:10||1139.6||1139.6||1139.6||1139.4|206
1620659030000|2021-05-10 15:03:50|1140||1140||1140||1140||350
1620659040000|2021-05-10 15:04:00|1139.8||1139.8||1139.8||1139.8||0
1620659060000|2021-05-10 15:04:20|1139.6|1139.4|1139.8|1139.4|1139.8|1139.4|1139.6|1139.4|940
1620659070000|2021-05-10 15:04:30|1139.6||1139.6||1139.6||1139.6||0
1620659080000|2021-05-10 15:04:40|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.4|1139|705
1620659090000|2021-05-10 15:04:50||1139.4||1139.2||1139.4||1139.2|436
1620659100000|2021-05-10 15:05:00|1139.4|1139|1139.6|1139|1139.6|1139.2|1139.4|1139|524
1620659110000|2021-05-10 15:05:10|1139.4|1139.2|1139.6|1139.2|1139.6|1139.2|1139.2|1139.2|221
1620659120000|2021-05-10 15:05:20|1139.4|1139|1139.4|1138.8|1139.4|1139|1139.4|1138.8|0
1620659130000|2021-05-10 15:05:30|1139.2|1139|1139.4|1139|1139.4|1139|1139.2|1138.8|141
1620659160000|2021-05-10 15:06:00|1139.2|1138.8|1138.8|1138.2|1139.2|1138.8|1138.8|1138.2|1081
1620659170000|2021-05-10 15:06:10|1138.6|1138.4|1138.6|1138|1138.6|1138.4|1138.6|1138|0
1620659180000|2021-05-10 15:06:20|1138.4|1137.8|1138|1137.8|1138.6|1137.8|1138|1137.8|0
1620659190000|2021-05-10 15:06:30|1138.2|1138|1138.4|1137.8|1138.4|1138|1138|1137.8|1196
1620659210000|2021-05-10 15:06:50||1138||1137.8||1138||1137.8|0
1620659220000|2021-05-10 15:07:00||1138||1137.8||1138||1137.8|50
1620659230000|2021-05-10 15:07:10|1138.2|1138|1138|1137.6|1138.2|1138|1137.8|1137.6|1710
1620659260000|2021-05-10 15:07:40|1138.2|1137.8|1138.2|1137.8|1138.2|1138|1138.2|1137.8|168
1620659270000|2021-05-10 15:07:50||1137.6||1137.6||1137.6||1137.6|0
1620659290000|2021-05-10 15:08:10||1137.8||1137.8||1137.8||1137.8|0
1620659300000|2021-05-10 15:08:20|1138.4|1137.6|1138.6|1138.2|1138.6|1138.2|1138.4|1137.6|496
1620659310000|2021-05-10 15:08:30|1138.4||1138.4||1138.4||1138.4||0
1620659330000|2021-05-10 15:08:50|1138.2|1138|1138.2|1137.8|1138.2|1138|1138.2|1137.8|1285
1620659340000|2021-05-10 15:09:00|1138.4|1138|1138.8|1138.4|1139|1138.6|1138.4|1138|767
1620659350000|2021-05-10 15:09:10||1138.6||1138.6||1138.6||1138.6|0
1620659360000|2021-05-10 15:09:20|1139|1138.8|1139.2|1139|1139.2|1139|1139|1138.6|5001
1620659370000|2021-05-10 15:09:30|||||||||500
1620659380000|2021-05-10 15:09:40||1138.8||1138.8||1138.8||1138.8|125
1620659390000|2021-05-10 15:09:50||1139||1138.8||1139||1138.8|0
1620659400000|2021-05-10 15:10:00|1139.4|1139|1139.4|1139.2|1139.6|1139.2|1139.4|1139|51
1620659420000|2021-05-10 15:10:20||1139||1139||1139||1139|7
1620659430000|2021-05-10 15:10:30|1139.8|1139.6|1139.2|1139|1139.8|1139.6|1139.2|1139|10952
1620659440000|2021-05-10 15:10:40|1139|1138.8|1139|1138.6|1139.2|1138.8|1139|1138.6|1202
1620659450000|2021-05-10 15:10:50|1139.2|1138.8|1139.2|1138.8|1139.2|1138.8|1139|1138.8|223
1620659460000|2021-05-10 15:11:00|1139|1139|1139|1138.6|1139.2|1139|1139|1138.6|280
1620659470000|2021-05-10 15:11:10|1138.8|1138.4|1138.6|1138.2|1138.8|1138.4|1138.6|1138.2|941
1620659490000|2021-05-10 15:11:30|1138.8|1138.4|1138.8|1138.4|1138.8|1138.4|1138.8|1138.2|0
1620659500000|2021-05-10 15:11:40||1138.2||1138.2||1138.4||1138.2|0
1620659510000|2021-05-10 15:11:50|1139|1138.4|1139.2|1139|1139.2|1139|1139|1138.4|897
1620659520000|2021-05-10 15:12:00|1139.4|1139.2|1139.4|1138.8|1139.8|1139.4|1139.2|1138.8|800
1620659530000|2021-05-10 15:12:10|1139.2|1138.6|1138.8|1138.2|1139.2|1138.6|1138|1137.8|20198
1620659540000|2021-05-10 15:12:20|1138.6|1138.4|1138.8|1138.4|1139|1138.4|1138.4|1138|1405
1620659550000|2021-05-10 15:12:30|1139|1138.6|1139.4|1138.8|1139.4|1138.8|1139|1138.4|2470
1620659560000|2021-05-10 15:12:40|1139.2|1138.6|1139|1138.6|1139.2|1138.8|1139|1138.6|500
1620659570000|2021-05-10 15:12:50|1138.8|1138.8|1139|1138.4|1139|1138.8|1138.8|1138.4|638
1620659590000|2021-05-10 15:13:10|1138.8||1138.6||1138.8||1138.6||0
1620659600000|2021-05-10 15:13:20|1138.4|1138.2|1138.8|1138.2|1139|1138.4|1138.4|1137.8|527
1620659610000|2021-05-10 15:13:30|1139|1138.4|1139.4|1138.8|1139.4|1138.8|1139|1138.4|269
1620659620000|2021-05-10 15:13:40|1139.6|1139|1139.6|1139.2|1139.6|1139.2|1139.6|1138.8|0
1620659630000|2021-05-10 15:13:50|1139.8|1139|1139.8|1139.2|1139.8|1139.2|1139.8|1139|0
1620659640000|2021-05-10 15:14:00|1139.6||1139.6||1139.6||1139.6||0
1620659660000|2021-05-10 15:14:20|1139.8|1139.4|1139.8|1139.4|1139.8|1139.6|1139.6|1139.2|969
1620659670000|2021-05-10 15:14:30|1139.6|1139.2|1139.4|1138.8|1139.6|1139.2|1139.2|1138.8|1288
1620659690000|2021-05-10 15:14:50|1139.8|1139|1140|1139.8|1140.4|1139.8|1139.8|1139|8319
1620659700000|2021-05-10 15:15:00||1139.1||1139.1||1139.1||1139.1|2124
1620659710000|2021-05-10 15:15:10||1139.3||1139.1||1139.3||1139.1|0
1620659730000|2021-05-10 15:15:30|1140.4|1139.7|1141|1140.1|1141|1140.1|1140.4|1139.7|2051
1620659740000|2021-05-10 15:15:40|1141.4|1140.3|1141.4|1140.5|1141.4|1140.5|1141.4|1140.1|883
1620659750000|2021-05-10 15:15:50||1140.3||1140.3||1140.3||1140.1|0
1620659760000|2021-05-10 15:16:00|1141.6|1140.5|1141.6|1140.7|1141.6|1140.7|1141.6|1140.3|750
1620659770000|2021-05-10 15:16:10|1141.8||1141.8||1141.8||1141.8||0
1620659780000|2021-05-10 15:16:20||1140.9||1140.9||1140.9||1140.9|124
1620659790000|2021-05-10 15:16:30|||||||||435
1620659800000|2021-05-10 15:16:40|1142|1141.1|1142|1141.1|1142|1141.1|1142|1141.1|213
1620659820000|2021-05-10 15:17:00|1142.2|1141.3|1142.2|1141.3|1142.2|1141.3|1142.2|1141.3|3701
1620659830000|2021-05-10 15:17:10||1141.5||1141.5||1141.5||1141.5|288
1620659840000|2021-05-10 15:17:20|1142.8|1141.7|1143.2|1142.3|1143.6|1142.5|1142.6|1141.7|1254
1620659850000|2021-05-10 15:17:30|1143.4|1142.5|1143.6|1142.5|1143.6|1142.5|1143.2|1142.3|0
1620659860000|2021-05-10 15:17:40|1143|1142.3|1143|1142.3|1143|1142.3|1143|1142.3|0
1620659870000|2021-05-10 15:17:50|1142.8|1141.7|1142.8|1141.7|1143|1141.9|1142.8|1141.7|377
1620659880000|2021-05-10 15:18:00||1141.5||1141.5||1141.5||1141.5|209
1620659890000|2021-05-10 15:18:10||1141.7||1141.7||1141.7||1141.7|0
1620659910000|2021-05-10 15:18:30||1141.9||1141.9||1141.9||1141.9|0
1620659920000|2021-05-10 15:18:40|1143|1142.1|1143|1142.1|1143|1142.1|1143|1142.1|161
1620659930000|2021-05-10 15:18:50||1142.3||1142.1||1142.3||1142.1|400
1620659940000|2021-05-10 15:19:00||1142.3||1142.1||1142.3||1142.1|1000
1620659950000|2021-05-10 15:19:10||1142.3||1142.3||1142.3||1142.3|0
1620659970000|2021-05-10 15:19:30|1143.6|1142.5|1142.8|1141.9|1143.6|1142.5|1142.8|1141.9|184
1620659980000|2021-05-10 15:19:40|1143|1142.1|1143|1141.9|1143|1142.1|1143|1141.9|0
1620659990000|2021-05-10 15:19:50|1143.4|1142.1|1143.2|1142.3|1143.4|1142.3|1143.2|1142.1|666
1620660010000|2021-05-10 15:20:10|1143.4|1142.5|1143.6|1142.7|1143.6|1142.7|1143.4|1142.5|242
1620660030000|2021-05-10 15:20:30|1143.2|1141.9|1143|1142.3|1143.2|1142.3|1143|1141.9|343
1620660040000|2021-05-10 15:20:40|1143.6|1142.7|1143.6|1142.7|1143.6|1142.7|1143.6|1142.7|357
1620660050000|2021-05-10 15:20:50|1143.8||1143.8||1143.8||1143.8||0
1620660070000|2021-05-10 15:21:10|1143.6|1142.3|1143|1142.3|1143.6|1142.3|1143|1142.3|423
1620660080000|2021-05-10 15:21:20|1142.8|1141.5|1142.8|1141.5|1142.8|1141.7|1142.8|1141.5|3
1620660090000|2021-05-10 15:21:30|1142.4|1141.9|1142.4|1141.5|1142.4|1141.9|1142.4|1141.5|1156
1620660100000|2021-05-10 15:21:40|1142.6|1141.9|1142.6|1141.9|1142.6|1141.9|1142.6|1141.9|503
1620660110000|2021-05-10 15:21:50||1141.7||1141.7||1141.7||1141.7|0
1620660120000|2021-05-10 15:22:00|1142|1141.5|1142.2|1141.1|1142.2|1141.5|1142|1141.1|400
1620660130000|2021-05-10 15:22:10|1142.4||1142.4||1142.4||1142.4||0
1620660140000|2021-05-10 15:22:20|1142.2|1141.3|1142.4|1141.1|1142.4|1141.3|1142.2|1141.1|1000
1620660150000|2021-05-10 15:22:30|1142.2||1142.2||1142.2||1142.2||0
1620660160000|2021-05-10 15:22:40|1141.6|1140.3|1141.4|1140.1|1141.6|1140.3|1141.4|1140.1|247
1620660170000|2021-05-10 15:22:50|1141.6|1140.5|1141.6|1140.5|1141.6|1140.5|1141.6|1140.3|550
1620660180000|2021-05-10 15:23:00|1139.8|1140.3|1140.4|1139.1|1140.4|1140.3|1137.8|1136.7|5317
1620660190000|2021-05-10 15:23:10||1139.3||1139.3||1139.3||1139.3|0
1620660200000|2021-05-10 15:23:20|1140.6|1139.5|1139.8|1138.5|1140.6|1139.5|1139.8|1138.5|1951
1620660210000|2021-05-10 15:23:30|1140|1138.7|1140.2|1138.9|1140.2|1138.9|1140|1138.7|1554
1620660220000|2021-05-10 15:23:40|1140.4|1139.1|1139.8|1138.9|1140.4|1139.1|1139.8|1138.9|1405
1620660230000|2021-05-10 15:23:50|1140|1138.7|1140|1138.7|1140|1138.7|1140|1138.7|213
1620660240000|2021-05-10 15:24:00|1139.8||1139.8||1140||1139.8||626
1620660250000|2021-05-10 15:24:10|||||||||140
1620660270000|2021-05-10 15:24:30|1140|1139.1|1140.8|1139.7|1140.8|1139.7|1140|1139.1|577
1620660280000|2021-05-10 15:24:40|1141|1139.5|1141|1139.5|1141|1139.5|1141|1139.5|0
1620660290000|2021-05-10 15:24:50|1140.8|1139.9|1141.2|1139.9|1141.2|1139.9|1140.6|1139.9|453
1620660300000|2021-05-10 15:25:00|1141.4|1140.1|1140.6|1139.7|1141.4|1140.1|1140.6|1139.7|1129
1620660320000|2021-05-10 15:25:20|||||||||100
1620660330000|2021-05-10 15:25:30|1139.8|1138.9|1139.8|1138.9|1139.8|1138.9|1139.8|1138.9|1337
1620660340000|2021-05-10 15:25:40|||||||||352
1620660360000|2021-05-10 15:26:00||1138.7||1138.5||1138.7||1138.5|950
1620660380000|2021-05-10 15:26:20|1140.4|1139.1|1139.8|1139.1|1140.4|1139.1|1139.8|1139.1|391
1620660390000|2021-05-10 15:26:30|1140|1139.3|1140.6|1139.5|1140.6|1139.5|1140|1139.3|343
1620660400000|2021-05-10 15:26:40|1140.2|1139.1|1140.2|1139.3|1140.2|1139.3|1140.2|1139.1|18
1620660410000|2021-05-10 15:26:50|1139.8|1138.9|1140.2|1139.1|1140.2|1139.1|1139.8|1138.9|577
1620660420000|2021-05-10 15:27:00|1140.4|1139.3|1140.6|1139.3|1140.6|1139.3|1140.4|1139.3|133
1620660430000|2021-05-10 15:27:10||1139.5||1139.5||1139.5||1139.5|0
1620660440000|2021-05-10 15:27:20|1141|1139.7|1141|1139.7|1141|1139.7|1141|1139.3|993
1620660450000|2021-05-10 15:27:30|1141.2|1139.9|1141.6|1140.5|1141.6|1140.5|1141|1139.9|1
1620660460000|2021-05-10 15:27:40|1141.8|1140.7|1141.6|1140.7|1141.8|1140.7|1141.6|1140.7|0
1620660470000|2021-05-10 15:27:50|1141.4|1140.5|1141|1140.3|1141.4|1140.5|1141|1140.1|8
1620660480000|2021-05-10 15:28:00|1140.8|1139.7|1140.8|1139.7|1140.8|1139.7|1140.8|1139.7|0
1620660490000|2021-05-10 15:28:10|1140|1138.9|1140.6|1139.7|1140.6|1139.9|1140|1138.9|430
1620660500000|2021-05-10 15:28:20||1139.9||1139.5||1139.9||1139.5|898
1620660520000|2021-05-10 15:28:40|1140.4|1139.1|1140.2|1139.1|1140.4|1139.5|1140.2|1139.1|1597
1620660530000|2021-05-10 15:28:50|1140|1139.5|1140.2|1139.1|1140.2|1139.5|1140|1138.9|1328
1620660540000|2021-05-10 15:29:00|1140.8|1139.5|1140.8|1139.5|1140.8|1139.5|1140.8|1139.5|0
1620660550000|2021-05-10 15:29:10||1139.7||1139.7||1139.7||1139.7|0
1620660560000|2021-05-10 15:29:20|1140.6|1139.5|1140.6|1139.5|1140.6|1139.5|1140.6|1139.5|0
1620660580000|2021-05-10 15:29:40|||||||||1
1620660590000|2021-05-10 15:29:50|1139.4|1139.2|1140|1139|1140.4|1139.2|1139.4|1138.8|1830
1620716560000|2021-05-11 07:02:40|1115|1114|1114.8|1113|1115|1114|1112.6|1112|95866
1620716570000|2021-05-11 07:02:50|1115.6|1113.2|1116.4|1114.2|1116.4|1114.2|1115.6|1113.2|418
1620716580000|2021-05-11 07:03:00|1116.8|1114.4|1116.8|1114.6|1116.8|1114.6|1116.6|1114|209
1620716590000|2021-05-11 07:03:10|1117|1115.2|1118.4|1116|1119.2|1117.4|1117|1115.2|13908
1620716600000|2021-05-11 07:03:20|1118|1115.8|1117.8|1114.8|1118|1115.8|1117.8|1114.6|357
1620716610000|2021-05-11 07:03:30|1116.4|1114.6|1116.2|1114.4|1116.4|1114.6|1116.2|1114.4|1352
1620716620000|2021-05-11 07:03:40||1114.2||1113.4||1114.2||1113.2|104
1620716630000|2021-05-11 07:03:50|1116||1115.6||1116||1115.6||300
1620716650000|2021-05-11 07:04:10|||||||||160
1620716660000|2021-05-11 07:04:20|1116|1115|1116|1115|1116|1115|1116|1113|1438
1620716670000|2021-05-11 07:04:30|1115.8|1114.8|1114.8|1112|1115.8|1114.8|1114.8|1112|13569
1620716680000|2021-05-11 07:04:40||1112.2||1112.2||1112.2||1112.2|0
1620716690000|2021-05-11 07:04:50|1114.6|1112|1114.4|1112|1114.6|1112|1114.4|1112|250
1620716700000|2021-05-11 07:05:00|1114.6|1112.2|1116|1114.2|1116|1114.2|1114.2|1112.2|3873
1620716710000|2021-05-11 07:05:10|1115.2|1114.4|1115.8|1113.8|1116|1114.8|1115.2|1113.8|2523
1620716720000|2021-05-11 07:05:20|1115.6|1114|1115|1113|1115.6|1114.4|1115|1113|3141
1620716730000|2021-05-11 07:05:30|1115.2|1113.2|1115.6|1113.8|1115.6|1113.8|1115.2|1113.2|0
1620716740000|2021-05-11 07:05:40|1115.8|1114|1116.4|1115.4|1116.4|1116|1115.8|1114|7500
1620716760000|2021-05-11 07:06:00|1116.6|1115.6|1116.8|1114.8|1118.6|1116.6|1116.6|1114.6|11528
1620716770000|2021-05-11 07:06:10|1116.6|1114.6|1115.6|1113.6|1116.6|1115|1115.6|1113.6|89
1620716780000|2021-05-11 07:06:20|1115.8|1113.8|1115.4|1114.2|1117|1115.2|1115.4|1113.8|1607
1620716790000|2021-05-11 07:06:30|1115.6|1114.8|1115.6|1114.2|1116.2|1115|1115.6|1114.2|6096
1620716800000|2021-05-11 07:06:40|1115.4||1115.2||1115.4||1115.2||0
1620716810000|2021-05-11 07:06:50|1115.4|1113.8|1115|1113.2|1115.4|1113.8|1114.6|1113|1116
1620716820000|2021-05-11 07:07:00|1115.2|1113.8|1115|1113.4|1115.2|1114|1114|1113.2|6004
1620716830000|2021-05-11 07:07:10|1114.8|1113.2|1115|1113.6|1115|1113.6|1114.8|1113|850
1620716840000|2021-05-11 07:07:20|1114.8|1113.4|1115|1113.4|1115|1113.8|1114.8|1113.4|838
1620716850000|2021-05-11 07:07:30|1114.8|1113.6|1115|1113.4|1115|1113.6|1114.8|1113.4|742
1620716860000|2021-05-11 07:07:40|1115.2|1115|1115.2|1113.8|1115.2|1115|1115|1113.6|2500
1620716870000|2021-05-11 07:07:50|1115||1115||1115||1114.8||350
1620716880000|2021-05-11 07:08:00|1115.2||1115.2||1115.2||1115.2||0
1620716890000|2021-05-11 07:08:10|1115|1115|1115|1113.8|1115|1115|1115|1113.8|6207
1620716900000|2021-05-11 07:08:20|1114.8|1114|1113.4|1112|1115|1114|1113.4|1112|4335
1620716910000|2021-05-11 07:08:30|1113.2|1111.6|1110.2|1109|1113.2|1111.6|1110.2|1109|29002
1620716920000|2021-05-11 07:08:40|1110.6|1109.2|1112|1110.4|1112|1110.4|1110.6|1109.2|4260
1620716930000|2021-05-11 07:08:50|1112.2|1110.6|1113.8|1112|1113.8|1112|1112.2|1110.6|275
1620716940000|2021-05-11 07:09:00||1112.2||1112.4||1112.4||1112.2|0
1620716950000|2021-05-11 07:09:10|1114.4|1112.6|1114.6|1112.8|1115|1112.8|1114.4|1112.6|0
1620716960000|2021-05-11 07:09:20|1114.4||1114.4||1114.4||1114.4||0
1620716970000|2021-05-11 07:09:30|1114|1112.6|1113|1112|1114|1112.6|1113|1112|0
1620716980000|2021-05-11 07:09:40|1112.8|1111.8|1112.4|1111|1112.8|1111.8|1112.4|1111|6000
1620716990000|2021-05-11 07:09:50|1113.8|1113.6|1113.4|1112|1113.8|1113.6|1113.4|1111.4|29850
1620717000000|2021-05-11 07:10:00|1113.8|1113.6|1113.4|1112|1114|1113.6|1113.4|1112|23898
1620717010000|2021-05-11 07:10:10|1113.2|1111.8|1112|1110.6|1113.2|1111.8|1112|1110.6|1007
1620717020000|2021-05-11 07:10:20|1111.8|1110.4|1111.6|1110.2|1111.8|1110.4|1111.6|1110.2|589
1620717030000|2021-05-11 07:10:30|||||||||235
1620717040000|2021-05-11 07:10:40|1111.4|1109.6|1110|1109.2|1111.4|1109.6|1110|1109.2|2685
1620717050000|2021-05-11 07:10:50|1109.8|1109|1110.4|1109|1110.4|1109|1109|1108.4|7793
1620717060000|2021-05-11 07:11:00|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|100
1620717070000|2021-05-11 07:11:10|1110.4|1110.2|1110|1109.2|1110.4|1110.2|1110|1109.2|1500
1620717080000|2021-05-11 07:11:20|1109.8|1109|1110|1109|1110.2|1109.2|1109.6|1109|550
1620717090000|2021-05-11 07:11:30|1109.8|1108.8|1108.8|1108.2|1109.8|1108.8|1108.8|1108.2|460
1620717100000|2021-05-11 07:11:40|1109|1108.8|1110.6|1109.4|1110.6|1109.4|1109|1108.2|12532
1620717110000|2021-05-11 07:11:50|1110.4|1110.6|1111.4|1110.6|1111.4|1110.6|1110.4|1110.6|286
1620717120000|2021-05-11 07:12:00|1111.2|1110.2|1111.2|1109.6|1111.2|1110.2|1111.2|1109.6|208
1620717130000|2021-05-11 07:12:10|1111|1109.4|1110.2|1109.2|1111|1109.4|1110.2|1109.2|0
1620717140000|2021-05-11 07:12:20|1110|1108.8|1108.4|1107.8|1110|1109.2|1108.4|1107.8|9940
1620717150000|2021-05-11 07:12:30|||||||||14
1620717160000|2021-05-11 07:12:40|1108.2|1107.6|1109|1107.4|1109|1107.6|1107.8|1107.2|4137
1620717170000|2021-05-11 07:12:50|1109.2|1107.6|1109.2|1107.6|1109.2|1107.6|1109.2|1107.6|0
1620717180000|2021-05-11 07:13:00||1107.8||1107.8||1107.8||1107.8|1000
1620717190000|2021-05-11 07:13:10|1109|1107.2|1108.8|1107.4|1109|1107.4|1108.8|1107.2|3800
1620717200000|2021-05-11 07:13:20|1109||1109||1109||1109||0
1620717220000|2021-05-11 07:13:40|1108.8|1107.2|1108.4|1107.2|1109|1108.4|1108.4|1107.2|2591
1620717230000|2021-05-11 07:13:50|1109.6|1109.4|1107.4|1105.8|1109.8|1109.4|1106|1105.2|26450
1620717240000|2021-05-11 07:14:00|1107.2|1105.6|1106.6|1105.6|1107.2|1105.6|1105.6|1105.2|2358
1620717260000|2021-05-11 07:14:20|1106.4|1105.4|1106.6|1105.6|1106.6|1105.6|1106.2|1105.4|1160
1620717270000|2021-05-11 07:14:30|1106.4|1105.4|1106.8|1105.6|1107.2|1106.8|1106.2|1105.2|2351
1620717280000|2021-05-11 07:14:40|1106.6|1105.4|1106.6|1105.6|1106.8|1105.8|1106.4|1105.4|1380
1620717290000|2021-05-11 07:14:50|1106.8|1105.8|1106.8|1106|1107|1106|1106.8|1105.8|0
1620717300000|2021-05-11 07:15:00|1107.2|1106.2|1107|1106.2|1107.6|1106.6|1107|1106.2|2825
1620717310000|2021-05-11 07:15:10|1107.2|1106.6|1106.4|1105.6|1107.4|1106.6|1106.4|1105.6|5916
1620717320000|2021-05-11 07:15:20|1106.2|1105.4|1104.6|1103|1106.2|1105.4|1104.6|1103|2222
1620717330000|2021-05-11 07:15:30|1104.4|1102.8|1104.2|1103|1104.4|1103|1103.6|1102.8|2583
1620717340000|2021-05-11 07:15:40|1104.4|1103.2|1104.6|1103.6|1104.6|1103.6|1104.4|1103.2|0
1620717350000|2021-05-11 07:15:50|1104.8|1103.8|1106|1105|1106|1105|1104.8|1103.8|720
1620717360000|2021-05-11 07:16:00|1105.8|1104.8|1106.2|1105|1106.2|1105.2|1105.2|1104.8|5072
1620717370000|2021-05-11 07:16:10||1105.2||1105.2||1105.2||1105.2|0
1620717380000|2021-05-11 07:16:20|1106|1105|1106.6|1105.6|1106.6|1105.6|1105.4|1104.4|670
1620717390000|2021-05-11 07:16:30|1106.8|1105.8|1106|1105.2|1106.8|1105.8|1105.6|1105|3768
1620717400000|2021-05-11 07:16:40|1106.2|1105.4|1106.8|1105.8|1107|1106.6|1106.2|1105.4|4040
1620717410000|2021-05-11 07:16:50|1106.6|1105.6|1106.2|1105.6|1106.6|1105.8|1106.2|1105.6|600
1620717420000|2021-05-11 07:17:00|1106|1105.4|1106.2|1105.4|1106.2|1105.4|1106|1105.4|0
1620717430000|2021-05-11 07:17:10|1106.4||1106.4||1106.4||1106.4||0
1620717440000|2021-05-11 07:17:20|1106.6|1105.6|1106.6|1106|1106.6|1106.2|1106.6|1105.6|91
1620717450000|2021-05-11 07:17:30|1106.8|1106.2|1107.6|1106.6|1107.6|1106.6|1106.8|1106.2|7
1620717460000|2021-05-11 07:17:40|1107.8|1106.8|1107.6|1106.8|1107.8|1106.8|1107.6|1106.8|40
1620717470000|2021-05-11 07:17:50|1107.4|1106.6|1107.6|1107.2|1107.8|1107.2|1107|1106.6|7747
1620717480000|2021-05-11 07:18:00|1107.8|1107.4|1107.8|1107.2|1108|1107.4|1107.4|1107.2|10035
1620717500000|2021-05-11 07:18:20|1108|1107.4|1108.2|1107.4|1108.2|1107.4|1108|1107.4|987
1620717510000|2021-05-11 07:18:30|1108.4|1107.6|1108.6|1107.6|1108.6|1107.6|1108.4|1107.6|0
1620717520000|2021-05-11 07:18:40|1108.4|1108|1108.4|1107.6|1108.4|1108|1108.2|1107.4|2505
1620717530000|2021-05-11 07:18:50|1108.6|1107.8|1110|1108.8|1110|1109|1108.4|1107.8|5018
1620717540000|2021-05-11 07:19:00|1110.2|1109|1109.8|1108.8|1110.2|1109.6|1109.4|1108.8|2077
1620717550000|2021-05-11 07:19:10|1110||1110||1110||1110||0
1620717560000|2021-05-11 07:19:20|1109.8|1109|1110.2|1109.6|1110.2|1109.6|1109.8|1109|1250
1620717570000|2021-05-11 07:19:30|1110|1109.2|1110|1109.2|1110|1109.2|1110|1109.2|0
1620717580000|2021-05-11 07:19:40|1109.8|1109|1109.4|1108.8|1109.8|1109|1109.4|1108.6|200
1620717590000|2021-05-11 07:19:50|1109.6|1109|1110.6|1109.8|1110.8|1109.8|1109.6|1109|1034
1620717600000|2021-05-11 07:20:00|1110.4|1110.2|1110.6|1109.8|1110.6|1110.2|1110.4|1109.6|1254
1620717610000|2021-05-11 07:20:10|1110.8|1110|1111.8|1111|1111.8|1111|1110.6|1110|608
1620717620000|2021-05-11 07:20:20|1111.6|1110.8|1111.6|1111|1112.4|1112|1111.4|1110.6|20227
1620717630000|2021-05-11 07:20:30|1111.8|1111.2|1112.8|1111.8|1113|1112.2|1111.8|1111.2|4496
1620717640000|2021-05-11 07:20:40|1112.6|1112|1112.4|1111.6|1112.6|1112|1112.4|1111.6|250
1620717650000|2021-05-11 07:20:50|1112.6|1112.4|1112.4|1111.6|1112.8|1112.4|1112.2|1111.6|7072
1620717660000|2021-05-11 07:21:00|1112.6|1111.8|1112.4|1111.6|1113|1112.2|1112.4|1111.6|532
1620717670000|2021-05-11 07:21:10|1112.6|1111.8|1113.2|1112.2|1113.2|1112.2|1112.6|1111.8|864
1620717680000|2021-05-11 07:21:20|1113.4||1113.6||1113.6||1113.4||0
1620717690000|2021-05-11 07:21:30|1114.2|1112.4|1113.8|1113|1114.2|1113|1113.2|1112.4|6286
1620717700000|2021-05-11 07:21:40|1113.6|1113.2|1114.4|1113.4|1114.4|1113.4|1113.4|1112.8|2275
1620717710000|2021-05-11 07:21:50|1114.2|1113.2|1114.4|1113.4|1114.4|1113.4|1113.8|1113.2|600
1620717720000|2021-05-11 07:22:00|1114.6|1113.6|1114.8|1113.8|1115|1114.4|1114.6|1113.6|1854
1620717730000|2021-05-11 07:22:10|1115|1114|1115.4|1114.6|1116|1115|1115|1114|5515
1620717750000|2021-05-11 07:22:30|1115.2|1114.4|1114.6|1114|1115.2|1114.4|1114.6|1114|936
1620717760000|2021-05-11 07:22:40|1114.4|1113.8|1114.8|1114|1114.8|1114|1113.6|1112.8|998
1620717770000|2021-05-11 07:22:50|1114.6|1113.8|1114.6|1113.6|1114.6|1113.8|1114.6|1113.6|0
1620717780000|2021-05-11 07:23:00|1114.4|1113.4|1113.4|1112.6|1114.4|1113.4|1113.4|1112.6|191
1620717790000|2021-05-11 07:23:10|1113.2|1112.4|1113|1112.2|1113.2|1112.6|1113|1112.2|0
1620717810000|2021-05-11 07:23:30|1114|1112.4|1114.8|1114|1115|1114.8|1114|1112.4|3940
1620717820000|2021-05-11 07:23:40|1115|1114.2|1115|1114.2|1115|1114.2|1114.8|1114.2|0
1620717830000|2021-05-11 07:23:50|1114.8|1113.8|1112.8|1112|1115|1114|1112.8|1111.8|26224
1620717840000|2021-05-11 07:24:00|1112.6||1112.6||1112.6||1112.6||0
1620717850000|2021-05-11 07:24:10|1112.4|1111.8|1111.8|1111.4|1112.4|1111.8|1111.8|1111.4|1204
1620717860000|2021-05-11 07:24:20|1112|1111.6|1112.4|1111.8|1112.6|1112|1112|1111.4|1200
1620717870000|2021-05-11 07:24:30|1112.6|1112|1112.6|1111.8|1112.6|1112|1112.6|1111.8|0
1620717880000|2021-05-11 07:24:40|1112.8|1112|1112.8|1112|1112.8|1112.4|1112.8|1111.8|1191
1620717890000|2021-05-11 07:24:50|1113|1112.2|1113|1112.2|1113|1112.4|1113|1112.2|362
1620717900000|2021-05-11 07:25:00|1112.8|1112|1111.6|1110.6|1112.8|1112|1111.6|1110.6|4095
1620717910000|2021-05-11 07:25:10|1111.4|1110.4|1111.2|1110|1111.4|1110.4|1111.2|1110|0
1620717920000|2021-05-11 07:25:20||1110.2||1110||1110.2||1110|122
1620717930000|2021-05-11 07:25:30|1111|1109.8|1110.4|1109.6|1111|1109.8|1110.4|1109.6|1761
1620717940000|2021-05-11 07:25:40|1110.2|1109.2|1110|1108.8|1110.2|1109.2|1110|1108.8|460
1620717950000|2021-05-11 07:25:50|1109.8|1108.4|1110|1109.2|1110|1109.2|1109.6|1108.4|6000
1620717960000|2021-05-11 07:26:00|1109.8|1109|1109.4|1108.4|1109.8|1109|1109.4|1108.4|1008
1620717970000|2021-05-11 07:26:10||1108.6||1108.6||1108.6||1108.6|25
1620717980000|2021-05-11 07:26:20|1109.6|1108.8|1108.8|1107.8|1109.6|1108.8|1108.8|1107.8|700
1620717990000|2021-05-11 07:26:30|1109|1108|1109.4|1108.8|1109.4|1108.8|1108.4|1108|595
1620718000000|2021-05-11 07:26:40|1109.6|1109|1110|1109.4|1110.6|1109.6|1109.6|1109|5768
1620718010000|2021-05-11 07:26:50|1110.2|1109.6|1110.4|1109.6|1110.8|1110|1110.2|1109.6|1075
1620718020000|2021-05-11 07:27:00|1110.2|1109.4|1109.4|1108.4|1110.2|1109.4|1109.2|1108.4|500
1620718030000|2021-05-11 07:27:10|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|1109.2|1108.2|0
1620718040000|2021-05-11 07:27:20|1109.4|1108.4|1109.4|1108.4|1109.8|1109.2|1109.2|1108.2|1447
1620718050000|2021-05-11 07:27:30|1109.6||1109.4||1109.6||1109.4||891
1620718060000|2021-05-11 07:27:40|1109.6|1108.6|1110|1108.8|1110|1109.4|1109.4|1108.6|1721
1620718070000|2021-05-11 07:27:50|1110.2||1110.2||1110.2||1110.2||0
1620718080000|2021-05-11 07:28:00|1110.4|1109|1109.4|1108.6|1110.6|1109.4|1109.4|1108.4|591
1620718090000|2021-05-11 07:28:10|1109.2|1108.8|1108|1107.4|1109.4|1108.8|1107.6|1107.2|18896
1620718100000|2021-05-11 07:28:20||1107.6||1107.6||1107.6||1107.6|0
1620718110000|2021-05-11 07:28:30|1107.8|1107.2|1108.6|1108|1109|1108|1107.6|1107.2|4037
1620718120000|2021-05-11 07:28:40|1108.8|1108.2|1108.6|1107.8|1109|1108.4|1107.6|1107.2|3149
1620718130000|2021-05-11 07:28:50|1108.8|1108|1109.8|1108.8|1109.8|1108.8|1108.8|1108|1851
1620718140000|2021-05-11 07:29:00|1110|1109|1109.8|1109|1110|1109|1109.8|1109|591
1620718150000|2021-05-11 07:29:10|1110|1109.2|1110.2|1109.2|1110.2|1109.2|1110|1109.2|0
1620718160000|2021-05-11 07:29:20|1110.4|1109.4|1110.8|1109.6|1110.8|1109.6|1110.2|1109.4|1866
1620718170000|2021-05-11 07:29:30|1110.6|1109.8|1110.6|1109.8|1110.6|1110|1110.6|1109.8|92
1620718180000|2021-05-11 07:29:40|1110.8|1110|1110.8|1110|1110.8|1110|1110.8|1110|0
1620718190000|2021-05-11 07:29:50|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|1111.2|1110.2|100
1620718200000|2021-05-11 07:30:00|1111|1109.2|1109.2|1108.6|1111|1109.8|1109.2|1108.6|11270
1620718210000|2021-05-11 07:30:10|1109|1108.2|1108.4|1107.6|1109|1108.2|1107.8|1107.4|15847
1620718220000|2021-05-11 07:30:20|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|0
1620718230000|2021-05-11 07:30:30|1108|1107.2|1108|1107.4|1108|1107.4|1108|1107.2|44
1620718240000|2021-05-11 07:30:40|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.6|1107.2|198
1620718250000|2021-05-11 07:30:50|1108|1107.4|1108.6|1107.8|1109|1108|1108|1107.4|1721
1620718260000|2021-05-11 07:31:00|1108.4|1107.6|1108|1107.4|1108.4|1107.8|1108|1107.4|921
1620718270000|2021-05-11 07:31:10|1108.2|1107.6|1108.6|1107.8|1108.6|1107.8|1107|1106.8|11657
1620718280000|2021-05-11 07:31:20|1108.8|1108|1109.2|1108.4|1109.6|1108.8|1108.6|1108|8240
1620718290000|2021-05-11 07:31:30|1109|1108.2|1109|1108.2|1109.2|1108.2|1109|1108.2|0
1620718300000|2021-05-11 07:31:40|1108.8|1108.4|1108.8|1108|1108.8|1108.4|1108.6|1108|276
1620718310000|2021-05-11 07:31:50|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|0
1620718320000|2021-05-11 07:32:00|1108|1107.4|1108|1107.2|1108|1107.4|1107.6|1107|217
1620718330000|2021-05-11 07:32:10|1108.2|1107.4|1107.8|1106.8|1108.6|1108|1107.8|1106.8|11226
1620718340000|2021-05-11 07:32:20|1107.6|1107|1108|1107|1108.2|1107|1107.6|1107|589
1620718350000|2021-05-11 07:32:30||1107.2||1107.6||1107.6||1107.2|2010
1620718360000|2021-05-11 07:32:40|1108.4|1107.4|1108|1107.6|1108.4|1107.8|1108|1107.4|1472
1620718370000|2021-05-11 07:32:50|||||||||50
1620718380000|2021-05-11 07:33:00|1107.8|1107.4|1108|1107|1108|1107.4|1107.8|1107|198
1620718390000|2021-05-11 07:33:10|1107.8|1106.8|1107.6|1107|1108|1107.6|1107.4|1106.8|2548
1620718400000|2021-05-11 07:33:20|1107.8|1107.2|1108|1107.6|1108|1107.6|1107.8|1107.2|599
1620718410000|2021-05-11 07:33:30|1108.6|1107.8|1108.8|1107.8|1108.8|1108|1108.6|1107.8|222
1620718420000|2021-05-11 07:33:40|1108.6|1108|1109.2|1108.2|1109.2|1108.2|1108.6|1108|0
1620718430000|2021-05-11 07:33:50|1109.4|1108.4|1109.8|1108.8|1109.8|1108.8|1109.4|1108.4|0
1620718440000|2021-05-11 07:34:00|1109.6|1109|1109.6|1108.8|1109.6|1109|1109.6|1108.6|0
1620718450000|2021-05-11 07:34:10|1109.4|1108.6|1109.2|1108.2|1109.4|1108.6|1109|1108.2|0
1620718460000|2021-05-11 07:34:20|1109.4|1108.4|1108.8|1108|1109.4|1108.4|1108.8|1108|250
1620718470000|2021-05-11 07:34:30|1108.6|1107.8|1108.4|1107.8|1108.6|1107.8|1108.4|1107.8|818
1620718480000|2021-05-11 07:34:40|1108.6||1108.4||1108.6||1108.4||0
1620718490000|2021-05-11 07:34:50|1108.6|1107.6|1107.8|1107.2|1108.6|1107.6|1107.6|1106.8|5590
1620718500000|2021-05-11 07:35:00||1107||1107||1107||1107|0
1620718510000|2021-05-11 07:35:10|1108|1107.2|1108.2|1107.4|1108.4|1107.8|1108|1107.2|2096
1620718520000|2021-05-11 07:35:20|1108|1107.8|1108|1107.2|1108|1107.8|1108|1107.2|255
1620718530000|2021-05-11 07:35:30|1108.2|1107.4|1107.8|1107.2|1108.4|1107.6|1107.6|1107|2876
1620718540000|2021-05-11 07:35:40|1108|1107.6|1108.6|1107.6|1108.6|1107.6|1108|1107|2208
1620718550000|2021-05-11 07:35:50|1108.8|1107.8|1108.8|1108|1109|1108.6|1108.8|1107.8|1117
1620718560000|2021-05-11 07:36:00|1109||1109||1109||1109||0
1620718570000|2021-05-11 07:36:10|1109.2||1109.2||1109.2||1109.2||0
1620718590000|2021-05-11 07:36:30||1108.2||1108.4||1108.4||1108.2|300
1620718610000|2021-05-11 07:36:50|1109.4|1108.6|1110|1109.2|1110|1109.4|1109|1108.6|4027
1620718640000|2021-05-11 07:37:20|1109.8|1109.4|1109.2|1108.6|1109.8|1109.4|1109.2|1108.6|970
1620718650000|2021-05-11 07:37:30|1109.4|1108.8|1109.8|1109.2|1109.8|1109.6|1109.4|1108.8|1436
1620718660000|2021-05-11 07:37:40|1109.6|1109|1109.6|1109|1109.6|1109|1109|1108.6|3878
1620718670000|2021-05-11 07:37:50||1108.8||1109||1109||1108.8|0
1620718680000|2021-05-11 07:38:00|1109.2|1108.8|1109.8|1109.2|1109.8|1109.6|1109.2|1108.6|4337
1620718690000|2021-05-11 07:38:10|1109.6|1109.4|1109.8|1109.2|1109.8|1109.4|1109.6|1109.2|754
1620718700000|2021-05-11 07:38:20||1109.4||1109.2||1109.4||1109.2|200
1620718720000|2021-05-11 07:38:40|1110|1109.4|1110.2|1110|1110.6|1110|1110|1109.4|197
1620718740000|2021-05-11 07:39:00|1110.4|1110.2|1110.6|1110|1110.8|1110.2|1110.4|1110|795
1620718750000|2021-05-11 07:39:10|1110.8|1110.2|1110.4|1110|1111.2|1110.8|1110.4|1110|11319
1620718760000|2021-05-11 07:39:20|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110.2|1109.6|757
1620718770000|2021-05-11 07:39:30|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.2|418
1620718780000|2021-05-11 07:39:40||1109.2||1109.2||1109.2||1109.2|0
1620718800000|2021-05-11 07:40:00|1109.8|1108.8|1109|1108.6|1110|1108.8|1109|1108.2|368
1620718810000|2021-05-11 07:40:10|1108.8|1108.4|1108|1107.4|1108.8|1108.4|1107.4|1107|10707
1620718820000|2021-05-11 07:40:20|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|0
1620718830000|2021-05-11 07:40:30|1108||1108||1108||1108||9
1620718840000|2021-05-11 07:40:40|1107.8|1107|1107.8|1107|1107.8|1107|1107.8|1107|0
1620718850000|2021-05-11 07:40:50|1108|1107.2|1107|1106.2|1108|1107.4|1107|1106.2|3123
1620718860000|2021-05-11 07:41:00|1106.8|1106|1106.2|1105.6|1106.8|1106|1106.2|1105.6|990
1620718870000|2021-05-11 07:41:10|1106|1105.4|1106.4|1106|1106.8|1106.2|1106|1105.2|10692
1620718880000|2021-05-11 07:41:20|1106.6|1106.2|1107.2|1106.6|1107.2|1106.6|1106.4|1106.2|966
1620718890000|2021-05-11 07:41:30|1107.4|1106.8|1107.4|1106.6|1107.8|1107.4|1107|1106.4|6294
1620718900000|2021-05-11 07:41:40|1107.2|1106.4|1107|1106.2|1107.2|1106.4|1106.8|1106.2|0
1620718910000|2021-05-11 07:41:50|1107.4|1107.2|1107.6|1106.8|1107.8|1107.2|1107.2|1106.2|5660
1620718920000|2021-05-11 07:42:00|1107.4|1107.2|1107.8|1107|1107.8|1107.2|1107.4|1106.6|1284
1620718930000|2021-05-11 07:42:10|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|1107.6|1107.2|0
1620718940000|2021-05-11 07:42:20|1107.4|1107|1105.8|1105.2|1107.4|1107|1105.6|1105|27840
1620718950000|2021-05-11 07:42:30|1106|1105.6|1105.8|1105.2|1106.4|1106.2|1105.8|1105.2|5311
1620718960000|2021-05-11 07:42:40|1106.4|1106.2|1106.8|1106|1106.8|1106.2|1106|1105.2|12434
1620718970000|2021-05-11 07:42:50|1106.6|1105.8|1106|1105.4|1106.6|1105.8|1106|1105.4|10316
1620718980000|2021-05-11 07:43:00||1105.2||1105.4||1105.4||1105.2|0
1620718990000|2021-05-11 07:43:10|1106.2|1105.6|1106.8|1106.2|1107.2|1106.6|1106.2|1105.6|1342
1620719000000|2021-05-11 07:43:20|1107||1106.8||1107||1106.8||0
1620719010000|2021-05-11 07:43:30|1107|1106.4|1107.4|1106.6|1107.4|1106.6|1106.8|1106.4|388
1620719020000|2021-05-11 07:43:40|1107.6|1106.8|1108|1107.2|1108|1107.4|1107.6|1106.8|2252
1620719030000|2021-05-11 07:43:50|1108.2|1107.4|1108.4|1107.4|1108.4|1107.4|1108.2|1107.4|0
1620719040000|2021-05-11 07:44:00|1108.2|1107.2|1107|1106.4|1108.2|1107.4|1107|1106.4|3627
1620719050000|2021-05-11 07:44:10|1107.2|1106.6|1107.4|1106.8|1107.6|1107|1107.2|1106.6|1168
1620719060000|2021-05-11 07:44:20|1107.2|1106.6|1107.2|1106.2|1107.2|1106.6|1107.2|1106.2|0
1620719080000|2021-05-11 07:44:40|1107.4|1106.4|1107.6|1106.8|1107.6|1107|1107.4|1106.4|143
1620719090000|2021-05-11 07:44:50|1107.8|1107|1108.2|1107.6|1108.2|1107.6|1107.8|1107|383
1620719100000|2021-05-11 07:45:00|1108.4|1107.8|1108.4|1107.4|1108.6|1107.8|1108.4|1107.4|0
1620719110000|2021-05-11 07:45:10|1108.6|1107.6|1108.8|1108|1108.8|1108|1108.6|1107.6|0
1620719130000|2021-05-11 07:45:30|1108.6|1107.8|1108|1107.4|1108.6|1107.8|1108|1107.4|784
1620719150000|2021-05-11 07:45:50|1108.2|1107.6|1107|1106.2|1108.4|1107.8|1106.8|1106.2|5473
1620719160000|2021-05-11 07:46:00|1106.8|1106|1106.8|1105.8|1106.8|1106|1106.8|1105.8|0
1620719170000|2021-05-11 07:46:10|1107|1106|1107|1106.4|1107|1106.4|1107|1106|750
1620719180000|2021-05-11 07:46:20|1107.2|1106.6|1107.4|1106.6|1107.4|1106.8|1107|1106.6|616
1620719190000|2021-05-11 07:46:30|1107.2|1106.4|1107|1106.4|1107.2|1106.4|1107|1106.4|173
1620719200000|2021-05-11 07:46:40|1107.4|1106.6|1106.4|1105.8|1107.4|1106.8|1106.4|1105.8|4595
1620719210000|2021-05-11 07:46:50|1106.6|1106|1106.4|1105.4|1106.8|1106|1106.4|1105.4|1990
1620719220000|2021-05-11 07:47:00|1106.2|1105.2|1106.2|1105.4|1106.2|1105.4|1106.2|1105.2|0
1620719230000|2021-05-11 07:47:10|1106.6|1105.6|1106.4|1105.8|1106.8|1106|1106.2|1105.6|5635
1620719240000|2021-05-11 07:47:20|1106.6||1106.6||1106.6||1106.6||0
1620719250000|2021-05-11 07:47:30|1106.4|1105.6|1107|1106|1107.2|1106.2|1106.4|1105.6|1836
1620719260000|2021-05-11 07:47:40|1106.8|1105.8|1107|1106.2|1107|1106.2|1106.8|1105.8|3500
1620719270000|2021-05-11 07:47:50|1106.8|1106|1106.2|1105.4|1106.8|1106|1106|1105.4|2962
1620719280000|2021-05-11 07:48:00|1106|1105.6|1106.4|1105.4|1106.6|1105.6|1106|1105.4|0
1620719290000|2021-05-11 07:48:10|1106.2|1105.2|1105.8|1105.4|1106.2|1105.4|1105.8|1105.2|0
1620719300000|2021-05-11 07:48:20|1106|1105.6|1106|1105.4|1106|1105.6|1106|1105.4|102
1620719320000|2021-05-11 07:48:40|1105.8||1105.8||1105.8||1105.8||0
1620719330000|2021-05-11 07:48:50|1105.6|1105.2|1106.2|1105.6|1106.4|1105.6|1105.6|1105|908
1620719340000|2021-05-11 07:49:00|1106.4|1105.4|1106.2|1105.4|1106.4|1105.4|1106.2|1105.4|0
1620719360000|2021-05-11 07:49:20|1106|1105.2|1105.2|1105|1106|1105.2|1105.2|1105|3542
1620719370000|2021-05-11 07:49:30|1105.4|1105.2|1105.8|1105|1105.8|1105.2|1105.4|1105|250
1620719380000|2021-05-11 07:49:40|1106|1105.2|1106|1105.2|1106|1105.2|1106|1105.2|0
1620719390000|2021-05-11 07:49:50|1105.6|1105.4|1106.2|1105.4|1106.2|1105.4|1105.6|1105.4|101
1620719400000|2021-05-11 07:50:00|1106|1105.6|1105.8|1105|1106.2|1105.6|1105.8|1105|446
1620719410000|2021-05-11 07:50:10||1105.2||1105.2||1105.2||1105.2|0
1620719420000|2021-05-11 07:50:20||1105||1105.4||1105.4||1105|0
1620719430000|2021-05-11 07:50:30|1106|1105.6|1106.6|1105.8|1106.6|1105.8|1106|1105.4|1
1620719440000|2021-05-11 07:50:40|1106.8|1106|1106.8|1106.2|1106.8|1106.2|1106.6|1106|758
1620719450000|2021-05-11 07:50:50|1107|1106.4|1107.6|1107|1107.6|1107.4|1107|1106.4|1563
1620719460000|2021-05-11 07:51:00|1107.8|1107.2|1108.4|1107.6|1108.4|1107.6|1107.8|1107.2|5693
1620719470000|2021-05-11 07:51:10|1108.6||1108.6||1108.6||1108.6||0
1620719480000|2021-05-11 07:51:20|1108.8|1107.8|1109.6|1109|1110|1109.4|1108.8|1107.8|36451
1620719490000|2021-05-11 07:51:30|1109.4||1109.2||1109.4||1109.2||587
1620719510000|2021-05-11 07:51:50|1109.4|1109.2|1109.8|1109.2|1109.8|1109.2|1109.4|1109|104
1620719530000|2021-05-11 07:52:10|1110|1109.4|1111.2|1110.4|1111.2|1110.4|1110|1109.4|1194
1620719540000|2021-05-11 07:52:20|1111.6|1110.6|1111.4|1110.6|1111.6|1110.8|1111.4|1110.6|765
1620719550000|2021-05-11 07:52:30||1110.8||1110.8||1110.8||1110.8|0
1620719560000|2021-05-11 07:52:40|1111.2|1110.4|1111.2|1110.4|1111.2|1110.6|1110.6|1110.4|5000
1620719570000|2021-05-11 07:52:50|1110.2|1110|1112|1111.8|1112.4|1111.8|1110.2|1110|10753
1620719580000|2021-05-11 07:53:00|1112.4|1112|1112.4|1111.8|1112.6|1112.2|1112.4|1111.8|1
1620719590000|2021-05-11 07:53:10|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|1112.2|1111.6|2961
1620719600000|2021-05-11 07:53:20|1112|1111.4|1110.2|1109.6|1112|1111.4|1110.2|1109.6|2436
1620719610000|2021-05-11 07:53:30|1110.4|1109.8|1110.4|1109.6|1111.2|1110.6|1110.4|1109.6|2002
1620719640000|2021-05-11 07:54:00|1110.2|1109.4|1109.6|1108.8|1110.2|1109.4|1109.6|1108.8|1130
1620719650000|2021-05-11 07:54:10|1109.4|1108.6|1109.4|1108.6|1109.4|1108.8|1109.4|1108.6|0
1620719660000|2021-05-11 07:54:20||1108.8||1108.6||1108.8||1108.6|0
1620719670000|2021-05-11 07:54:30|1109.6|1108.8|1109.8|1109|1109.8|1109|1109.6|1108.8|100
1620719690000|2021-05-11 07:54:50||1109.2||1109.2||1109.2||1109.2|0
1620719700000|2021-05-11 07:55:00|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1108.8|6
1620719710000|2021-05-11 07:55:10|1109.4|1108.8|1109.6|1108.8|1109.6|1108.8|1109|1108.6|578
1620719720000|2021-05-11 07:55:20|1109.4|1109|1110|1109.6|1110.4|1110|1109.4|1108.8|18029
1620719730000|2021-05-11 07:55:30|1110.2|1109.2|1110.6|1110|1110.6|1110.2|1109.8|1109.2|12874
1620719750000|2021-05-11 07:55:50|1110.4|1109.6|1110.4|1109.8|1110.4|1109.8|1110|1109.2|10294
1620719760000|2021-05-11 07:56:00|1110.6|1109.6|1110.6|1109.8|1110.6|1110|1110.6|1109.6|400
1620719790000|2021-05-11 07:56:30|1110.8|1110|1110.8|1110.2|1111|1110.6|1110.8|1110|633
1620719800000|2021-05-11 07:56:40|1111.2|1110.4|1112.4|1111.4|1112.4|1111.4|1111.2|1110.4|1467
1620719810000|2021-05-11 07:56:50||1111.6||1111.8||1111.8||1111.6|100
1620719820000|2021-05-11 07:57:00||1111.6||1111.8||1111.8||1111.6|0
1620719830000|2021-05-11 07:57:10||1111.6||1111.8||1111.8||1111.6|0
1620719840000|2021-05-11 07:57:20|1112.2|1111.6|1112.4|1111.8|1112.4|1111.8|1112.2|1111.6|935
1620719850000|2021-05-11 07:57:30|1112.6|1112.4|1114|1113.2|1114|1113.8|1112.6|1112.4|4222
1620719860000|2021-05-11 07:57:40||1113.4||1113.2||1113.4||1113.2|0
1620719870000|2021-05-11 07:57:50|1114.2|1113.4|1115|1114.4|1115|1114.4|1114.2|1113.2|1921
1620719880000|2021-05-11 07:58:00|1114.8|1114.2|1115|1114.2|1115|1114.2|1114.4|1113.8|1651
1620719890000|2021-05-11 07:58:10|1114.8|1114.6|1114.6|1113.8|1115|1114.6|1114.6|1113.8|1390
1620719900000|2021-05-11 07:58:20|1114.4|1113.6|1113.6|1112.8|1114.4|1113.6|1113.6|1112.8|339
1620719910000|2021-05-11 07:58:30|1113.4|1112.6|1113.4|1112.6|1113.4|1112.6|1113.4|1112.6|0
1620719920000|2021-05-11 07:58:40|1113.6|1112.8|1114|1113.2|1114|1113.2|1113.6|1112.8|431
1620719930000|2021-05-11 07:58:50||1113.4||1113.2||1113.4||1113.2|0
1620719940000|2021-05-11 07:59:00|1113.8|1113.4|1113.6|1112.8|1113.8|1113.4|1113.4|1112.6|222
1620719950000|2021-05-11 07:59:10||1113||1113||1113||1112.8|0
1620719960000|2021-05-11 07:59:20||1113.2||1113.2||1113.2||1113.2|0
1620719970000|2021-05-11 07:59:30|1114|1113|1114|1113.2|1114|1113.2|1114|1113|100
1620719980000|2021-05-11 07:59:40|1114.2|1113.4|1115.8|1115|1116|1115|1114|1113.4|3001
1620719990000|2021-05-11 07:59:50|1116|1115.2|1115.8|1115|1116|1115.2|1115.8|1114.8|1000
1620720000000|2021-05-11 08:00:00|1115.6|1115.2|1114.8|1114|1115.6|1115.2|1114.8|1114|1450
1620720010000|2021-05-11 08:00:10|1114.6|1113.8|1114.4|1113.8|1114.6|1113.8|1114.2|1113.4|0
1620720020000|2021-05-11 08:00:20|1114.2|1113.6|1114.2|1113.2|1114.2|1113.6|1114.2|1113.2|0
1620720030000|2021-05-11 08:00:30|1114|1113.4|1113.6|1113|1114|1113.4|1113.6|1112.8|1177
1620720040000|2021-05-11 08:00:40||1112.8||1113||1113||1112.8|0
1620720050000|2021-05-11 08:00:50|1113.4|1112.8|1113.4|1112.8|1113.6|1112.8|1113.4|1112.6|5
1620720060000|2021-05-11 08:01:00|1113.2|1112.6|1112.6|1112|1113.2|1112.6|1112.4|1111.8|370
1620720070000|2021-05-11 08:01:10|1112.4|1111.8|1112.4|1111.6|1112.6|1111.8|1112.4|1111.6|669
1620720080000|2021-05-11 08:01:20|1112.6|1111.8|1112|1111.4|1112.6|1111.8|1112|1111.4|1100
1620720090000|2021-05-11 08:01:30|1111.8|1111.2|1111.2|1110.6|1111.8|1111.2|1111.2|1110.4|960
1620720100000|2021-05-11 08:01:40|1111|1110.2|1110.8|1110|1111|1110.2|1110.8|1110|4
1620720120000|2021-05-11 08:02:00|1110.6|1109.8|1110.6|1109.8|1110.6|1109.8|1110.6|1109.6|0
1620720130000|2021-05-11 08:02:10|1110.4|1109.6|1110.2|1109.4|1110.4|1109.6|1110.2|1109.4|0
1620720140000|2021-05-11 08:02:20|1110|1110|1110|1109.2|1110|1110|1110|1109|66
1620720150000|2021-05-11 08:02:30|1109.8|1109|1109.2|1108.6|1109.8|1109|1109.2|1108.6|500
1620720160000|2021-05-11 08:02:40|1109|1108.2|1108.8|1108.2|1109|1108.4|1108.6|1108|1367
1620720170000|2021-05-11 08:02:50|1108.6|1108.4|1108.4|1107.8|1108.6|1108.4|1108.2|1107.4|1725
1620720180000|2021-05-11 08:03:00|1108.6|1108|1109.2|1108.4|1109.2|1108.8|1108.6|1108|1150
1620720190000|2021-05-11 08:03:10|1109|1108.2|1108.4|1107.6|1109|1108.2|1108.4|1107.6|305
1620720210000|2021-05-11 08:03:30|1108.2|1107.4|1107.6|1106.6|1108.2|1107.4|1107.6|1106.6|1530
1620720220000|2021-05-11 08:03:40|1107.8|1107|1107.8|1107|1107.8|1107|1107.8|1107|0
1620720230000|2021-05-11 08:03:50|1107.6|1106.8|1107.2|1106.4|1107.6|1106.8|1107.2|1106.4|7
1620720240000|2021-05-11 08:04:00|1107|1106.2|1106.6|1105.6|1107|1106.2|1106.6|1105.6|0
1620720260000|2021-05-11 08:04:20|1106.4|1105.8|1107|1106.4|1107.2|1106.8|1106.4|1105.8|1911
1620720270000|2021-05-11 08:04:30|1106.8|1106.2|1106.6|1106|1106.8|1106.2|1106.6|1106|0
1620720290000|2021-05-11 08:04:50|1106.4|1106.2|1106.2|1105.4|1106.8|1106.2|1105.6|1105|6371
1620720300000|2021-05-11 08:05:00|1106|1105.6|1104.6|1104|1106|1105.6|1104.4|1103.6|36743
1620720310000|2021-05-11 08:05:10|1104.8|1104.2|1105.4|1104.6|1105.4|1104.8|1104.8|1104.2|2379
1620720320000|2021-05-11 08:05:20|1105.2|1104.4|1104.8|1104|1105.2|1104.4|1104.8|1104|0
1620720330000|2021-05-11 08:05:30|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|1
1620720340000|2021-05-11 08:05:40|1104.4|1103.6|1104.4|1103.8|1104.6|1104.2|1104.2|1103.6|246
1620720350000|2021-05-11 08:05:50|1104.2|1103.6|1103.6|1102.6|1104.4|1103.8|1103.6|1102.6|543
1620720360000|2021-05-11 08:06:00|1103.4|1102.4|1103.4|1102.8|1103.4|1103|1103.2|1102.2|3013
1620720370000|2021-05-11 08:06:10|1103.2|1102.6|1103.2|1102.4|1103.2|1102.6|1103.2|1102.4|0
1620720380000|2021-05-11 08:06:20|1103|1102.2|1103.2|1102.6|1103.2|1102.8|1103|1102.2|1511
1620720390000|2021-05-11 08:06:30|1103.4|1102.8|1104|1103.4|1104|1103.4|1103.4|1102.8|2925
1620720400000|2021-05-11 08:06:40|1104.2|1103.6|1104.4|1103.4|1104.4|1103.8|1104|1103.2|2645
1620720410000|2021-05-11 08:06:50|1104.2|1103.6|1104.2|1103.4|1104.4|1103.6|1104.2|1103.4|1222
1620720420000|2021-05-11 08:07:00|1104.4|1103.6|1105|1104|1105|1104|1104.4|1103.6|0
1620720430000|2021-05-11 08:07:10|1104.8|1103.8|1104|1103|1104.8|1103.8|1104|1103|2322
1620720440000|2021-05-11 08:07:20|1107.6|1103.2|1104.8|1103.6|1107.6|1104.4|1104.2|1103.2|31807
1620720450000|2021-05-11 08:07:30|1105|1103.8|1105|1103.8|1105|1103.8|1105|1103.8|0
1620720470000|2021-05-11 08:07:50|1105.2|1104|1105.8|1105|1105.8|1105|1105.2|1104|231
1620720480000|2021-05-11 08:08:00|1105.4|1104.6|1104.8|1103.8|1105.4|1104.6|1104.8|1103.8|2201
1620720490000|2021-05-11 08:08:10|1105|1104|1105.4|1104.4|1105.4|1104.4|1105|1104|714
1620720500000|2021-05-11 08:08:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|600
1620720510000|2021-05-11 08:08:30|1105|1104.4|1105.2|1104.4|1105.2|1104.6|1104.4|1103.8|945
1620720520000|2021-05-11 08:08:40||1104.6||1104.4||1104.6||1104.4|0
1620720530000|2021-05-11 08:08:50|1105|1104.6|1105|1104.2|1105|1104.8|1105|1104.2|832
1620720540000|2021-05-11 08:09:00|1105.2|1104.4|1105.4|1104.4|1105.4|1105|1105.2|1104.2|1135
1620720550000|2021-05-11 08:09:10|1105.2|1104.2|1105|1104.2|1105.2|1104.2|1105|1104.2|488
1620720560000|2021-05-11 08:09:20|1105.2||1105.2||1105.2||1105.2||0
1620720570000|2021-05-11 08:09:30|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|1105.4|1104.4|0
1620720580000|2021-05-11 08:09:40|1105.8|1104.6|1107.2|1106|1107.4|1106.6|1105.8|1104.6|2654
1620720590000|2021-05-11 08:09:50|1107|1105.8|1106.8|1105.8|1107|1105.8|1106.8|1105.8|0
1620720600000|2021-05-11 08:10:00|1107|1106|1107|1105.8|1107|1106|1107|1105.8|0
1620720620000|2021-05-11 08:10:20|1106.8|1105.6|1106|1104.8|1106.8|1105.6|1105.8|1104.8|1765
1620720630000|2021-05-11 08:10:30|1106.2|1105|1106|1105.2|1106.2|1105.2|1106|1105|0
1620720640000|2021-05-11 08:10:40|1105.8|1105|1105.4|1104.6|1105.8|1105|1105.4|1104.6|256
1620720650000|2021-05-11 08:10:50|1105.2|1104.4|1105.4|1104.4|1105.4|1104.8|1105|1104.4|1925
1620720660000|2021-05-11 08:11:00|1105.2|1104.2|1105.2|1104|1105.2|1104.2|1105.2|1104|0
1620720670000|2021-05-11 08:11:10|1105|1104.2|1105|1104.2|1105|1104.2|1105|1104.2|1117
1620720680000|2021-05-11 08:11:20|1105.2|1104.4|1105.2|1104.6|1105.4|1105|1105.2|1104.4|1364
1620720690000|2021-05-11 08:11:30|1105.4|1104.8|1105.6|1104.6|1105.6|1105|1105.2|1104.6|695
1620720700000|2021-05-11 08:11:40|1105.4|1104.8|1105.4|1104.4|1105.4|1104.8|1105.4|1104.4|1117
1620720710000|2021-05-11 08:11:50|1105.2|1104.2|1104.2|1103.4|1105.2|1104.2|1104|1103.4|1625
1620720720000|2021-05-11 08:12:00|1104.4|1103.6|1105|1104.2|1105|1104.2|1104.4|1103.6|2068
1620720730000|2021-05-11 08:12:10|1104.8|1104|1105|1104.2|1105.2|1104.8|1104.8|1104|4998
1620720750000|2021-05-11 08:12:30||1104.4||1104.4||1104.4||1104.4|0
1620720760000|2021-05-11 08:12:40|1104.8|1104.2|1104.4|1103.4|1104.8|1104.2|1104.4|1103.4|250
1620720780000|2021-05-11 08:13:00||1103.6||1103.6||1103.6||1103.6|0
1620720800000|2021-05-11 08:13:20|1104.2|1103.4|1104|1103.2|1104.2|1103.4|1104|1103.2|450
1620720810000|2021-05-11 08:13:30|1104.2|1103.6|1105|1104.2|1105.2|1104.6|1104.2|1103.6|26727
1620720820000|2021-05-11 08:13:40|1105.4|1105|1105.4|1104.6|1106.2|1105.6|1105|1104.4|24462
1620720830000|2021-05-11 08:13:50|1105.2|1104.8|1106|1105.6|1106|1105.6|1105.2|1104.8|984
1620720840000|2021-05-11 08:14:00||1105.4||1105.4||1105.4||1105.2|0
1620720850000|2021-05-11 08:14:10|1106.2|1105.6|1107.2|1106.6|1107.4|1106.6|1106.2|1105.6|2769
1620720860000|2021-05-11 08:14:20|1107.4|1106.8|1107.6|1106.8|1107.6|1107|1107.2|1106.4|350
1620720870000|2021-05-11 08:14:30|1107.4||1107.4||1107.4||1107.4||0
1620720880000|2021-05-11 08:14:40|1107.6|1107|1107.8|1107|1107.8|1107.2|1107.6|1107|0
1620720890000|2021-05-11 08:14:50|1107.6|1107.2|1107.8|1107.2|1107.8|1107.2|1106.8|1106.2|2382
1620720900000|2021-05-11 08:15:00|1107.6|1107|1107.8|1107|1107.8|1107|1107.4|1106.8|2297
1620720910000|2021-05-11 08:15:10|1107.6|1106.8|1107|1106.4|1107.6|1106.8|1107|1106.4|76
1620720920000|2021-05-11 08:15:20|1107.2|1106.6|1107|1106.2|1107.6|1106.8|1106.8|1106.2|281
1620720930000|2021-05-11 08:15:30|1106.8|1106|1106.8|1106|1106.8|1106|1106.8|1106|0
1620720940000|2021-05-11 08:15:40|1106.6|1105.8|1106|1105.4|1106.6|1105.8|1106|1105.4|0
1620720960000|2021-05-11 08:16:00|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1106.2|1105.6|1917
1620720970000|2021-05-11 08:16:10|1106.4|1105.4|1106.6|1105.6|1106.6|1105.6|1106.4|1105.4|3088
1620720980000|2021-05-11 08:16:20|1106.8|1105.8|1106.8|1106.2|1107.4|1106.6|1106.8|1105.8|1022
1620720990000|2021-05-11 08:16:30||1106||1106.2||1106.4||1106|0
1620721000000|2021-05-11 08:16:40|1106.6|1106|1106.8|1106|1107.4|1107|1106.6|1106|12072
1620721010000|2021-05-11 08:16:50|1106.6|1106.4|1106.6|1106.4|1106.6|1106.4|1106.6|1106|6
1620721020000|2021-05-11 08:17:00|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|90
1620721030000|2021-05-11 08:17:10|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.6|1106|764
1620721040000|2021-05-11 08:17:20||1106||1106||1106||1106|0
1620721050000|2021-05-11 08:17:30|1106.6|1106.4|1106.6|1106.2|1106.6|1106.4|1106.6|1106|2
1620721060000|2021-05-11 08:17:40|1106.4|1106|1106.2|1105.4|1106.6|1106|1106.2|1105.4|935
1620721070000|2021-05-11 08:17:50|1106.4|1105.8|1106.6|1105.8|1106.6|1105.8|1106.4|1105.8|0
1620721080000|2021-05-11 08:18:00|1106.4||1106.6||1106.6||1106.4||0
1620721090000|2021-05-11 08:18:10||1106||1105.8||1106||1105.8|0
1620721100000|2021-05-11 08:18:20|1106.4|1105.4|1106.2|1105.6|1106.4|1105.6|1106|1105.4|2839
1620721110000|2021-05-11 08:18:30|||||||||100
1620721120000|2021-05-11 08:18:40|1106.4|1105.8|1106.4|1105.8|1106.6|1106|1106.4|1105.6|266
1620721130000|2021-05-11 08:18:50||1106||1105.8||1106||1105.8|0
1620721150000|2021-05-11 08:19:10|1106.6|1106|1106.6|1106.2|1106.6|1106.2|1106.6|1106|199
1620721160000|2021-05-11 08:19:20||1106.4||1106.4||1106.4||1106.4|0
1620721170000|2021-05-11 08:19:30|1106.8|1106.6|1106.8|1106.2|1107|1106.6|1106.6|1106.2|1041
1620721180000|2021-05-11 08:19:40|1106.6|1106|1106.6|1105.8|1106.6|1106|1106.6|1105.8|700
1620721190000|2021-05-11 08:19:50|1106.8|1106|1107|1106|1107|1106|1106.8|1106|0
1620721200000|2021-05-11 08:20:00|1107.2|1106.2|1107.8|1107.2|1108|1107.4|1107.2|1106.2|3460
1620721220000|2021-05-11 08:20:20||1107||1107||1107||1107|0
1620721230000|2021-05-11 08:20:30|1108|1107.2|1108|1107.2|1108.6|1107.8|1107.8|1107.2|1551
1620721250000|2021-05-11 08:20:50|1107.8|1107|1107.4|1106.6|1107.8|1107|1107.4|1106.6|293
1620721260000|2021-05-11 08:21:00||1106.8||1106.6||1106.8||1106.6|0
1620721280000|2021-05-11 08:21:20|1107.6|1106.8|1108|1107.6|1108|1107.6|1107.6|1106.8|1097
1620721290000|2021-05-11 08:21:30|1108.2|1107.8|1108.6|1108|1108.6|1108|1108.2|1107.8|1510
1620721300000|2021-05-11 08:21:40|1108.8|1108.2|1109|1108.2|1109|1108.2|1108.8|1108.2|782
1620721310000|2021-05-11 08:21:50|1108.8|1108|1108|1107.8|1108.8|1108|1108|1107.8|1461
1620721330000|2021-05-11 08:22:10||1107.6||1107.6||1107.6||1107.6|0
1620721340000|2021-05-11 08:22:20|1108.4|1107.8|1108.2|1107.6|1108.4|1108|1108.2|1107.6|383
1620721350000|2021-05-11 08:22:30|1108.4|1107.8|1108.6|1107.8|1108.8|1107.8|1108.4|1107.6|5000
1620721360000|2021-05-11 08:22:40|1108.8|1108|1109.8|1109|1110.8|1109.4|1108.8|1108|16181
1620721380000|2021-05-11 08:23:00||1109.2||1109.2||1109.4||1109.2|0
1620721390000|2021-05-11 08:23:10|1109.6|1109|1109.4|1109|1109.6|1109.2|1109.2|1108.8|1554
1620721410000|2021-05-11 08:23:30|1109.6|1109.2|1110.8|1110|1111|1110|1109.4|1109.2|5290
1620721420000|2021-05-11 08:23:40|1111|1110.2|1111.2|1110.2|1111.4|1110.2|1111|1110.2|0
1620721430000|2021-05-11 08:23:50|1111.4|1110.4|1111.8|1110.8|1111.8|1110.8|1111.4|1110.4|0
1620721440000|2021-05-11 08:24:00|1111.6|1111|1108.4|1107.8|1111.6|1111|1108.4|1107.8|49542
1620721450000|2021-05-11 08:24:10|1108.2|1107.6|1107.4|1107|1108.4|1107.6|1107.2|1107|2705
1620721460000|2021-05-11 08:24:20|1107.6|1107.2|1108.6|1107.8|1108.6|1107.8|1107.6|1107.2|2674
1620721470000|2021-05-11 08:24:30|1108.4|1107.6|1108|1107.4|1108.4|1107.6|1107.8|1107.2|0
1620721480000|2021-05-11 08:24:40|1108.2|1107.6|1107.8|1107|1108.2|1107.6|1107.8|1107|0
1620721490000|2021-05-11 08:24:50|1107.4||1107.4||1107.4||1107.4||0
1620721500000|2021-05-11 08:25:00|1107.6|1106.6|1107.8|1106.8|1108|1106.8|1107.6|1106.6|350
1620721520000|2021-05-11 08:25:20|1108||1107.8||1108||1107.8||0
1620721530000|2021-05-11 08:25:30|1108|1107|1108|1107.2|1108|1107.2|1108|1107|16
1620721540000|2021-05-11 08:25:40|1107.8|1107|1107.8|1107|1107.8|1107|1107.8|1107|0
1620721550000|2021-05-11 08:25:50|1108|1107.2|1108|1107.2|1108|1107.2|1108|1107.2|0
1620721560000|2021-05-11 08:26:00|1108.4|1107.4|1108.6|1107.8|1108.6|1107.8|1108.4|1107.4|1206
1620721570000|2021-05-11 08:26:10|1108.4|1108|1108|1107.2|1108.4|1108.2|1108|1107.2|5
1620721600000|2021-05-11 08:26:40|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|1108|1107.4|839
1620721610000|2021-05-11 08:26:50||1107.6||1107.4||1107.6||1107.4|398
1620721620000|2021-05-11 08:27:00|1108.4|1107.6|1108.6|1108|1108.6|1108|1108.4|1107.4|1667
1620721650000|2021-05-11 08:27:30|1109|1108.2|1109.4|1108.6|1109.6|1108.8|1109|1108.2|1372
1620721660000|2021-05-11 08:27:40|1109.6||1109.6||1109.6||1109.6||0
1620721670000|2021-05-11 08:27:50|1109.8|1108.8|1109.2|1108.6|1109.8|1109|1109.2|1108.6|337
1620721680000|2021-05-11 08:28:00|1109.4||1109.4||1109.4||1109.4||0
1620721690000|2021-05-11 08:28:10||1108.8||1108.8||1108.8||1108.8|81
1620721700000|2021-05-11 08:28:20||1109||1109||1109||1109|0
1620721710000|2021-05-11 08:28:30||1108.8||1108.8||1108.8||1108.8|0
1620721730000|2021-05-11 08:28:50|1109.2|1108.6|1108.4|1107.8|1109.2|1108.6|1108.4|1107.8|1362
1620721740000|2021-05-11 08:29:00||1107.6||1107.8||1107.8||1107.6|0
1620721750000|2021-05-11 08:29:10|1108.6|1108|1108.8|1108|1108.8|1108|1108.6|1108|0
1620721760000|2021-05-11 08:29:20|1108.6||1108.6||1108.6||1108.6||0
1620721770000|2021-05-11 08:29:30||1107.8||1107.8||1107.8||1107.8|0
1620721790000|2021-05-11 08:29:50|1108.4|1107.6|1107.8|1107.4|1108.4|1107.6|1107.8|1107.4|589
1620721800000|2021-05-11 08:30:00|1107.6|1107.2|1108|1107.4|1108|1107.4|1107.6|1107|895
1620721820000|2021-05-11 08:30:20|1107.8|1107.2|1107|1106.4|1107.8|1107.2|1106.8|1106.2|2627
1620721830000|2021-05-11 08:30:30|1107.2|1106.6|1107.2|1106.4|1107.2|1106.6|1107|1106.4|10
1620721840000|2021-05-11 08:30:40||1106.6||1106.6||1106.6||1106.6|300
1620721850000|2021-05-11 08:30:50|1107|1106.4|1106.8|1106.4|1107|1106.4|1106.8|1106.4|7
1620721860000|2021-05-11 08:31:00|1107||1107||1107||1107||200
1620721870000|2021-05-11 08:31:10|1106.8|1106.2|1106.2|1105.4|1106.8|1106.2|1106|1105.4|1453
1620721880000|2021-05-11 08:31:20|1106|1105.2|1106|1105.2|1106|1105.2|1106|1105.2|0
1620721890000|2021-05-11 08:31:30|1105.8|1105.4|1105.6|1104.8|1105.8|1105.4|1105.6|1104.8|0
1620721900000|2021-05-11 08:31:40||1105||1105||1105||1104.8|0
1620721910000|2021-05-11 08:31:50||1104.8||1104.8||1104.8||1104.8|0
1620721930000|2021-05-11 08:32:10|1105.4|1105|1105.4|1104.8|1105.4|1105|1105.4|1104.8|0
1620721970000|2021-05-11 08:32:50|1105.2||1105.2||1105.2||1105.2||0
1620721980000|2021-05-11 08:33:00|1105|1104.6|1105|1104.4|1105|1104.6|1105|1104.4|510
1620722000000|2021-05-11 08:33:20|1104.8||1104.6||1104.8||1104.6||357
1620722010000|2021-05-11 08:33:30|1104.4|1104.2|1104.2|1103.8|1104.4|1104.2|1104|1103.6|633
1620722020000|2021-05-11 08:33:40|1104.4|1104|1105.8|1105.2|1105.8|1105.2|1104.4|1104|184
1620722040000|2021-05-11 08:34:00|1105.6|1105|1105.2|1104.4|1105.8|1105.2|1105|1104.4|1085
1620722050000|2021-05-11 08:34:10|1105.4|1104.6|1105.2|1104.4|1105.4|1104.8|1105|1104.2|1727
1620722070000|2021-05-11 08:34:30|1105.4|1105|1105.6|1105.2|1105.6|1105.2|1105.4|1105|10849
1620722080000|2021-05-11 08:34:40||1105||1105||1105||1105|0
1620722090000|2021-05-11 08:34:50|1105.4|1104.8|1105.6|1105|1105.6|1105|1105.4|1104.8|1960
1620722110000|2021-05-11 08:35:10||1104.8||1104.6||1105||1104.6|433
1620722120000|2021-05-11 08:35:20|1105.4|1104.8|1105.4|1104.6|1105.4|1104.8|1105.4|1104.6|0
1620722130000|2021-05-11 08:35:30|1105.2|1104.4|1104.6|1103.8|1105.2|1104.4|1104.6|1103.8|469
1620722140000|2021-05-11 08:35:40|1104.4|1103.6|1104.4|1103.6|1104.4|1103.6|1104.4|1103.6|0
1620722150000|2021-05-11 08:35:50||1103.8||1103.8||1103.8||1103.8|0
1620722160000|2021-05-11 08:36:00|1104.6|1104|1104.4|1103.8|1104.6|1104.2|1104.4|1103.8|626
1620722170000|2021-05-11 08:36:10||1103.6||1104||1104||1103.6|0
1620722200000|2021-05-11 08:36:40|1104.2|1103.8|1103.4|1102.6|1104.2|1103.8|1103.4|1102.6|2689
1620722210000|2021-05-11 08:36:50|1103.2|1102.4|1103|1102.6|1103.2|1102.6|1103|1102.4|0
1620722220000|2021-05-11 08:37:00|1102.8|1102.4|1103.2|1102.6|1103.2|1102.6|1102.6|1102.2|356
1620722230000|2021-05-11 08:37:10|1103|1102.4|1102.8|1102.2|1103|1102.4|1102.8|1102.2|716
1620722240000|2021-05-11 08:37:20|1103|1102.4|1103|1102.4|1103.2|1102.6|1103|1102.2|1788
1620722250000|2021-05-11 08:37:30|1102.8|1102.2|1103|1102.4|1103|1102.6|1102.4|1102.2|647
1620722260000|2021-05-11 08:37:40|1103.2|1102.6|1103.4|1102.6|1103.4|1102.8|1103.2|1102.4|91
1620722270000|2021-05-11 08:37:50|1103.2|1102.4|1102|1101.2|1103.2|1102.4|1102|1101.2|8941
1620722280000|2021-05-11 08:38:00||1101.4||1101.4||1101.4||1101.4|0
1620722290000|2021-05-11 08:38:10|1102.2|1101.6|1102.8|1102.2|1103.2|1102.6|1102.2|1101.6|4013
1620722300000|2021-05-11 08:38:20|1102.6|1102|1102.8|1102.6|1102.8|1102.6|1102.4|1101.8|2944
1620722310000|2021-05-11 08:38:30|1102.6|1102.2|1103.6|1102.8|1103.6|1103|1102.6|1102|919
1620722320000|2021-05-11 08:38:40|1103.4|1102.6|1103.6|1103|1103.6|1103.4|1103.2|1102.6|3670
1620722330000|2021-05-11 08:38:50|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.6|750
1620722340000|2021-05-11 08:39:00|1103.2|1102.4|1103.4|1103|1103.4|1103|1103|1102.2|2254
1620722350000|2021-05-11 08:39:10|1103.6|1103.2|1104.4|1103.6|1104.4|1103.6|1103.4|1103.2|2226
1620722400000|2021-05-11 08:40:00|1104.6|1103.8|1104.8|1104|1104.8|1104.4|1104.4|1103.8|2320
1620722410000|2021-05-11 08:40:10|1104.6|1103.8|1103.4|1102.6|1104.6|1103.8|1103.4|1102.6|0
1620722420000|2021-05-11 08:40:20|1103.2|1102.4|1102.6|1101.8|1103.2|1102.4|1102.6|1101.8|197
1620722430000|2021-05-11 08:40:30||1102||1102||1102||1102|0
1620722450000|2021-05-11 08:40:50|1102.8|1102.2|1103|1102.2|1103|1102.4|1102.8|1102.2|309
1620722480000|2021-05-11 08:41:20|1103.2|1102.4|1103.6|1103|1103.8|1103.2|1103.2|1102.4|2785
1620722490000|2021-05-11 08:41:30|1103.4|1102.8|1103|1102.4|1103.4|1102.8|1102.8|1102.4|672
1620722500000|2021-05-11 08:41:40|1103.2|1102.6|1103.2|1102.8|1103.2|1102.8|1103.2|1102.6|513
1620722530000|2021-05-11 08:42:10|1103|1102.6|1103.2|1102.8|1103.2|1103|1103|1102.4|348
1620722560000|2021-05-11 08:42:40|1103.4|1103|1104.2|1103.6|1104.2|1103.6|1103.4|1103|369
1620722570000|2021-05-11 08:42:50|1104|1103.4|1104.2|1103.6|1104.2|1103.6|1104|1103.4|0
1620722580000|2021-05-11 08:43:00|1104|1103.4|1103.6|1102.8|1104|1103.4|1103.6|1102.8|644
1620722590000|2021-05-11 08:43:10|1103.4||1103.2||1103.4||1103.2||0
1620722600000|2021-05-11 08:43:20|1103.6|1103|1103.8|1103|1103.8|1103.2|1103.6|1103|3592
1620722610000|2021-05-11 08:43:30|1103.6|1102.8|1103|1102.4|1103.6|1102.8|1103|1102.4|1279
1620722620000|2021-05-11 08:43:40||1102.6||1102.6||1102.6||1102.6|0
1620722630000|2021-05-11 08:43:50|1102.8|1102.4|1103|1102.2|1103|1102.4|1102.8|1102.2|54
1620722640000|2021-05-11 08:44:00|1103.2|1102.4|1102.6|1102|1103.2|1102.4|1102.4|1102|1075
1620722650000|2021-05-11 08:44:10|1102.8|1102.2|1102.8|1102|1103|1102.4|1102.8|1102|753
1620722660000|2021-05-11 08:44:20|1102.6|1101.8|1102.4|1101.6|1102.6|1101.8|1102.4|1101.6|300
1620722670000|2021-05-11 08:44:30|1102.6|1101.8|1102.6|1101.8|1102.6|1101.8|1102.6|1101.8|0
1620722680000|2021-05-11 08:44:40|1102.4||1102.6||1102.6||1102.4||0
1620722690000|2021-05-11 08:44:50|1102.8|1102|1102.8|1102.2|1102.8|1102.2|1102.8|1102|93
1620722700000|2021-05-11 08:45:00|1103|1102.4|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|1583
1620722710000|2021-05-11 08:45:10|1103||1103||1103||1103||0
1620722720000|2021-05-11 08:45:20|1103.2|1102.4|1103.2|1102.8|1103.2|1102.8|1103.2|1102.4|0
1620722740000|2021-05-11 08:45:40|1103.4|1103|1104|1103.2|1104|1103.4|1103.4|1103|1270
1620722750000|2021-05-11 08:45:50|1104.2|1103.4|1104.2|1103.4|1104.2|1103.6|1103.8|1103.4|392
1620722760000|2021-05-11 08:46:00|1104||1104.2||1104.2||1104||0
1620722770000|2021-05-11 08:46:10|1104.4|1103.6|1104.4|1103.8|1104.6|1103.8|1104.4|1103.6|0
1620722780000|2021-05-11 08:46:20|1104.6|1104|1104.6|1104|1104.6|1104|1104.6|1104|0
1620722790000|2021-05-11 08:46:30||1104.2||1104.2||1104.2||1104.2|0
1620722800000|2021-05-11 08:46:40||1104||1104||1104||1104|0
1620722820000|2021-05-11 08:47:00||1104.2||1104.2||1104.2||1104|0
1620722830000|2021-05-11 08:47:10|1104.8|1104.4|1105|1104.6|1105|1104.6|1104.8|1104.4|90
1620722840000|2021-05-11 08:47:20|1105.2|1104.8|1105.8|1105.2|1105.8|1105.2|1105.2|1104.8|584
1620722850000|2021-05-11 08:47:30||1105.4||1105.2||1105.4||1105.2|0
1620722870000|2021-05-11 08:47:50|1105.6|1105|1104.6|1104.2|1105.6|1105|1104.2|1104|3504
1620722880000|2021-05-11 08:48:00|1104.8|1104.4|1105|1104.2|1105|1104.4|1104.8|1104.2|957
1620722890000|2021-05-11 08:48:10|1104.8||1104.6||1104.8||1104.4||0
1620722900000|2021-05-11 08:48:20|1104.8|1104.4|1105|1104.4|1105|1104.4|1104.8|1104.4|94
1620722920000|2021-05-11 08:48:40|1104.8|1104.2|1105|1104.2|1105|1104.2|1104.8|1104.2|0
1620722930000|2021-05-11 08:48:50|1104.8||1104.8||1104.8||1104.8||0
1620722950000|2021-05-11 08:49:10|1104|1103.8|1104.6|1103.8|1104.8|1103.8|1104|1103.6|800
1620722960000|2021-05-11 08:49:20|1104.4|1103.6|1104.2|1103.4|1104.4|1103.6|1104|1103.4|200
1620722970000|2021-05-11 08:49:30|1104|1103.2|1103.8|1103|1104|1103.2|1103.6|1103|0
1620722990000|2021-05-11 08:49:50|1104|1103.2|1104|1103.2|1104|1103.2|1104|1103.2|170
1620723000000|2021-05-11 08:50:00|1103.8|1103|1103.4|1102.8|1103.8|1103|1103.4|1102.6|447
1620723010000|2021-05-11 08:50:10||1102.6||1102.6||1102.6||1102.6|0
1620723030000|2021-05-11 08:50:30||1102.8||1102.6||1102.8||1102.6|160
1620723040000|2021-05-11 08:50:40|1103.2|1102.4|1102.6|1102.2|1103.2|1102.4|1102.4|1102|0
1620723050000|2021-05-11 08:50:50|1102.8|1102|1102.8|1102|1102.8|1102|1102.8|1102|378
1620723100000|2021-05-11 08:51:40||1102.2||1102||1102.2||1102|0
1620723120000|2021-05-11 08:52:00|1102.6|1101.8|1102.4|1101.6|1102.6|1101.8|1102.4|1101.6|0
1620723130000|2021-05-11 08:52:10|1102.6|1101.8|1102.8|1102.2|1102.8|1102.4|1102.6|1101.8|4035
1620723140000|2021-05-11 08:52:20|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.6|1101.8|0
1620723160000|2021-05-11 08:52:40|1102.4||1102.4||1102.6||1102.4||1000
1620723170000|2021-05-11 08:52:50||1101.6||1101.8||1101.8||1101.6|0
1620723190000|2021-05-11 08:53:10|||||||||5
1620723200000|2021-05-11 08:53:20||1102||1101.8||1102||1101.8|200
1620723220000|2021-05-11 08:53:40|1102.6|1102|1102.6|1102|1102.6|1102.4|1102.4|1102|1886
1620723230000|2021-05-11 08:53:50|1102.4||1102.4||1102.4||1102.4||0
1620723240000|2021-05-11 08:54:00|1102.2|1101.8|1102.4|1101.8|1102.4|1101.8|1102.2|1101.8|424
1620723280000|2021-05-11 08:54:40|1102.6|1102|1102.6|1102.2|1102.6|1102.2|1102.6|1102|100
1620723290000|2021-05-11 08:54:50||1102||1102.2||1102.2||1102|1000
1620723300000|2021-05-11 08:55:00|1102.4|1102|1102.2|1101.8|1102.4|1102|1102.2|1101.8|374
1620723310000|2021-05-11 08:55:10|1102|1102|1102.2|1101.8|1102.2|1102|1102|1101.8|726
1620723340000|2021-05-11 08:55:40|1102|1101.6|1101.8|1101.6|1102|1101.6|1101.8|1101.6|1080
1620723350000|2021-05-11 08:55:50|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.4|1101|1401
1620723360000|2021-05-11 08:56:00|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|158
1620723370000|2021-05-11 08:56:10|1102|1101.4|1101.8|1101.2|1102|1101.6|1101.8|1101.2|4196
1620723380000|2021-05-11 08:56:20|1102|1101.4|1102|1101.6|1102|1101.6|1101.8|1101.4|424
1620723390000|2021-05-11 08:56:30|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|500
1620723400000|2021-05-11 08:56:40|1102|1101.4|1101.8|1101.2|1103|1102.2|1101.8|1101.2|12853
1620723420000|2021-05-11 08:57:00|1101.6|1101|1101.6|1101|1101.6|1101|1101.6|1101|0
1620723430000|2021-05-11 08:57:10|1101.8|1101.2|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|110
1620723440000|2021-05-11 08:57:20||1101.4||1101.2||1101.4||1101.2|0
1620723460000|2021-05-11 08:57:40|1101.6||1101.8||1101.8||1101.6||470
1620723470000|2021-05-11 08:57:50|1101.6|1101|1101.8|1101.4|1101.8|1101.4|1101.6|1101|222
1620723480000|2021-05-11 08:58:00|1102|1101.2|1102|1101.4|1102|1101.6|1102|1101.2|1269
1620723540000|2021-05-11 08:59:00||1101.2||1101.2||1101.2||1101.2|0
1620723560000|2021-05-11 08:59:20|1102.2|1101.4|1102.4|1102|1102.6|1102|1102.2|1101.4|1842
1620723580000|2021-05-11 08:59:40|||||||||520
1620723610000|2021-05-11 09:00:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.6|1102.2|540
1620723630000|2021-05-11 09:00:30|1102.6|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.6|5110
1620723640000|2021-05-11 09:00:40|1102.4|1102.2|1102.2|1102|1102.4|1102.2|1102.2|1102|304
1620723650000|2021-05-11 09:00:50||1101.8||1101.6||1101.8||1101.6|399
1620723660000|2021-05-11 09:01:00|1102.4|1101.8|1102.6|1102|1102.6|1102|1102.4|1101.8|566
1620723670000|2021-05-11 09:01:10|1102.4|1101.8|1102|1101.2|1102.4|1101.8|1102|1101.2|4376
1620723690000|2021-05-11 09:01:30|1101.8|1101|1101.8|1101|1101.8|1101|1101.8|1101|0
1620723720000|2021-05-11 09:02:00|1101.6|1101.2|1101.2|1100.6|1101.6|1101.4|1101.2|1100.6|2637
1620723730000|2021-05-11 09:02:10|1101|1100.8|1100.8|1100.4|1101|1100.8|1100.4|1100.2|12112
1620723740000|2021-05-11 09:02:20|1100.6|1100.2|1100.6|1100.2|1100.6|1100.6|1100.6|1100.2|1392
1620723750000|2021-05-11 09:02:30|1100.8|1100.4|1101|1100.8|1101.2|1100.8|1100.8|1100.4|805
1620723760000|2021-05-11 09:02:40|1101.2|1100.6|1101.2|1100.6|1101.6|1101.2|1101.2|1100.6|2642
1620723770000|2021-05-11 09:02:50|1101|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.4|250
1620723780000|2021-05-11 09:03:00|1100.8|1100.2|1101.2|1100.6|1101.4|1100.6|1100.8|1100.2|597
1620723790000|2021-05-11 09:03:10|1101.4|1100.8|1102|1101.4|1102|1101.4|1101.4|1100.8|1484
1620723800000|2021-05-11 09:03:20|1101.8|1101.2|1101.6|1101.2|1102.2|1101.8|1101.6|1101.2|2163
1620723820000|2021-05-11 09:03:40|1102.2|1102|1101.4|1100.8|1102.2|1102|1101.4|1100.8|6536
1620723830000|2021-05-11 09:03:50|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101|1100.4|1833
1620723840000|2021-05-11 09:04:00|1101|1101|1100.8|1100.4|1101.2|1101|1100.8|1100.4|2484
1620723850000|2021-05-11 09:04:10|1101|1100.6|1101.4|1101|1101.4|1101|1101|1100.6|1132
1620723860000|2021-05-11 09:04:20|1101.2|1100.8|1101.2|1100.6|1101.4|1100.8|1101.2|1100.6|250
1620723880000|2021-05-11 09:04:40|1101.4|1100.8|1101.4|1100.8|1101.4|1101|1101.4|1100.8|914
1620723900000|2021-05-11 09:05:00|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|1101.2|1100.6|0
1620723910000|2021-05-11 09:05:10|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.6|1100.2|705
1620723920000|2021-05-11 09:05:20||1100.4||1100.2||1100.4||1100.2|52
1620723930000|2021-05-11 09:05:30||1100.4||1100.2||1100.4||1100.2|0
1620723940000|2021-05-11 09:05:40|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|483
1620723950000|2021-05-11 09:05:50|1101.2|1100.4|1101.4|1101|1101.4|1101|1101.2|1100.4|1556
1620723970000|2021-05-11 09:06:10|1101.6|1101.2|1101.8|1101.4|1102|1101.6|1101.6|1101.2|2344
1620723980000|2021-05-11 09:06:20|1101.6|1101.2|1101.8|1101.4|1101.8|1101.4|1101.6|1101.2|817
1620723990000|2021-05-11 09:06:30|1102|1101.2|1102|1101.6|1102|1101.6|1102|1101.2|575
1620724010000|2021-05-11 09:06:50|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|226
1620724020000|2021-05-11 09:07:00|1101.6|1101.2|1101.4|1101.2|1101.8|1101.4|1101.4|1101.2|922
1620724030000|2021-05-11 09:07:10|1101.6|1101|1101.4|1101|1101.8|1101.4|1101.4|1100.8|3631
1620724040000|2021-05-11 09:07:20|1101.2|1100.8|1101.8|1101.2|1101.8|1101.2|1101.2|1100.6|2835
1620724050000|2021-05-11 09:07:30|1102|1101.4|1101.8|1101.4|1102|1101.8|1101.8|1101.4|1806
1620724060000|2021-05-11 09:07:40|1102|1101.6|1102|1101.6|1102|1101.6|1102|1101.6|250
1620724070000|2021-05-11 09:07:50|1102.2|1101.8|1103|1102.4|1103|1102.8|1102.2|1101.8|6428
1620724080000|2021-05-11 09:08:00|1102.8|1102.2|1103|1102.2|1103|1102.4|1102.8|1102.2|1117
1620724090000|2021-05-11 09:08:10|1102.8||1102.8||1102.8||1102.8||0
1620724100000|2021-05-11 09:08:20|1102.6||1102.6||1102.6||1102.6||0
1620724110000|2021-05-11 09:08:30|1102.4|1101.8|1101.8|1101.4|1102.4|1101.8|1101.8|1101.4|330
1620724120000|2021-05-11 09:08:40||1101.2||1101.2||1101.2||1101.2|0
1620724130000|2021-05-11 09:08:50||1101||1101||1101||1101|0
1620724140000|2021-05-11 09:09:00|1102.2|1101.2|1102.2|1101.4|1102.2|1101.4|1102.2|1101.2|1000
1620724170000|2021-05-11 09:09:30|1102.4|1101.6|1102.2|1101.6|1102.4|1102|1102|1101.6|348
1620724180000|2021-05-11 09:09:40||1101.4||1101.4||1101.4||1101.4|0
1620724190000|2021-05-11 09:09:50|1102.4|1101.6|1102.6|1102.2|1102.6|1102.2|1102|1101.4|1732
1620724200000|2021-05-11 09:10:00|1102.8|1102.4|1103|1102.4|1103|1102.8|1102.8|1102.2|1292
1620724210000|2021-05-11 09:10:10|1103.2|1103|1102.8|1102.4|1103.4|1103|1102.8|1102.2|11365
1620724230000|2021-05-11 09:10:30|1102.6|1102.2|1101.8|1101.2|1102.6|1102.2|1101.8|1101.2|1522
1620724240000|2021-05-11 09:10:40|1101.6|1101|1101|1100.8|1101.6|1101|1101|1100.6|500
1620724270000|2021-05-11 09:11:10|1100.8|1100.6|1100.8|1100.2|1100.8|1100.6|1100.8|1100.2|770
1620724290000|2021-05-11 09:11:30|1100.6|1100.4|1100.8|1100.4|1100.8|1100.4|1100.6|1100.4|158
1620724300000|2021-05-11 09:11:40|1101|1100.6|1100.8|1100.2|1101.2|1100.6|1100.4|1100.2|3712
1620724310000|2021-05-11 09:11:50|1101|1100.4|1101.2|1100.4|1101.2|1100.4|1101|1100.4|0
1620724320000|2021-05-11 09:12:00|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|1100.8|1100.6|0
1620724330000|2021-05-11 09:12:10|1101.2||1101.2||1101.2||1101.2||1
1620724340000|2021-05-11 09:12:20|1101.4|1100.8|1101.4|1100.6|1101.4|1100.8|1101.2|1100.6|2476
1620724350000|2021-05-11 09:12:30||1100.8||1100.6||1100.8||1100.6|0
1620724360000|2021-05-11 09:12:40|1101.6|1100.8|1102.4|1101.8|1102.4|1102|1101.6|1100.8|2211
1620724370000|2021-05-11 09:12:50|1102.2|1101.6|1102.2|1101.4|1102.2|1101.6|1102.2|1101.4|0
1620724380000|2021-05-11 09:13:00|1102|1101.6|1102.8|1102.2|1102.8|1102.2|1102|1101.6|4261
1620724390000|2021-05-11 09:13:10|1102.6|1102|1102.6|1102|1102.6|1102|1102.6|1102|0
1620724400000|2021-05-11 09:13:20|1102.4|1101.8|1102|1101.4|1102.6|1101.8|1102|1101.4|995
1620724410000|2021-05-11 09:13:30|1101.8|1101.2|1102.4|1101.6|1102.4|1101.6|1101.8|1101.2|2234
1620724420000|2021-05-11 09:13:40|1102.6|1101.8|1102.4|1101.8|1102.6|1102|1102|1101.6|2062
1620724430000|2021-05-11 09:13:50|1102.2|1102.2|1102.2|1101.6|1102.2|1102.2|1102.2|1101.6|444
1620724440000|2021-05-11 09:14:00|1102|1101.4|1102.4|1101.8|1102.4|1102|1101.6|1101|1167
1620724460000|2021-05-11 09:14:20||1102||1102||1102||1102|0
1620724470000|2021-05-11 09:14:30|1102.6|1102.2|1103|1102.4|1103|1102.6|1102.6|1102.2|625
1620724480000|2021-05-11 09:14:40|1102.8|1102.6|1103|1102.4|1103|1102.6|1102.8|1102.4|630
1620724490000|2021-05-11 09:14:50|1102.8|1102.6|1103.2|1102.6|1103.2|1102.6|1102.8|1102.4|300
1620724500000|2021-05-11 09:15:00|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1620724510000|2021-05-11 09:15:10|1103.2|1102.6|1103.2|1102.8|1103.4|1102.8|1103|1102.6|1702
1620724520000|2021-05-11 09:15:20|1103.4|1103|1103.2|1102.8|1103.4|1103|1103.2|1102.8|327
1620724530000|2021-05-11 09:15:30|||||||||1
1620724550000|2021-05-11 09:15:50|1103.4|1103|1103.4|1103.2|1103.4|1103.2|1103.4|1103|263
1620724560000|2021-05-11 09:16:00|1103.2|1103|1103.4|1103|1103.4|1103.2|1103.2|1102.8|2336
1620724570000|2021-05-11 09:16:10|1103.2|1102.8|1103.6|1103.2|1103.8|1103.4|1103.2|1102.8|2023
1620724580000|2021-05-11 09:16:20|||||||||167
1620724590000|2021-05-11 09:16:30|1103.4|1103|1103.6|1103.2|1104|1103.6|1103.4|1103|6302
1620724600000|2021-05-11 09:16:40|1103.8|1103.4|1104.8|1104|1104.8|1104|1103.8|1103.4|77
1620724610000|2021-05-11 09:16:50|1104.6|1103.8|1104.8|1104.2|1104.8|1104.4|1104.6|1103.8|1877
1620724630000|2021-05-11 09:17:10|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|0
1620724640000|2021-05-11 09:17:20|1104.8|1104.6|1105.2|1105|1105.4|1105|1104.8|1104.6|1117
1620724650000|2021-05-11 09:17:30||1104.8||1105||1105||1104.6|180
1620724660000|2021-05-11 09:17:40|1105.4|1105.2|1105.8|1105|1105.8|1105.2|1105.4|1105|56
1620724670000|2021-05-11 09:17:50|1105.6|1105.2|1105.8|1105.2|1105.8|1105.2|1105.6|1105.2|723
1620724700000|2021-05-11 09:18:20|1106|1105.4|1106.2|1105.8|1106.2|1105.8|1106|1105.4|651
1620724710000|2021-05-11 09:18:30||1105.6||1106||1106||1105.6|90
1620724720000|2021-05-11 09:18:40|1106.4|1105.8|1106.6|1106.4|1107|1106.6|1106.2|1105.8|6282
1620724730000|2021-05-11 09:18:50|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|164
1620724740000|2021-05-11 09:19:00|1107|1106.6|1107.6|1106.8|1107.6|1106.8|1107|1106.6|1838
1620724750000|2021-05-11 09:19:10|1107.8||1107.8||1108||1107.8||0
1620724760000|2021-05-11 09:19:20|1108|1107|1108.4|1107.4|1108.4|1107.4|1107.8|1107|40
1620724770000|2021-05-11 09:19:30|1108.2|1107.6|1108|1107|1108.2|1107.6|1107.8|1107|363
1620724780000|2021-05-11 09:19:40|1107.8|1106.8|1107.6|1106.6|1107.8|1106.8|1107|1106.4|1747
1620724790000|2021-05-11 09:19:50|1107.4|1107|1107.6|1107|1107.6|1107|1107.4|1107|0
1620724800000|2021-05-11 09:20:00|1107.8||1107.8||1107.8||1107.8||0
1620724820000|2021-05-11 09:20:20|1107.6||1107.6||1107.6||1107.6||0
1620724840000|2021-05-11 09:20:40|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|500
1620724850000|2021-05-11 09:20:50||1107.4||1107.4||1107.4||1107.2|8
1620724860000|2021-05-11 09:21:00|1107.6|1107.2|1107.6|1107|1107.6|1107.2|1107.6|1107|65
1620724880000|2021-05-11 09:21:20|1107.4|1106.8|1109.6|1108.8|1109.8|1108.8|1107|1106.6|11193
1620724890000|2021-05-11 09:21:30|1109.8|1109|1109.8|1109|1110|1109.2|1109.8|1109|0
1620724900000|2021-05-11 09:21:40|1109.6|1108.8|1109.8|1109.2|1110|1109.6|1109.4|1108.6|2250
1620724920000|2021-05-11 09:22:00|1109.6|1109|1109.4|1108.6|1109.6|1109|1109.2|1108.6|188
1620724930000|2021-05-11 09:22:10|1109.2||1109.4||1109.4||1109.2||0
1620724940000|2021-05-11 09:22:20|1109.6|1108.8|1109.4|1108.8|1109.6|1108.8|1109.4|1108.8|0
1620724950000|2021-05-11 09:22:30|1109.2|1108.6|1109|1108.2|1109.2|1108.8|1109|1108.2|156
1620724970000|2021-05-11 09:22:50|1109.2|1108.4|1109.2|1108.4|1109.2|1108.4|1109.2|1108.4|60
1620724980000|2021-05-11 09:23:00|1109.4|1108.6|1109.6|1108.6|1109.6|1108.6|1109.4|1108.6|0
1620725040000|2021-05-11 09:24:00|1109.4|1108.8|1108.6|1108.2|1109.4|1108.8|1108.6|1108.2|1708
1620725050000|2021-05-11 09:24:10|1108.4|1108|1108.4|1107.6|1108.6|1108|1108.4|1107.6|1128
1620725060000|2021-05-11 09:24:20|1108.2|1107.4|1107.4|1106.6|1108.2|1107.6|1107.4|1106.6|0
1620725070000|2021-05-11 09:24:30|1108|1106.8|1108.6|1108|1108.6|1108.4|1108|1106.8|5846
1620725090000|2021-05-11 09:24:50|1108.4|1107.8|1108.4|1107.6|1108.4|1107.8|1108.4|1107.6|250
1620725100000|2021-05-11 09:25:00|1108.6|1107.8|1107.6|1107|1108.6|1107.8|1107.6|1107|500
1620725110000|2021-05-11 09:25:10|1107.4|1106.8|1107|1106.2|1107.4|1106.8|1107|1106.2|103
1620725120000|2021-05-11 09:25:20|1107.2|1106.4|1107.6|1107|1107.8|1107.2|1107.2|1106.4|6277
1620725130000|2021-05-11 09:25:30|1107.4|1106.8|1107|1106.2|1107.4|1106.8|1106.8|1106.2|709
1620725140000|2021-05-11 09:25:40|1106.8||1106.8||1106.8||1106.8||0
1620725150000|2021-05-11 09:25:50|1106.6|1106|1106.8|1106.2|1106.8|1106.2|1106.6|1106|0
1620725160000|2021-05-11 09:26:00||1106||1106.2||1106.2||1106|0
1620725200000|2021-05-11 09:26:40|1107.2|1106.4|1107.2|1106.6|1107.2|1106.6|1107.2|1106.4|1
1620725230000|2021-05-11 09:27:10|1107.4|1106.8|1107.8|1107.2|1107.8|1107.2|1107.4|1106.8|717
1620725240000|2021-05-11 09:27:20|1107.6|1107|1107.6|1106.8|1107.6|1107|1107.6|1106.8|0
1620725250000|2021-05-11 09:27:30|1108|1107|1107.8|1107.4|1108.6|1108.2|1107.8|1107|10712
1620725270000|2021-05-11 09:27:50|1108|1107.6|1108.2|1107.6|1108.4|1107.6|1108|1107.6|644
1620725280000|2021-05-11 09:28:00|1108|1107.4|1108.2|1107.4|1108.2|1107.4|1108|1107.4|0
1620725290000|2021-05-11 09:28:10|1107|1106.8|1106.6|1106|1108.2|1107|1106.6|1106|5000
1620725300000|2021-05-11 09:28:20||1105.8||1105.8||1105.8||1105.8|0
1620725310000|2021-05-11 09:28:30|1106.4|1105.6|1105.6|1104.8|1106.4|1105.6|1105.6|1104.8|0
1620725330000|2021-05-11 09:28:50|1105.4|1104.6|1105.2|1104.2|1105.4|1104.6|1105.2|1104.2|0
1620725340000|2021-05-11 09:29:00|1105|1104|1105|1104.2|1105|1104.2|1105|1104|900
1620725350000|2021-05-11 09:29:10|1105.2|1104.4|1105.2|1104.4|1105.4|1104.4|1105.2|1104.4|102
1620725370000|2021-05-11 09:29:30|1105|1104.2|1105|1104.2|1105|1104.2|1105|1104.2|0
1620725380000|2021-05-11 09:29:40||1104.4||1104.4||1104.4||1104.4|0
1620725400000|2021-05-11 09:30:00|1104.8|1104.2|1104.2|1103.6|1104.8|1104.2|1103.8|1103.6|1466
1620725450000|2021-05-11 09:30:50|1104.4|1103.8|1105|1104.2|1105|1104.2|1104.4|1103.8|736
1620725460000|2021-05-11 09:31:00|1104.8|1104|1104.8|1104|1104.8|1104|1104.8|1104|0
1620725480000|2021-05-11 09:31:20|1104.6|1104.2|1104.4|1104.2|1104.6|1104.2|1104.4|1104.2|0
1620725490000|2021-05-11 09:31:30|1104.6|1104.4|1104.8|1104.2|1105|1104.4|1104.6|1104.2|1307
1620725500000|2021-05-11 09:31:40|1104.6|1104.6|1105.2|1104.6|1105.6|1104.8|1104.6|1104.2|4126
1620725510000|2021-05-11 09:31:50|1105||1105.2||1105.2||1105||0
1620725520000|2021-05-11 09:32:00|1105||1105||1105||1105||0
1620725540000|2021-05-11 09:32:20|1104.8|1104.2|1105|1104.2|1105|1104.6|1104.6|1104|3361
1620725550000|2021-05-11 09:32:30|1105.2|1104.4|1105.6|1105|1105.6|1105|1105.2|1104.4|616
1620725560000|2021-05-11 09:32:40|1105.4|1104.8|1105.4|1104.6|1105.4|1104.8|1105.4|1104.6|659
1620725570000|2021-05-11 09:32:50|1105.6|1104.8|1105.6|1104.8|1105.6|1105|1105.6|1104.8|0
1620725580000|2021-05-11 09:33:00|1105.4|1105|1105.4|1105|1105.6|1105|1105.4|1104.6|37
1620725590000|2021-05-11 09:33:10|1105.2|1104.8|1105.8|1105|1105.8|1105.2|1105|1104.2|2398
1620725600000|2021-05-11 09:33:20|1105.6|1105.2|1105.8|1105.2|1105.8|1105.6|1105.6|1105|167
1620725610000|2021-05-11 09:33:30|1106||1106||1106||1106||0
1620725620000|2021-05-11 09:33:40|1105.8|1105|1105.8|1105|1105.8|1105.2|1105.8|1105|0
1620725630000|2021-05-11 09:33:50||1104.8||1104.8||1104.8||1104.8|0
1620725640000|2021-05-11 09:34:00|1105.6|1104.6|1106|1105.4|1106|1105.4|1105.4|1104.6|1054
1620725650000|2021-05-11 09:34:10|1105.8|1105.2|1105.8|1105|1105.8|1105.2|1105.8|1105|430
1620725660000|2021-05-11 09:34:20|1105.6|1105.2|1105.8|1105.2|1105.8|1105.4|1105.4|1104.6|2858
1620725670000|2021-05-11 09:34:30|1106|1105.4|1106|1105.2|1106|1105.4|1105.8|1105|0
1620725680000|2021-05-11 09:34:40|1105.8||1105.8||1105.8||1105.8||0
1620725690000|2021-05-11 09:34:50||1105.4||1105.2||1105.4||1105.2|0
1620725710000|2021-05-11 09:35:10|1105.6|1105.4|1105.6|1105.2|1105.6|1105.4|1105.6|1105.2|608
1620725720000|2021-05-11 09:35:20|1105.4|1104.8|1104.6|1104.2|1105.4|1104.8|1103.8|1103.6|2022
1620725730000|2021-05-11 09:35:30|1104.8|1103.8|1104|1103.6|1104.8|1103.8|1103.8|1103.6|2131
1620725740000|2021-05-11 09:35:40|1104.2|1103.8|1104.2|1104|1104.4|1104|1103.4|1102.8|31608
1620725750000|2021-05-11 09:35:50|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1103.4|1102.8|2552
1620725760000|2021-05-11 09:36:00|1104.4|1103.6|1104.4|1103.8|1104.4|1104.2|1104.4|1103.6|1987
1620725780000|2021-05-11 09:36:20|1104.2|1103.6|1103.8|1103|1104.2|1103.6|1103.8|1103|750
1620725790000|2021-05-11 09:36:30||1103.2||1103.2||1103.2||1103.2|450
1620725800000|2021-05-11 09:36:40|1104|1103.4|1104.2|1103.4|1104.2|1103.4|1104|1103.4|213
1620725820000|2021-05-11 09:37:00|||||||||10
1620725830000|2021-05-11 09:37:10|1104.4|1103.6|1104.4|1103.6|1104.4|1103.6|1104.4|1103.6|0
1620725860000|2021-05-11 09:37:40|1104.6|1103.8|1104.4|1104|1104.6|1104.2|1104.2|1103.8|1493
1620725880000|2021-05-11 09:38:00|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|1104.2|1103.8|311
1620725930000|2021-05-11 09:38:50|1104|1103.6|1103.8|1103.2|1104|1103.6|1103.8|1103.2|2034
1620725940000|2021-05-11 09:39:00|1103.6|1103|1103|1102.4|1103.6|1103|1103|1102.4|720
1620725950000|2021-05-11 09:39:10|1102.8||1103||1103||1102.8||100
1620725960000|2021-05-11 09:39:20|1103.2|1102.6|1105|1104.4|1105.2|1104.8|1103.2|1102.6|10228
1620725970000|2021-05-11 09:39:30|1104.8|1104.2|1104.8|1104|1104.8|1104.4|1104.6|1104|178
1620725980000|2021-05-11 09:39:40|1104.6|1104.2|1104.6|1103.8|1104.6|1104.2|1104.4|1103.8|179
1620726010000|2021-05-11 09:40:10|1104.8|1104|1104.8|1104.2|1106.6|1105.8|1104.6|1104|14859
1620726030000|2021-05-11 09:40:30|1105|1104.4|1105.2|1104.6|1105.2|1104.6|1105|1104.2|641
1620726040000|2021-05-11 09:40:40|1105.4||1105.4||1105.4||1105.4||0
1620726050000|2021-05-11 09:40:50|1105.2|1104.4|1104.8|1104.2|1105.2|1104.4|1104.8|1104.2|65
1620726060000|2021-05-11 09:41:00|1104.6|1104|1104|1103.4|1104.6|1104|1104|1103.2|657
1620726070000|2021-05-11 09:41:10|1104.2|1103.2|1104.6|1104|1104.6|1104|1104.2|1103.2|2281
1620726090000|2021-05-11 09:41:30|1104.4||1104.4||1104.4||1104.4||0
1620726130000|2021-05-11 09:42:10||1103.8||1103.8||1103.8||1103.8|721
1620726140000|2021-05-11 09:42:20|1104.2|1104|1104|1103.8|1104.2|1104|1104|1103.6|80
1620726150000|2021-05-11 09:42:30|1103.8|1103.6|1104.2|1103.8|1104.2|1104|1103.6|1103|15214
1620726160000|2021-05-11 09:42:40|1104|1103.6|1104.2|1103.8|1104.2|1103.8|1104|1103.6|283
1620726170000|2021-05-11 09:42:50|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.4|1103.8|403
1620726190000|2021-05-11 09:43:10|1104.2|1103.6|1103.8|1103|1104.2|1103.6|1103.8|1103|930
1620726200000|2021-05-11 09:43:20|1104|1103.2|1104|1103.2|1104|1103.2|1104|1103.2|0
1620726250000|2021-05-11 09:44:10||1103.4||1103.4||1103.4||1103.4|0
1620726260000|2021-05-11 09:44:20|1104.2|1103.6|1104.2|1104|1104.2|1104|1104.2|1103.6|257
1620726270000|2021-05-11 09:44:30|1104.8|1104.6|1104.6|1104.2|1105.2|1104.6|1104.6|1104.2|5000
1620726280000|2021-05-11 09:44:40|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|0
1620726310000|2021-05-11 09:45:10|1104.8|1104.2|1105|1104.4|1105|1104.4|1104.8|1104.2|300
1620726320000|2021-05-11 09:45:20|1104.8|1104.2|1104.6|1104|1104.8|1104.4|1104.6|1104|0
1620726330000|2021-05-11 09:45:30|1104.8|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1104|0
1620726340000|2021-05-11 09:45:40|1104.6|1103.8|1104.2|1103.4|1104.6|1103.8|1104|1103.4|957
1620726370000|2021-05-11 09:46:10||1103.6||1103.6||1103.6||1103.6|20
1620726380000|2021-05-11 09:46:20|1104|1103.4|1103.8|1103.2|1104|1103.4|1103.8|1103.2|0
1620726390000|2021-05-11 09:46:30|1104|1103.4|1104.4|1103.6|1104.4|1103.6|1104|1103.4|483
1620726400000|2021-05-11 09:46:40|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|1104.6|1103.8|0
1620726410000|2021-05-11 09:46:50|1104.4|1104|1104.8|1104.2|1104.8|1104.2|1104.4|1104|616
1620726420000|2021-05-11 09:47:00|1104.6|1104|1104.6|1104|1104.6|1104|1104.4|1103.8|268
1620726430000|2021-05-11 09:47:10|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|1104.4|1103.8|0
1620726450000|2021-05-11 09:47:30|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|1104.2|1103.6|0
1620726480000|2021-05-11 09:48:00|1104.4|1103.8|1104.6|1104|1104.6|1104.2|1104.4|1103.8|1115
1620726550000|2021-05-11 09:49:10|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104|1103.6|1629
1620726560000|2021-05-11 09:49:20|1104.4||1104.6||1104.6||1104.4||0
1620726590000|2021-05-11 09:49:50|1104.8|1104.4|1105.8|1105.2|1105.8|1105.2|1104.8|1104.4|5362
1620726630000|2021-05-11 09:50:30|1105.6|1105|1105.4|1104.8|1105.6|1105|1105.4|1104.8|389
1620726640000|2021-05-11 09:50:40|1105.6|1105.2|1105.8|1105.4|1106.2|1105.6|1105.6|1105.2|3300
1620726660000|2021-05-11 09:51:00||1105.2||1105.2||1105.2||1105.2|0
1620726670000|2021-05-11 09:51:10|1106|1105.4|1106.4|1105.8|1106.4|1105.8|1106|1105.4|472
1620726680000|2021-05-11 09:51:20|1106.6|1106|1107|1106.4|1107|1106.4|1106.6|1106|0
1620726690000|2021-05-11 09:51:30|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1620726700000|2021-05-11 09:51:40|1107.4|1106.8|1107|1106.4|1107.4|1106.8|1107|1106.4|500
1620726710000|2021-05-11 09:51:50|1107.4|1106.6|1107.2|1106.8|1107.4|1107|1107.2|1106.6|92
1620726730000|2021-05-11 09:52:10|1107|1106.6|1107|1106.6|1107|1106.6|1107|1106.6|137
1620726740000|2021-05-11 09:52:20|1107.2|1106.8|1107.2|1106.6|1107.8|1107|1107.2|1106.6|5533
1620726750000|2021-05-11 09:52:30|1107|1106.4|1106.4|1106|1107|1106.4|1106.4|1106|1473
1620726760000|2021-05-11 09:52:40|1106.6|1106.2|1106.6|1106.4|1107|1106.4|1106.4|1106.2|608
1620726770000|2021-05-11 09:52:50|1107|1106.6|1107.2|1106.8|1107.2|1106.8|1107|1106.6|938
1620726790000|2021-05-11 09:53:10|1107.4|1106.6|1107.4|1106.8|1107.4|1106.8|1107.4|1106.6|1000
1620726810000|2021-05-11 09:53:30|1107.6|1107|1108|1107.2|1108|1107.2|1107.6|1107|201
1620726820000|2021-05-11 09:53:40|1107.8|1107|1107.8|1107.2|1107.8|1107.2|1107.8|1107|0
1620726830000|2021-05-11 09:53:50|1107.6|1107|1107.6|1107|1107.6|1107|1107.2|1106.8|472
1620726840000|2021-05-11 09:54:00|1107.8|1107.2|1108|1107.2|1108|1107.2|1107.8|1107.2|0
1620726850000|2021-05-11 09:54:10|1107.8|1107|1107.4|1107|1107.8|1107|1107.4|1106.8|0
1620726860000|2021-05-11 09:54:20|1107.6|1107.2|1107.8|1107.2|1107.8|1107.2|1107.6|1107.2|95
1620726870000|2021-05-11 09:54:30|1107.6|1107.4|1107.6|1107.2|1107.6|1107.4|1107.6|1107|18
1620726880000|2021-05-11 09:54:40|1107.4|1107.4|1107.6|1107.4|1107.6|1107.4|1107.4|1107.4|0
1620726890000|2021-05-11 09:54:50|1107.8|1107.6|1108.4|1107.6|1108.4|1107.6|1107.8|1107.6|947
1620726900000|2021-05-11 09:55:00||1107.8||1107.8||1107.8||1107.8|0
1620726910000|2021-05-11 09:55:10|1108.2||1108.2||1108.2||1108.2||0
1620726920000|2021-05-11 09:55:20|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1620726930000|2021-05-11 09:55:30|1108.2||1108.4||1108.4||1108.2||0
1620726960000|2021-05-11 09:56:00|1108.2|1107.8|1108|1107.6|1108.2|1107.8|1108|1107.6|160
1620726970000|2021-05-11 09:56:10|1108.2||1108.2||1108.2||1108.2||0
1620726980000|2021-05-11 09:56:20|1108||1108.2||1108.2||1108||0
1620727000000|2021-05-11 09:56:40|1108|1107.4|1107.8|1107.2|1108|1107.4|1107.8|1107.2|837
1620727010000|2021-05-11 09:56:50|1108|1107|1107.6|1107|1108|1107|1107.6|1107|500
1620727020000|2021-05-11 09:57:00|1107.8|1107.2|1108.2|1107.8|1108.4|1107.8|1107.8|1107|2635
1620727030000|2021-05-11 09:57:10||1107.6||1107.6||1107.6||1107.6|0
1620727040000|2021-05-11 09:57:20|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|2245
1620727050000|2021-05-11 09:57:30|1108.2|1107.6|1108|1107.2|1108.2|1107.6|1107.8|1107.2|273
1620727070000|2021-05-11 09:57:50|1108.4|1107.4|1108|1107.8|1108.4|1108|1108|1107.4|6442
1620727080000|2021-05-11 09:58:00|1108.2|1108|1108.4|1108|1108.4|1108|1108.2|1108|74
1620727090000|2021-05-11 09:58:10|1108.2|1107.8|1108.4|1107.8|1108.4|1107.8|1108.2|1107.8|134
1620727100000|2021-05-11 09:58:20|1108.2|1107.6|1109.8|1109.2|1110|1109.2|1108|1107.4|4138
1620727130000|2021-05-11 09:58:50|1109.6|1109|1109.6|1109|1109.6|1109.2|1109.6|1109|3657
1620727150000|2021-05-11 09:59:10||1109.2||1109||1109.2||1109|0
1620727160000|2021-05-11 09:59:20|1109.4||1109.6||1109.6||1109.4||0
1620727170000|2021-05-11 09:59:30||1109.2||1109.2||1109.2||1109.2|0
1620727180000|2021-05-11 09:59:40||1109||1109||1109||1109|0
1620727220000|2021-05-11 10:00:20|1109.8|1109.2|1109.8|1109.2|1110.2|1109.8|1109.8|1109.2|5496
1620727230000|2021-05-11 10:00:30|1109.6|1109.4|1109.6|1109|1109.6|1109.4|1109.4|1109|725
1620727240000|2021-05-11 10:00:40|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109|1108.6|500
1620727250000|2021-05-11 10:00:50||1109||1109||1109||1109|0
1620727260000|2021-05-11 10:01:00|1109.6|1108.8|1110|1109.2|1110|1109.2|1109.6|1108.8|907
1620727270000|2021-05-11 10:01:10||1109.4||1109.4||1109.4||1109.4|893
1620727280000|2021-05-11 10:01:20||1109.6||1109.6||1109.6||1109.6|1600
1620727290000|2021-05-11 10:01:30|1110.2|1109.8|1110.6|1110|1110.8|1110.2|1110.2|1109.8|2491
1620727300000|2021-05-11 10:01:40|1110.4||1110.4||1110.4||1110.4||0
1620727310000|2021-05-11 10:01:50|1110.2|1109.8|1109.8|1109|1110.6|1110|1109.8|1109|2281
1620727320000|2021-05-11 10:02:00|1109.6|1109.2|1109.4|1108.6|1109.6|1109.2|1109.4|1108.6|0
1620727330000|2021-05-11 10:02:10||1108.8||1108.8||1108.8||1108.8|0
1620727340000|2021-05-11 10:02:20|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|2323
1620727350000|2021-05-11 10:02:30|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1620727360000|2021-05-11 10:02:40|||||||||202
1620727370000|2021-05-11 10:02:50|1109.4|1108.8|1109|1108.6|1109.4|1108.8|1109|1108.6|53
1620727380000|2021-05-11 10:03:00|1109.2|1108.8|1108.4|1107.6|1109.4|1108.8|1108.4|1107.6|2819
1620727390000|2021-05-11 10:03:10|1108.6|1107.8|1108.6|1108|1108.6|1108|1108.4|1107.8|222
1620727400000|2021-05-11 10:03:20|1108.4|1108.2|1108.6|1108|1108.6|1108.2|1108.4|1108|0
1620727410000|2021-05-11 10:03:30||1108.2||1108.2||1108.2||1108.2|0
1620727420000|2021-05-11 10:03:40|1108.4|1108|1108.6|1108|1108.6|1108|1108.4|1108|180
1620727450000|2021-05-11 10:04:10|1108.4|1108.2|1108.6|1108.2|1108.6|1108.2|1108.4|1108|0
1620727480000|2021-05-11 10:04:40|1108.4||1108.6||1108.6||1108.4||0
1620727520000|2021-05-11 10:05:20|1108.8|1108.4|1109.2|1108.4|1109.2|1108.6|1108.8|1108.4|1955
1620727540000|2021-05-11 10:05:40|1109.4|1108.6|1109.4|1108.8|1109.4|1109|1109.2|1108.6|0
1620727550000|2021-05-11 10:05:50|1109.2|1108.6|1109|1108.6|1109.2|1108.6|1109|1108.6|0
1620727560000|2021-05-11 10:06:00|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|103
1620727570000|2021-05-11 10:06:10|1109.6|1109|1109.8|1109.2|1109.8|1109.2|1109.6|1109|505
1620727580000|2021-05-11 10:06:20|1109.6|1109|1109|1108.8|1109.6|1109|1109|1108.6|483
1620727590000|2021-05-11 10:06:30|||||||||75
1620727600000|2021-05-11 10:06:40|1108.8|1108.6|1108.8|1108.2|1108.8|1108.6|1108.8|1108|700
1620727640000|2021-05-11 10:07:20|1108.6|1108|1108.8|1108|1108.8|1108|1108.4|1108|0
1620727650000|2021-05-11 10:07:30|1108.6|1107.8|1108.4|1107.8|1108.6|1107.8|1108.2|1107.6|210
1620727670000|2021-05-11 10:07:50|1108.2|1107.6|1108.4|1107.8|1108.4|1107.8|1108.2|1107.6|500
1620727690000|2021-05-11 10:08:10|1108.6|1108|1108.6|1108|1108.6|1108.2|1108.6|1108|230
1620727700000|2021-05-11 10:08:20||1108.2||1108.2||1108.2||1108.2|0
1620727720000|2021-05-11 10:08:40||1108||1108||1108||1108|500
1620727750000|2021-05-11 10:09:10|1108.4|1107.8|1107.8|1107.4|1108.4|1107.8|1107.8|1107.4|2016
1620727760000|2021-05-11 10:09:20|1108|1107.6|1107.8|1107.6|1108|1107.6|1107.8|1107.6|977
1620727770000|2021-05-11 10:09:30|1107.6|1107.4|1107|1106.4|1107.6|1107.4|1106.8|1106.4|2275
1620727810000|2021-05-11 10:10:10|1107.2|1106.6|1106.6|1106.4|1107.4|1106.8|1106.6|1106.2|2989
1620727820000|2021-05-11 10:10:20|1106.4|1106.2|1106.6|1106|1106.6|1106.2|1106.4|1106|507
1620727840000|2021-05-11 10:10:40|1107|1106.2|1107.2|1106.6|1107.2|1106.6|1107|1106.2|1394
1620727850000|2021-05-11 10:10:50|1107|1106.8|1107.8|1107|1107.8|1107|1107|1106.8|1054
1620727860000|2021-05-11 10:11:00|1107.6|1106.8|1107.6|1106.8|1107.6|1106.8|1107.6|1106.8|0
1620727880000|2021-05-11 10:11:20|||||||||12
1620727900000|2021-05-11 10:11:40|1107.4||1107.4||1107.4||1107.4||0
1620727910000|2021-05-11 10:11:50|1107.2|1106.6|1106.8|1106.4|1107.2|1106.6|1106.8|1106.4|0
1620727920000|2021-05-11 10:12:00|1106.6|1106.2|1106.2|1105.6|1106.8|1106.4|1106.2|1105.6|579
1620727930000|2021-05-11 10:12:10|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.2|5
1620727940000|2021-05-11 10:12:20|||||||||90
1620727950000|2021-05-11 10:12:30||1105.6||1105.6||1105.6||1105.6|0
1620727960000|2021-05-11 10:12:40||1105.4||1105.4||1105.4||1105.4|0
1620727970000|2021-05-11 10:12:50||1105.2||1105.4||1105.4||1105.2|0
1620727980000|2021-05-11 10:13:00||1105.2||1105.4||1105.4||1105.2|250
1620727990000|2021-05-11 10:13:10|1105.8|1105.6|1105.6|1105|1105.8|1105.6|1105.6|1105|2142
1620728000000|2021-05-11 10:13:20||1104.8||1104.8||1104.8||1104.8|0
1620728010000|2021-05-11 10:13:30|1105.4|1104.6|1105|1104.4|1105.4|1104.6|1105|1104.4|400
1620728020000|2021-05-11 10:13:40|1104.8|1104.2|1104.8|1104.2|1104.8|1104.2|1104.8|1104|390
1620728030000|2021-05-11 10:13:50|1105|1104.6|1105.4|1105.2|1105.4|1105.2|1105|1104.6|1589
1620728040000|2021-05-11 10:14:00|1105.8|1105.4|1105.4|1104.8|1105.8|1105.4|1105.4|1104.8|5745
1620728060000|2021-05-11 10:14:20||1105||1104.8||1105||1104.8|12
1620728070000|2021-05-11 10:14:30|1105.6|1105|1105.6|1105|1105.8|1105.4|1105.6|1105|1317
1620728110000|2021-05-11 10:15:10|1105.8|1105.2|1106.8|1106|1106.8|1106.2|1105.8|1105.2|1952
1620728120000|2021-05-11 10:15:20|1106.6|1106.2|1106.6|1105.8|1106.6|1106.2|1106.6|1105.8|0
1620728140000|2021-05-11 10:15:40|1106.4||1106.4||1106.4||1106.4||0
1620728150000|2021-05-11 10:15:50|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|0
1620728160000|2021-05-11 10:16:00||1105.8||1106||1106||1105.8|0
1620728170000|2021-05-11 10:16:10|1107|1106.2|1107|1106.4|1107|1106.4|1107|1106.2|2000
1620728180000|2021-05-11 10:16:20|1106.8|1106.2|1106.8|1106.4|1107|1106.4|1106.6|1106.2|404
1620728190000|2021-05-11 10:16:30|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.6|1106.2|475
1620728200000|2021-05-11 10:16:40|1106.6|1106|1106.6|1105.8|1106.6|1106|1106.6|1105.8|0
1620728220000|2021-05-11 10:17:00||1106||1106||1106||1106|0
1620728240000|2021-05-11 10:17:20|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|798
1620728260000|2021-05-11 10:17:40||1106.4||1106.4||1106.4||1106.4|0
1620728280000|2021-05-11 10:18:00||1106.2||1106.2||1106.2||1106.2|0
1620728290000|2021-05-11 10:18:10||1106.4||1106.4||1106.4||1106.4|0
1620728300000|2021-05-11 10:18:20|1106.6|1106.6|1106.2|1105.6|1106.6|1106.6|1106.2|1105.6|1456
1620728310000|2021-05-11 10:18:30|1106|1105.4|1106.2|1105.4|1106.2|1105.4|1105.8|1105.2|571
1620728320000|2021-05-11 10:18:40||1105.8||1105.8||1105.8||1105.8|0
1620728330000|2021-05-11 10:18:50||1105.6||1105.6||1105.6||1105.6|0
1620728350000|2021-05-11 10:19:10||1105.4||1105.4||1105.4||1105.4|0
1620728370000|2021-05-11 10:19:30|1106|1105.2|1105.4|1104.8|1106|1105.2|1105.4|1104.8|0
1620728380000|2021-05-11 10:19:40|1105.6|1105|1105.4|1104.8|1105.6|1105.4|1105.4|1104.8|1518
1620728390000|2021-05-11 10:19:50||1104.6||1104.8||1105||1104.6|179
1620728400000|2021-05-11 10:20:00||1105||1105||1105||1105|0
1620728410000|2021-05-11 10:20:10||1104.8||1104.8||1105||1104.8|205
1620728420000|2021-05-11 10:20:20|1105.2|1104.6|1105.4|1104.8|1105.4|1104.8|1105.2|1104.6|0
1620728440000|2021-05-11 10:20:40|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1620728450000|2021-05-11 10:20:50|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1620728470000|2021-05-11 10:21:10|1105.6|1105|1106|1105.4|1106|1105.6|1105.6|1105|3512
1620728500000|2021-05-11 10:21:40|1106.2|1105.6|1106.2|1105.6|1106.6|1106|1106|1105.6|2760
1620728510000|2021-05-11 10:21:50|1106.4||1106.4||1106.4||1106.4||0
1620728520000|2021-05-11 10:22:00|1106.2||1106.4||1106.4||1106.2||0
1620728530000|2021-05-11 10:22:10|1106.2||1106.2||1106.2||1106.2||0
1620728550000|2021-05-11 10:22:30|1106|1105.2|1106|1105.4|1106|1105.4|1106|1105.2|1500
1620728570000|2021-05-11 10:22:50|1106.2|1105.6|1106|1105.4|1106.8|1106.2|1106|1105.4|8092
1620728580000|2021-05-11 10:23:00|1105.8|1105.2|1105.2|1104.4|1105.8|1105.2|1105.2|1104.4|1269
1620728590000|2021-05-11 10:23:10|1105|1104.2|1104.4|1104|1105|1104.2|1104.4|1104|0
1620728600000|2021-05-11 10:23:20|1104.6||1104.4||1104.6||1104.4||329
1620728620000|2021-05-11 10:23:40|||||||||46
1620728630000|2021-05-11 10:23:50|1104.6||1104.4||1104.6||1104.4||1000
1620728640000|2021-05-11 10:24:00||1104.2||1104.2||1104.2||1104|225
1620728650000|2021-05-11 10:24:10|1104.6||1104.6||1104.6||1104.6||310
1620728670000|2021-05-11 10:24:30||1104.4||1104.4||1104.4||1104.4|0
1620728700000|2021-05-11 10:25:00|1104.8||1104.8||1104.8||1104.8||1162
1620728710000|2021-05-11 10:25:10|1105||1105||1105||1105||0
1620728720000|2021-05-11 10:25:20|1105.2||1105.2||1105.2||1105.2||200
1620728730000|2021-05-11 10:25:30|1105||1105||1105||1105||0
1620728780000|2021-05-11 10:26:20|1104.8|1104.6|1104.8|1104.4|1104.8|1104.6|1104.8|1104.4|0
1620728800000|2021-05-11 10:26:40||1104.6||1104.4||1104.6||1104.4|46
1620728820000|2021-05-11 10:27:00||1104.6||1104.4||1104.6||1104.4|120
1620728880000|2021-05-11 10:28:00|1105|1104.6|1105|1104.6|1105|1104.6|1105|1104.6|295
1620728890000|2021-05-11 10:28:10||1104.4||1104.4||1104.4||1104.4|0
1620728910000|2021-05-11 10:28:30|1105.2|1104.6|1105.4|1104.8|1105.4|1105|1105.2|1104.6|1229
1620728920000|2021-05-11 10:28:40||1104.6||1104.6||1104.6||1104.6|0
1620728930000|2021-05-11 10:28:50||1104.8||1104.8||1104.8||1104.8|0
1620728970000|2021-05-11 10:29:30|1105.2||1105.4||1105.4||1105.2||0
1620729000000|2021-05-11 10:30:00|1105.2||1105.2||1105.4||1105.2||0
1620729030000|2021-05-11 10:30:30|1105|1104.6|1104.6|1104.2|1105|1104.6|1104.4|1104.2|3516
1620729040000|2021-05-11 10:30:40|1104.4|1104|1104|1103.6|1104.4|1104|1103.8|1103.6|3751
1620729050000|2021-05-11 10:30:50|1103.8|1103.8|1104.8|1104.2|1104.8|1104.2|1103.8|1103.8|3508
1620729070000|2021-05-11 10:31:10|1105|1104.4|1105.2|1104.6|1105.4|1104.8|1105|1104.4|692
1620729080000|2021-05-11 10:31:20||1104.4||1104.4||1104.4||1104.4|0
1620729090000|2021-05-11 10:31:30|1105||1105||1105||1105||0
1620729100000|2021-05-11 10:31:40|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1620729110000|2021-05-11 10:31:50|1105|1104.4|1104.6|1104.2|1105|1104.4|1104.6|1104.2|0
1620729120000|2021-05-11 10:32:00|1104.4|1104|1104.2|1103.8|1104.4|1104|1103.8|1103.6|1535
1620729130000|2021-05-11 10:32:10||1103.6||1103.6||1103.6||1103.6|0
1620729150000|2021-05-11 10:32:30|1104.4|1104.2|1104.6|1104.2|1104.6|1104.2|1104.4|1104.2|1096
1620729170000|2021-05-11 10:32:50|1104.4|1104|1104|1103.6|1104.4|1104|1104|1103.6|2117
1620729260000|2021-05-11 10:34:20|1103.8|1103.4|1103.6|1103|1103.8|1103.4|1103.4|1103|205
1620729280000|2021-05-11 10:34:40|1103.4|1103.2|1103.6|1103|1103.6|1103.2|1103.4|1103|412
1620729290000|2021-05-11 10:34:50|1103.4|1102.8|1103.4|1102.6|1103.4|1102.8|1103.4|1102.4|618
1620729300000|2021-05-11 10:35:00|1103.2|1102.4|1103.2|1102.6|1103.2|1102.8|1102.8|1102.4|2023
1620729310000|2021-05-11 10:35:10|1103|1102.4|1103|1102.4|1103|1102.4|1103|1102.4|0
1620729320000|2021-05-11 10:35:20|1103.2|1102.6|1103|1102.4|1103.4|1103|1103|1102.4|1388
1620729330000|2021-05-11 10:35:30|||||||||100
1620729360000|2021-05-11 10:36:00|1103.2|1102.6|1103.4|1102.6|1103.6|1103.2|1103|1102.4|2637
1620729370000|2021-05-11 10:36:10|1103.2|1102.4|1102.8|1102.2|1103.2|1102.6|1102.8|1102.2|2000
1620729420000|2021-05-11 10:37:00||1102.4||1102.4||1102.4||1102.4|0
1620729430000|2021-05-11 10:37:10|1102.6|1102.2|1102.6|1102|1102.6|1102.2|1102.6|1102|9
1620729440000|2021-05-11 10:37:20|1102.8|1102.2|1102.8|1102.4|1103.2|1102.6|1102.8|1102.2|1186
1620729470000|2021-05-11 10:37:50|1103|1102.6|1103.4|1102.8|1103.4|1103|1103|1102.6|1293
1620729480000|2021-05-11 10:38:00|1103.2|1102.6|1103|1102.6|1103.2|1102.6|1103|1102.6|0
1620729490000|2021-05-11 10:38:10||1102.4||1102.4||1102.4||1102.4|0
1620729500000|2021-05-11 10:38:20|1102.8||1102.8||1103||1102.8||0
1620729510000|2021-05-11 10:38:30|1103|1102.6|1102.6|1102|1104|1103.8|1102.4|1102|11554
1620729520000|2021-05-11 10:38:40|1102.4||1102.4||1102.6||1102.2||1241
1620729540000|2021-05-11 10:39:00|1102.2||1102.2||1102.2||1102.2||0
1620729550000|2021-05-11 10:39:10|1102|1101.8|1101.6|1101|1102|1101.8|1101.2|1100.6|25592
1620729580000|2021-05-11 10:39:40||1101.2||1101||1101.2||1101|0
1620729590000|2021-05-11 10:39:50||1101.2||1101||1101.2||1101|0
1620729600000|2021-05-11 10:40:00|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|0
1620729610000|2021-05-11 10:40:10|1101.6||1101.8||1101.8||1101.6||0
1620729620000|2021-05-11 10:40:20|1101.6||1101.6||1101.6||1101.6||0
1620729630000|2021-05-11 10:40:30|1101.4|1101|1101.4|1100.8|1101.4|1101.2|1101.4|1100.8|504
1620729650000|2021-05-11 10:40:50||1101||1101||1101||1101|0
1620729660000|2021-05-11 10:41:00||1100.8||1100.6||1100.8||1100.6|0
1620729670000|2021-05-11 10:41:10|1101.2|1100.4|1100.6|1100.2|1101.2|1100.4|1100.6|1100.2|5826
1620729680000|2021-05-11 10:41:20|1100.8|1100.4|1100.6|1100.2|1100.8|1100.4|1100.6|1100.2|1982
1620729690000|2021-05-11 10:41:30|1100.4|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|1286
1620729700000|2021-05-11 10:41:40|1100.4|1100|1099.4|1098.8|1100.6|1100.2|1099.4|1098.8|68405
1620729710000|2021-05-11 10:41:50|1099.6|1099|1100.4|1100|1100.6|1100.2|1099.6|1099|8522
1620729720000|2021-05-11 10:42:00|1100.2|1099.8|1100.4|1100|1100.4|1100|1100.2|1099.8|57
1620729730000|2021-05-11 10:42:10|1100.6|1100.2|1101.2|1100.6|1101.2|1100.6|1100.6|1100.2|2578
1620729740000|2021-05-11 10:42:20||1100.4||1100.6||1100.6||1100.4|0
1620729760000|2021-05-11 10:42:40|1101|1100.4|1101|1100.2|1101|1100.4|1101|1100.2|0
1620729780000|2021-05-11 10:43:00|1100.8|1099.6|1099|1098.4|1100.8|1099.6|1099|1098.4|10960
1620729790000|2021-05-11 10:43:10|1098.8|1098.2|1097.4|1096.8|1099|1098.6|1097|1096.4|49930
1620729800000|2021-05-11 10:43:20|1097.2|1096.6|1096.4|1095.8|1097.2|1096.6|1096.2|1095.8|10189
1620729810000|2021-05-11 10:43:30|1096.6|1096|1096.8|1096.2|1097.2|1096.6|1096.2|1096|3145
1620729820000|2021-05-11 10:43:40|1097|1096.4|1098.4|1097.6|1098.4|1097.6|1097|1096.4|1009
1620729830000|2021-05-11 10:43:50|1098.2|1097.4|1098.6|1097.8|1099|1098.4|1098.2|1097.4|3306
1620729840000|2021-05-11 10:44:00|1098.8|1098|1098.6|1098|1099|1098.4|1098.6|1097.8|0
1620729850000|2021-05-11 10:44:10|1098.4|1098.2|1098|1097|1099|1098.4|1098|1097|5036
1620729860000|2021-05-11 10:44:20|1097.8|1096.8|1097.6|1096.6|1097.8|1096.8|1096.6|1096|8283
1620729870000|2021-05-11 10:44:30|1097.2|1096.4|1097.2|1096.6|1097.8|1097|1097.2|1096.4|3040
1620729880000|2021-05-11 10:44:40|1097|1096.4|1096.4|1095.8|1097|1096.4|1096|1095.2|10110
1620729890000|2021-05-11 10:44:50|1096.2|1095.6|1096.8|1096.2|1097|1096.4|1096.2|1095.6|4771
1620729910000|2021-05-11 10:45:10|1097|1096|1098.6|1097.8|1098.6|1098|1097|1096|3909
1620729920000|2021-05-11 10:45:20|1098.8|1098.2|1098|1097.2|1098.8|1098.4|1098|1097|3695
1620729930000|2021-05-11 10:45:30|1098.2|1097.4|1098.4|1097.6|1098.8|1097.8|1098|1097.4|5954
1620729940000|2021-05-11 10:45:40|1098.2|1097.2|1098|1097.2|1098.2|1097.2|1098|1097.2|2500
1620729950000|2021-05-11 10:45:50|1098.2|1097.4|1098.4|1097.8|1098.4|1098.2|1098.2|1097.4|2767
1620729960000|2021-05-11 10:46:00||1097.6||1097.6||1097.6||1097.6|1000
1620729970000|2021-05-11 10:46:10|1098.2|1097.8|1099|1098.2|1099|1098.2|1098.2|1097.8|5484
1620729980000|2021-05-11 10:46:20|1099.2|1098.4|1099.2|1098.6|1099.4|1099.2|1099.2|1098.4|1941
1620729990000|2021-05-11 10:46:30|1099.4|1098.8|1098.6|1097.8|1100.4|1100|1098.6|1097.8|12563
1620730000000|2021-05-11 10:46:40|1098.8|1098|1099.6|1098.8|1099.6|1099|1098.4|1098|3719
1620730010000|2021-05-11 10:46:50||1099||1098.8||1099||1098.8|0
1620730020000|2021-05-11 10:47:00|1099.4|1098.6|1098.6|1098|1099.4|1098.6|1097.6|1097.2|3044
1620730030000|2021-05-11 10:47:10|1098.4|1097.8|1098.6|1098|1098.6|1098|1098.4|1097.6|1034
1620730040000|2021-05-11 10:47:20|1099.2|1099|1099.2|1098.6|1099.6|1099|1099|1098.2|18707
1620730050000|2021-05-11 10:47:30|1099|1098.4|1099.4|1099|1099.4|1099.2|1099|1098.4|4144
1620730060000|2021-05-11 10:47:40|1099.2|1098.8|1098.8|1098|1099.2|1098.8|1098.8|1098|1914
1620730070000|2021-05-11 10:47:50|1099|1098.2|1099.4|1099|1099.4|1099|1099|1098.2|1478
1620730080000|2021-05-11 10:48:00|1099.6||1099.8||1099.8||1099.6||472
1620730090000|2021-05-11 10:48:10|1099.6|1099.4|1099|1098.4|1099.8|1099.4|1099|1098.4|245
1620730100000|2021-05-11 10:48:20|1098.8|1098.2|1098.8|1098.4|1098.8|1098.4|1098.8|1098.2|0
1620730110000|2021-05-11 10:48:30||1098.2||1098.2||1098.2||1098.2|0
1620730120000|2021-05-11 10:48:40|1098.6|1098|1098.4|1097.8|1098.8|1098|1098.4|1097.8|0
1620730130000|2021-05-11 10:48:50|1098.2|1097.6|1098.2|1097.4|1098.2|1097.6|1098|1097.4|0
1620730150000|2021-05-11 10:49:10|1098|1097.2|1098|1097.2|1098.6|1098|1098|1097.2|5211
1620730170000|2021-05-11 10:49:30|1097.8|1097|1097.6|1097|1097.8|1097|1097.6|1097|158
1620730180000|2021-05-11 10:49:40|1097.8|1097.2|1097.8|1097.6|1097.8|1097.6|1097.8|1097.2|1243
1620730190000|2021-05-11 10:49:50|1098|1097.8|1098.4|1098|1098.4|1098|1098|1097.6|2449
1620730200000|2021-05-11 10:50:00|1098.8|1097.8|1098.8|1098.2|1098.8|1098.4|1098.8|1097.6|937
1620730210000|2021-05-11 10:50:10|1098.6|1098|1098.6|1098|1098.8|1098.6|1098.6|1097.8|1900
1620730220000|2021-05-11 10:50:20|1098.4|1098.2|1099|1098.4|1099|1098.4|1098.4|1098.2|2125
1620730230000|2021-05-11 10:50:30|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|207
1620730240000|2021-05-11 10:50:40|1099.6|1098.6|1099.6|1099|1099.8|1099.6|1099.6|1098.6|497
1620730250000|2021-05-11 10:50:50|1099.8|1099.2|1100|1099.2|1100.2|1099.6|1099.8|1099|3813
1620730260000|2021-05-11 10:51:00|1099.8|1099|1099.8|1099|1099.8|1099|1099.8|1099|0
1620730270000|2021-05-11 10:51:10|1099.6|1098.8|1098.8|1098|1099.8|1099.4|1098.8|1098|2864
1620730280000|2021-05-11 10:51:20|1098.6|1097.8|1098.2|1097.8|1098.6|1098.2|1098.2|1097.6|3101
1620730290000|2021-05-11 10:51:30|1098.6|1098|1098.8|1098.2|1098.8|1098.4|1098.2|1097.8|1165
1620730300000|2021-05-11 10:51:40|1098.6|1098.6|1099|1098.4|1099.2|1098.6|1098.6|1098|7454
1620730310000|2021-05-11 10:51:50|1099.2|1098.6|1099.2|1098.8|1099.2|1099|1099|1098.4|4115
1620730320000|2021-05-11 10:52:00|1099.4|1098.6|1098.6|1097.8|1099.4|1099|1098.2|1097.6|5188
1620730330000|2021-05-11 10:52:10|1099|1098|1098.8|1098.4|1099|1098.6|1098.8|1098|3295
1620730340000|2021-05-11 10:52:20|1099|1098.6|1099|1098.8|1099.6|1098.8|1099|1098.4|681
1620730350000|2021-05-11 10:52:30|1099.2|1099|1099.6|1098.8|1099.6|1099|1099|1098.4|2791
1620730360000|2021-05-11 10:52:40|1099.8|1099|1099.2|1098.4|1099.8|1099.2|1099.2|1098.4|0
1620730370000|2021-05-11 10:52:50|1099.4|1098.6|1099.4|1099.2|1099.4|1099.2|1099.4|1098.6|1000
1620730380000|2021-05-11 10:53:00||1099||1098.8||1099.2||1098.8|0
1620730390000|2021-05-11 10:53:10||1098.6||1098.6||1098.6||1098.6|0
1620730400000|2021-05-11 10:53:20|1099.6|1098.8|1099.6|1099.4|1100|1099.4|1099.6|1098.8|429
1620730410000|2021-05-11 10:53:30|1099.8|1099.2|1100.6|1100|1100.6|1100|1099.8|1099.2|643
1620730420000|2021-05-11 10:53:40|1100.4|1099.8|1100.6|1099.8|1100.6|1099.8|1100.2|1099.6|1118
1620730430000|2021-05-11 10:53:50|1100.4|1100.2|1100|1099.2|1100.6|1100.2|1099.8|1099.2|1764
1620730440000|2021-05-11 10:54:00|1100.2|1099.4|1100.2|1099.6|1100.4|1100|1100|1099.4|4022
1620730450000|2021-05-11 10:54:10|1100|1099.4|1099.2|1098.8|1100.2|1099.6|1099.2|1098.8|1317
1620730460000|2021-05-11 10:54:20|1099.4|1098.6|1099.2|1098.4|1099.6|1098.8|1098.8|1098.2|617
1620730470000|2021-05-11 10:54:30|1099.4|1098.6|1098.6|1098|1099.4|1099|1098.6|1098|250
1620730480000|2021-05-11 10:54:40|1098.4|1097.8|1098.2|1097.6|1098.4|1097.8|1098.2|1097.6|0
1620730490000|2021-05-11 10:54:50||1097.4||1097.4||1097.4||1097.4|0
1620730510000|2021-05-11 10:55:10|1098|1097.2|1096|1095.2|1098|1097.2|1095.8|1095.2|21307
1620730520000|2021-05-11 10:55:20|1095.8||1095.8||1095.8||1095.6||20
1620730530000|2021-05-11 10:55:30|1096|1095.4|1096|1095.2|1096|1095.6|1096|1095.2|104
1620730540000|2021-05-11 10:55:40|1095.8||1095.8||1095.8||1095.8||0
1620730550000|2021-05-11 10:55:50||1095||1095||1095||1095|0
1620730560000|2021-05-11 10:56:00||1095.2||1095||1095.2||1095|0
1620730580000|2021-05-11 10:56:20|1096|1095.2|1096|1095.2|1096|1095.6|1096|1095.2|450
1620730590000|2021-05-11 10:56:30|1096.2|1095.4|1096.8|1096.2|1097|1096.2|1096|1095.2|4155
1620730600000|2021-05-11 10:56:40|1097|1096.4|1097.4|1096.6|1097.4|1096.6|1097|1096.4|592
1620730610000|2021-05-11 10:56:50|1096.8|1096.4|1097.6|1096.8|1097.6|1097|1096.8|1096.4|477
1620730620000|2021-05-11 10:57:00|1098|1097.2|1098|1097.6|1098|1097.6|1098|1097|629
1620730630000|2021-05-11 10:57:10|1098.2|1097.4|1098.2|1097.8|1098.2|1097.8|1097.4|1096.6|3836
1620730640000|2021-05-11 10:57:20|1098.4|1098|1098.8|1098.4|1098.8|1098.4|1098|1097.2|3512
1620730650000|2021-05-11 10:57:30|1098.6|1098|1098|1097.2|1098.6|1098|1097.6|1096.8|1200
1620730660000|2021-05-11 10:57:40|1098.2|1097.4|1098.2|1097.4|1098.2|1098|1098.2|1097.4|1117
1620730670000|2021-05-11 10:57:50||1097.6||1097.6||1097.6||1097.4|2493
1620730680000|2021-05-11 10:58:00|1098.4|1097.8|1099.2|1098.8|1099.2|1098.8|1098.4|1097.8|27
1620730690000|2021-05-11 10:58:10|1099|1098.4|1097.8|1096.8|1099|1098.4|1097.6|1096.8|8975
1620730700000|2021-05-11 10:58:20|1097.6|1096.6|1097.2|1096.4|1097.6|1096.6|1097|1096.2|1117
1620730710000|2021-05-11 10:58:30|1097|1096.6|1097.6|1097.2|1097.6|1097.2|1096.8|1096|4939
1620730720000|2021-05-11 10:58:40|1097.4|1096.8|1097.6|1097|1097.6|1097.4|1097.4|1096.8|1782
1620730730000|2021-05-11 10:58:50|1098|1097.2|1098.4|1098|1098.4|1098|1098|1097|1
1620730740000|2021-05-11 10:59:00|1098.6|1097.6|1097.8|1097|1098.6|1097.6|1097.8|1097|1520
1620730750000|2021-05-11 10:59:10|1098|1097.2|1098.4|1097.8|1098.4|1097.8|1097.8|1097.2|1118
1620730760000|2021-05-11 10:59:20|1098|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.6|20
1620730770000|2021-05-11 10:59:30|1098.2||1098||1098.2||1098||0
1620730780000|2021-05-11 10:59:40|1098.2|1098|1098|1097.8|1098.2|1098|1098|1097.8|1117
1620730790000|2021-05-11 10:59:50|1098.2|1098|1098.2|1097.8|1098.2|1098|1098.2|1097.8|1117
1620730920000|2021-05-11 11:02:00|1099.6|1098.8|1098.8|1097.6|1099.6|1098.8|1098.8|1097.2|186
1620730930000|2021-05-11 11:02:10|1098.6|1097.8|1097.8|1097|1098.6|1097.8|1097.8|1097|2526
1620730940000|2021-05-11 11:02:20|1097.6|1097.2|1098|1097.4|1098.4|1097.8|1097.2|1097|7105
1620730950000|2021-05-11 11:02:30|1098.2|1097.6|1097.6|1097|1098.4|1097.8|1097.6|1097|3954
1620730960000|2021-05-11 11:02:40|1097.8|1097.2|1096|1095.4|1097.8|1097.4|1096|1095.4|14172
1620730970000|2021-05-11 11:02:50|1096.2|1095.6|1096|1095.4|1096.4|1095.8|1095.6|1095|6452
1620730980000|2021-05-11 11:03:00|1096.2|1095.6|1096.2|1095.6|1096.4|1096|1096|1095.6|1616
1620730990000|2021-05-11 11:03:10|1096.4|1096|1096|1095.2|1096.4|1096|1096|1095.2|1000
1620731000000|2021-05-11 11:03:20|1095.8|1095|1095.2|1094.4|1095.8|1095|1095.2|1094.4|13524
1620731010000|2021-05-11 11:03:30|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.8|1094|50
1620731020000|2021-05-11 11:03:40|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|2629
1620731030000|2021-05-11 11:03:50|1094.8|1094.2|1094.2|1093.6|1095|1094.4|1094.2|1093.6|3079
1620731040000|2021-05-11 11:04:00|1094.4|1093.8|1094.4|1094|1094.4|1094|1094.4|1093.8|100
1620731050000|2021-05-11 11:04:10|1094.6|1094.2|1094.6|1094|1094.6|1094.2|1094.6|1094|852
1620731060000|2021-05-11 11:04:20|1094.8|1094.2|1095.6|1095|1095.6|1095.2|1094.6|1094.2|1356
1620731080000|2021-05-11 11:04:40|1095.8|1095.2|1095.4|1095|1095.8|1095.2|1095.4|1095|300
1620731090000|2021-05-11 11:04:50|1095.6|1095.2|1095.8|1095|1095.8|1095.2|1095.6|1095|227
1620731100000|2021-05-11 11:05:00|1095.6|1095.2|1095.8|1095.2|1095.8|1095.6|1095.6|1095|2099
1620731110000|2021-05-11 11:05:10|1095.6|1095.4|1095.6|1095.4|1095.8|1095.6|1095.4|1095|5701
1620731130000|2021-05-11 11:05:30||1095.2||1095||1095.2||1095|2234
1620731140000|2021-05-11 11:05:40|1095.4|1094.8|1094.6|1094|1095.4|1094.8|1094.6|1093.8|2041
1620731150000|2021-05-11 11:05:50|1094.8|1094.2|1095.8|1095.4|1095.8|1095.4|1094.6|1094.2|3141
1620731160000|2021-05-11 11:06:00|1096|1095.6|1095.8|1095.2|1096|1095.8|1095.8|1095.2|6
1620731170000|2021-05-11 11:06:10|1096|1095.4|1096|1095.4|1096|1095.4|1095.8|1095|5665
1620731180000|2021-05-11 11:06:20|1096.2|1095.6|1096.8|1096.4|1097|1096.4|1096|1095.6|3668
1620731190000|2021-05-11 11:06:30||1096.6||1096.6||1096.6||1096.6|50
1620731200000|2021-05-11 11:06:40|1096.6|1096.4|1096.4|1095.6|1096.8|1096.4|1096.4|1095.6|7012
1620731210000|2021-05-11 11:06:50|1096.2|1095.8|1097.2|1096.8|1097.2|1096.8|1096.2|1095.6|6000
1620731220000|2021-05-11 11:07:00|1097.4|1097|1096.6|1096|1097.6|1097.2|1096.6|1096|7353
1620731230000|2021-05-11 11:07:10|1096.8|1096.2|1097|1096.6|1097|1096.6|1096.8|1096.2|250
1620731240000|2021-05-11 11:07:20|1096.8|1096.2|1096.6|1095.8|1097|1096.4|1096.6|1095.8|647
1620731250000|2021-05-11 11:07:30||1095.6||1095.6||1095.6||1095.6|0
1620731260000|2021-05-11 11:07:40|1096.4|1095.8|1095.4|1094.6|1096.4|1095.8|1095.4|1094.6|2177
1620731270000|2021-05-11 11:07:50|1095.2|1094.4|1094.6|1093.8|1095.2|1094.4|1094.6|1093.8|1271
1620731280000|2021-05-11 11:08:00|1094.8|1093.6|1094.8|1094|1095.8|1095.6|1094.6|1093.6|22761
1620731290000|2021-05-11 11:08:10|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.6|1094.2|1000
1620731310000|2021-05-11 11:08:30|1094.8|1094.2|1095.4|1094.6|1095.4|1094.6|1094.8|1094.2|700
1620731320000|2021-05-11 11:08:40|1095.2||1095.2||1095.2||1095.2||0
1620731340000|2021-05-11 11:09:00||1094.8||1094.8||1094.8||1094.8|0
1620731350000|2021-05-11 11:09:10|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094.2|1600
1620731360000|2021-05-11 11:09:20|1095|1094|1095|1094|1095|1094|1095|1094|0
1620731370000|2021-05-11 11:09:30||1094.2||1094.2||1094.2||1094.2|300
1620731390000|2021-05-11 11:09:50|1094.8|1094|1094|1093.6|1094.8|1094|1094|1093.6|535
1620731400000|2021-05-11 11:10:00|1094.4|1094|1095.2|1094.6|1095.2|1094.6|1094.4|1094|2646
1620731410000|2021-05-11 11:10:10||1094.8||1095||1095||1094.8|0
1620731420000|2021-05-11 11:10:20|1095.6|1095.2|1095.8|1095|1096.2|1095.4|1095.6|1095|241
1620731430000|2021-05-11 11:10:30|1096|1095.2|1096.6|1096|1096.6|1096|1096|1095.2|1579
1620731440000|2021-05-11 11:10:40|1096.4|1095.8|1096.2|1095.6|1096.4|1095.8|1096.2|1095.6|500
1620731450000|2021-05-11 11:10:50|1096|1095.4|1095.2|1094.4|1096|1095.4|1095.2|1094.4|5803
1620731460000|2021-05-11 11:11:00|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094|24
1620731470000|2021-05-11 11:11:10||1094||1094||1094||1094|0
1620731490000|2021-05-11 11:11:30|1095|1094.2|1095.4|1094.6|1095.4|1094.8|1095|1094.2|867
1620731500000|2021-05-11 11:11:40|1095.2|1094.8|1095.8|1095.2|1095.8|1095.4|1095.2|1094.8|2388
1620731510000|2021-05-11 11:11:50|1096|1095|1095.8|1095.2|1096|1095.2|1095.2|1094.8|1542
1620731520000|2021-05-11 11:12:00|1095.6|1095|1095.6|1094.8|1095.6|1095.2|1095.4|1094.8|78
1620731530000|2021-05-11 11:12:10|1095.4|1094.6|1095.4|1094.6|1095.4|1094.6|1095.4|1094.6|0
1620731540000|2021-05-11 11:12:20|1095.6|1094.8|1095.6|1095|1095.6|1095.4|1095.6|1094.8|250
1620731550000|2021-05-11 11:12:30|1095.4|1094.8|1095.6|1094.8|1095.6|1094.8|1095|1094.6|1306
1620731560000|2021-05-11 11:12:40|1095.4|1094.6|1095.6|1094.8|1095.6|1094.8|1095.4|1094.6|235
1620731590000|2021-05-11 11:13:10|1095.8|1095|1096|1095|1096|1095|1095.8|1095|1000
1620731600000|2021-05-11 11:13:20||1095.2||1095.2||1095.2||1095.2|0
1620731620000|2021-05-11 11:13:40|1095.6|1095.4|1096|1095.4|1096|1095.4|1095.6|1095.4|78
1620731630000|2021-05-11 11:13:50|1095.8|1095.8|1097.2|1096.6|1097.4|1096.8|1095.8|1095.8|3146
1620731640000|2021-05-11 11:14:00||1096.4||1096.6||1096.6||1096.4|0
1620731650000|2021-05-11 11:14:10|1097.6|1096.8|1098.2|1097.6|1098.8|1098.2|1097.6|1096.8|1275
1620731660000|2021-05-11 11:14:20||1097.4||1097.4||1097.4||1097.4|0
1620731670000|2021-05-11 11:14:30|1098|1097.2|1097|1096.2|1098|1097.2|1097|1096.2|1643
1620731680000|2021-05-11 11:14:40|1097.2|1096.4|1097.2|1096.4|1097.2|1096.4|1097.2|1096.4|0
1620731690000|2021-05-11 11:14:50||1096.6||1096.4||1096.6||1096.4|2
1620731700000|2021-05-11 11:15:00|1097|1096.2|1097|1096.2|1097|1096.2|1097|1096.2|0
1620731710000|2021-05-11 11:15:10|1096.8|1096|1096.4|1095.6|1096.8|1096.4|1096.4|1095.6|257
1620731720000|2021-05-11 11:15:20|1096.6||1096.6||1096.6||1096.4||0
1620731730000|2021-05-11 11:15:30||1095.8||1095.8||1095.8||1095.8|10
1620731740000|2021-05-11 11:15:40|1096.4|1095.6|1096|1095.4|1096.4|1095.6|1096|1095.4|250
1620731750000|2021-05-11 11:15:50|1095.8|1095.2|1096|1095.2|1096|1095.2|1095.6|1095.2|370
1620731760000|2021-05-11 11:16:00||1095.4||1095.2||1095.4||1095.2|0
1620731780000|2021-05-11 11:16:20|1095.8||1096||1096||1095.8||0
1620731790000|2021-05-11 11:16:30|1095.8|1095|1095.8|1095|1095.8|1095|1095.8|1095|0
1620731800000|2021-05-11 11:16:40||1095.2||1095.2||1095.2||1095.2|0
1620731810000|2021-05-11 11:16:50||1095||1095||1095||1095|0
1620731820000|2021-05-11 11:17:00|1095.6||1095.6||1095.6||1095.6||0
1620731920000|2021-05-11 11:18:40|1095.4|1094.8|1095.4|1094.6|1095.4|1095.2|1095|1094.6|1555
1620731930000|2021-05-11 11:18:50|1095.2||1095.2||1095.2||1095.2||0
1620731950000|2021-05-11 11:19:10|1095|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.6|225
1620731960000|2021-05-11 11:19:20||1094.8||1094.8||1094.8||1094.6|0
1620731970000|2021-05-11 11:19:30|1095|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.6|4
1620731980000|2021-05-11 11:19:40|1095|1094.4|1095|1094.4|1095|1094.4|1094.8|1094.4|400
1620731990000|2021-05-11 11:19:50||1094.2||1094.2||1094.2||1094.2|0
1620732000000|2021-05-11 11:20:00|1094.8|1094|1094.2|1093.6|1094.8|1094|1094.2|1093.6|528
1620732040000|2021-05-11 11:20:40|1094|1093.2|1093.8|1093.2|1094|1093.2|1093.4|1093|10621
1620732050000|2021-05-11 11:20:50|1093.6|1093.4|1094.2|1093.8|1094.2|1093.8|1093.6|1093|4323
1620732080000|2021-05-11 11:21:20|1094|1093.6|1094.4|1093.8|1094.4|1094|1094|1093.4|1519
1620732090000|2021-05-11 11:21:30|1094.2|1093.6|1094|1093.4|1094.4|1093.6|1094|1093.4|0
1620732100000|2021-05-11 11:21:40||1093.6||1093.6||1093.6||1093.6|0
1620732110000|2021-05-11 11:21:50|1094.2|1093.8|1094.4|1093.8|1094.6|1094|1094|1093.8|4466
1620732120000|2021-05-11 11:22:00||1093.6||1093.6||1093.6||1093.6|0
1620732140000|2021-05-11 11:22:20||1093.8||1093.8||1093.8||1093.8|0
1620732160000|2021-05-11 11:22:40|1094.6|1094|1095.6|1095|1095.8|1095.6|1094.6|1094|5364
1620732180000|2021-05-11 11:23:00|1095.8|1094.8|1095.8|1095|1095.8|1095|1095.2|1094.8|0
1620732190000|2021-05-11 11:23:10|1096|1095.2|1095.8|1095|1096|1095.4|1095.8|1095|0
1620732210000|2021-05-11 11:23:30|1095.6||1095.6||1095.6||1095.6||0
1620732220000|2021-05-11 11:23:40|1095.8|1095.2|1096|1095.4|1096|1095.6|1095.8|1095.2|0
1620732230000|2021-05-11 11:23:50|1095.8|1095.6|1095.8|1095.4|1095.8|1095.6|1095.8|1095.4|0
1620732240000|2021-05-11 11:24:00|1096|1095.6|1096|1095.6|1096|1095.6|1096|1095.6|1
1620732250000|2021-05-11 11:24:10|1096.2|1095.8|1095.4|1094.8|1096.4|1096|1095.2|1094.8|12436
1620732260000|2021-05-11 11:24:20|||||||||7
1620732270000|2021-05-11 11:24:30|1095.6|1095|1095.6|1094.8|1095.8|1095.2|1095.6|1094.8|527
1620732290000|2021-05-11 11:24:50||1095||1095||1095||1095|0
1620732310000|2021-05-11 11:25:10|1095.8|1095.2|1095.8|1095.2|1095.8|1095.4|1095.8|1095.2|0
1620732330000|2021-05-11 11:25:30|1095.6|1095|1095.6|1095|1095.6|1095.2|1095.4|1095|0
1620732340000|2021-05-11 11:25:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1620732350000|2021-05-11 11:25:50|1095.2|1095|1095.6|1095|1095.6|1095|1095.2|1094.8|1036
1620732370000|2021-05-11 11:26:10|1095.4|1094.8|1095|1094.2|1095.4|1094.8|1095|1094.2|2730
1620732400000|2021-05-11 11:26:40|1095.2|1094.4|1095.2|1094.4|1095.2|1094.4|1095.2|1094.4|15
1620732410000|2021-05-11 11:26:50||1094.6||1094.4||1094.6||1094.4|900
1620732430000|2021-05-11 11:27:10||1094.6||1094.8||1094.8||1094.6|0
1620732440000|2021-05-11 11:27:20|1095|1094.6|1094.8|1094.2|1095|1094.6|1094.8|1094.2|4439
1620732450000|2021-05-11 11:27:30|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1620732500000|2021-05-11 11:28:20|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|1094.8|1094.2|0
1620732510000|2021-05-11 11:28:30||1094||1094||1094||1094|0
1620732520000|2021-05-11 11:28:40|1094.4||1094.4||1094.4||1094.4||0
1620732530000|2021-05-11 11:28:50|1094.2||1094.4||1094.4||1094.2||0
1620732540000|2021-05-11 11:29:00|1094.2|1093.8|1094.4|1093.8|1094.4|1094|1094|1093.8|3277
1620732560000|2021-05-11 11:29:20|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|0
1620732600000|2021-05-11 11:30:00|1093.8|1093.4|1093.6|1093|1093.8|1093.4|1093.6|1093|5669
1620732610000|2021-05-11 11:30:10||1093.2||1093||1093.2||1093|0
1620732640000|2021-05-11 11:30:40|1093.4||1093.4||1093.4||1093.4||0
1620732660000|2021-05-11 11:31:00|1093.2|1092.8|1092.2|1091.6|1093.2|1092.8|1092|1091.4|12035
1620732670000|2021-05-11 11:31:10||1091.8||1091.8||1091.8||1091.8|0
1620732700000|2021-05-11 11:31:40|1092|1091.6|1091.6|1091.4|1092|1091.6|1091.6|1091.4|7828
1620732710000|2021-05-11 11:31:50|1091.8|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|1203
1620732730000|2021-05-11 11:32:10|1092||1092||1092||1091.8||1828
1620732740000|2021-05-11 11:32:20|1091.8||1091.8||1091.8||1091.8||0
1620732750000|2021-05-11 11:32:30|1092||1092||1092||1092||0
1620732780000|2021-05-11 11:33:00|1091.8|1091.2|1091|1090.2|1091.8|1091.2|1090.8|1090.2|8015
1620732790000|2021-05-11 11:33:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.2|800
1620732800000|2021-05-11 11:33:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.4|1090|5046
1620732820000|2021-05-11 11:33:40|1090.4||1090.4||1090.4||1090.4||0
1620732840000|2021-05-11 11:34:00|1090.2|1089.8|1090.4|1090|1090.4|1090|1089.4|1089.2|13560
1620732850000|2021-05-11 11:34:10|1090.6|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|2550
1620732870000|2021-05-11 11:34:30|1090.8|1090.2|1091|1090.6|1091.2|1090.8|1090.8|1090.2|1807
1620732880000|2021-05-11 11:34:40|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|680
1620732890000|2021-05-11 11:34:50|1091.2||1091.2||1091.2||1091.2||0
1620732900000|2021-05-11 11:35:00|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|367
1620732910000|2021-05-11 11:35:10|1090.8|1090.2|1090.8|1090|1090.8|1090.2|1090.8|1090|312
1620732930000|2021-05-11 11:35:30|1090.6||1090.6||1090.6||1090.6||0
1620732940000|2021-05-11 11:35:40|1091.2|1091|1090.8|1090.2|1091.2|1091|1090.8|1090.2|10000
1620732960000|2021-05-11 11:36:00|1090.6|1090|1091|1090.4|1091|1090.6|1090.6|1090|727
1620732980000|2021-05-11 11:36:20|1091.2||1091.2||1091.2||1091.2||0
1620732990000|2021-05-11 11:36:30|1091.4|1090.6|1091.4|1091|1091.6|1091|1091.4|1090.6|0
1620733000000|2021-05-11 11:36:40|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091.2|1090.6|253
1620733010000|2021-05-11 11:36:50|1091.4|1090.8|1091.2|1091|1091.8|1091.2|1091.2|1090.8|2000
1620733020000|2021-05-11 11:37:00||1090.8||1090.6||1090.8||1090.6|0
1620733030000|2021-05-11 11:37:10|1091|1090.4|1090.8|1090.4|1091|1090.4|1090.8|1090.4|93
1620733040000|2021-05-11 11:37:20|1090.6|1090.2|1090.6|1090|1090.6|1090.2|1090.6|1090|375
1620733060000|2021-05-11 11:37:40|1090|1089.8|1090.6|1090|1090.6|1090|1090|1089.6|5050
1620733070000|2021-05-11 11:37:50||1090.2||1090.2||1090.2||1090.2|0
1620733080000|2021-05-11 11:38:00||1090||1090||1090||1090|0
1620733090000|2021-05-11 11:38:10|||||||||50
1620733110000|2021-05-11 11:38:30|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|853
1620733180000|2021-05-11 11:39:40|1090.6|1090.4|1090.6|1090.2|1090.6|1090.6|1090.6|1090.2|1
1620733190000|2021-05-11 11:39:50||1090.4||1090.4||1090.4||1090.4|0
1620733220000|2021-05-11 11:40:20|1090.8|1090.6|1091.2|1090.6|1091.2|1090.6|1090.8|1090.6|1367
1620733230000|2021-05-11 11:40:30|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1620733240000|2021-05-11 11:40:40|1091.2|1090.6|1091.2|1091|1091.2|1091|1091|1090.6|1324
1620733250000|2021-05-11 11:40:50|1091.4|1091.2|1092|1091.2|1092|1091.4|1091.4|1091.2|1458
1620733270000|2021-05-11 11:41:10|1091.8||1091.6||1091.8||1091.6||500
1620733320000|2021-05-11 11:42:00|1091.8||1091.8||1091.8||1091.8||0
1620733330000|2021-05-11 11:42:10|1091.6|1091|1091.4|1090.8|1091.6|1091.2|1091.2|1090.6|5444
1620733340000|2021-05-11 11:42:20||1090.6||1090.6||1090.6||1090.6|0
1620733360000|2021-05-11 11:42:40|1091.2|1090.8|1090.8|1090.2|1091.2|1090.8|1090.8|1090.2|11130
1620733370000|2021-05-11 11:42:50|1090.6|1090.4|1091|1090.4|1091|1090.4|1090.6|1090.4|0
1620733380000|2021-05-11 11:43:00|1090.8|1090.6|1090.8|1090.2|1091|1090.6|1090.8|1090.2|640
1620733390000|2021-05-11 11:43:10||1090.4||1090.2||1090.4||1090.2|0
1620733420000|2021-05-11 11:43:40||1090.4||1090.2||1090.4||1090.2|0
1620733430000|2021-05-11 11:43:50|||||||||100
1620733440000|2021-05-11 11:44:00|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|1401
1620733470000|2021-05-11 11:44:30|1090.4|1090.2|1091|1090.6|1091|1090.8|1090.4|1090.2|3095
1620733480000|2021-05-11 11:44:40||1090.4||1090.4||1090.4||1090.4|0
1620733490000|2021-05-11 11:44:50|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|1706
1620733500000|2021-05-11 11:45:00|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|704
1620733510000|2021-05-11 11:45:10||1090.6||1090.6||1090.6||1090.6|0
1620733520000|2021-05-11 11:45:20|1091.2|1091|1091|1090.4|1091.2|1091|1091|1090.4|3000
1620733530000|2021-05-11 11:45:30|1091.2|1090.6|1091|1090.4|1091.2|1090.6|1091|1090.4|1088
1620733540000|2021-05-11 11:45:40||1090.6||1090.6||1090.6||1090.6|0
1620733560000|2021-05-11 11:46:00|1090.8|1090.4|1090.6|1090.2|1090.8|1090.4|1090.2|1090|3829
1620733570000|2021-05-11 11:46:10||1090||1090.2||1090.2||1090|0
1620733580000|2021-05-11 11:46:20|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|1000
1620733590000|2021-05-11 11:46:30|1090.6|1090.2|1090.8|1090.2|1091|1090.6|1090.2|1090.2|3855
1620733630000|2021-05-11 11:47:10|1091|1090.4|1091.6|1091|1091.6|1091.2|1091|1090.4|1700
1620733640000|2021-05-11 11:47:20|1091.4|1090.6|1091.2|1090.4|1091.4|1090.6|1090.6|1090|4078
1620733650000|2021-05-11 11:47:30|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|0
1620733660000|2021-05-11 11:47:40|1091.4|1090.6|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|3000
1620733670000|2021-05-11 11:47:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|637
1620733680000|2021-05-11 11:48:00|1090.8|1090.2|1090.2|1090|1090.8|1090.2|1090.2|1090|2929
1620733690000|2021-05-11 11:48:10|1090|1089.8|1089|1088.4|1090|1089.8|1088.6|1088.2|28949
1620733700000|2021-05-11 11:48:20|1088.8|1088.6|1088.8|1088.2|1089|1088.6|1088.6|1088|8099
1620733710000|2021-05-11 11:48:30|1088.6|1088|1088|1087.4|1088.6|1088.2|1087.6|1087.2|18897
1620733720000|2021-05-11 11:48:40|1087.8|1087.2|1088.4|1087.6|1088.4|1088|1087.8|1087.2|2198
1620733730000|2021-05-11 11:48:50|1088.6|1087.8|1089|1088.4|1089|1088.4|1088.6|1087.8|0
1620733750000|2021-05-11 11:49:10|1089.2|1088.6|1089.6|1088.8|1089.8|1089.2|1089.2|1088.6|0
1620733760000|2021-05-11 11:49:20|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|0
1620733780000|2021-05-11 11:49:40|1089.2|1088.4|1089.2|1088.4|1089.2|1089|1089.2|1088.4|200
1620733790000|2021-05-11 11:49:50|1089|1088.2|1089|1088.2|1089|1088.2|1089|1088.2|0
1620733800000|2021-05-11 11:50:00|1088.8|1088|1088.6|1088|1088.8|1088|1088.6|1088|0
1620733840000|2021-05-11 11:50:40|1088.4|1087.8|1087.8|1087.4|1088.4|1087.8|1087.8|1087.4|1043
1620733850000|2021-05-11 11:50:50|1088|1087.6|1088.8|1088|1088.8|1088|1088|1087.6|1624
1620733870000|2021-05-11 11:51:10|1089|1088.8|1089.6|1089|1089.6|1089|1089|1088.8|1865
1620733880000|2021-05-11 11:51:20|1089.8|1088.8|1089.6|1088.8|1089.8|1088.8|1089.6|1088.8|50
1620733890000|2021-05-11 11:51:30||1089||1089||1089||1089|0
1620733900000|2021-05-11 11:51:40|1089.8|1089.2|1089.8|1089|1089.8|1089.2|1089.8|1089|0
1620733920000|2021-05-11 11:52:00|1090|1089.2|1090.4|1089.6|1090.4|1089.6|1090|1089.2|750
1620733930000|2021-05-11 11:52:10|1090.2||1090.2||1090.2||1090.2||0
1620733940000|2021-05-11 11:52:20|1090.4||1090.2||1090.4||1090.2||0
1620733950000|2021-05-11 11:52:30|1090.4|1089.8|1090.6|1090|1090.6|1090.2|1090.4|1089.8|206
1620733960000|2021-05-11 11:52:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|250
1620733970000|2021-05-11 11:52:50|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|200
1620733980000|2021-05-11 11:53:00||1089.8||1089.8||1089.8||1089.8|0
1620733990000|2021-05-11 11:53:10||1090||1089.8||1090||1089.8|0
1620734000000|2021-05-11 11:53:20|1090.4|1089.4|1090|1089.4|1090.4|1089.4|1089.8|1089.2|5645
1620734010000|2021-05-11 11:53:30||1089.2||1089.2||1089.2||1089.2|0
1620734030000|2021-05-11 11:53:50|1089.8||1089.8||1089.8||1089.8||100
1620734050000|2021-05-11 11:54:10|1089.6|1089.4|1089.6|1088.8|1089.6|1089.4|1089.6|1088.8|751
1620734060000|2021-05-11 11:54:20|1089.4|1089|1089.4|1088.8|1089.4|1089|1089.4|1088.8|0
1620734070000|2021-05-11 11:54:30|1089.6|1089|1089.6|1088.8|1089.6|1089.2|1089.6|1088.8|1052
1620734100000|2021-05-11 11:55:00|1090|1089|1089.6|1089|1090|1089.2|1089.4|1089|5061
1620734120000|2021-05-11 11:55:20|1090|1089.2|1089.8|1089.4|1090|1089.4|1089.8|1089.2|3900
1620734130000|2021-05-11 11:55:30||1089.2||1089.2||1089.2||1089.2|0
1620734150000|2021-05-11 11:55:50|||||||||25
1620734160000|2021-05-11 11:56:00||1089.4||1089.4||1089.4||1089.4|140
1620734170000|2021-05-11 11:56:10|1089.6|1089.2|1089.2|1089|1089.6|1089.4|1089.2|1088.8|786
1620734190000|2021-05-11 11:56:30||1088.8||1088.8||1088.8||1088.8|0
1620734200000|2021-05-11 11:56:40|1090.2|1090|1089.4|1088.6|1090.2|1090|1089|1088.6|8049
1620734210000|2021-05-11 11:56:50|1090.2|1090|1089.6|1089|1090.2|1090|1089.4|1088.6|16791
1620734250000|2021-05-11 11:57:30||1088.8||1088.8||1088.8||1088.8|0
1620734270000|2021-05-11 11:57:50|1089.2|1089|1090|1089.4|1090.2|1089.6|1089.2|1089|1993
1620734320000|2021-05-11 11:58:40||1089.2||1089.2||1089.2||1089.2|0
1620734340000|2021-05-11 11:59:00||1089.4||1089.4||1089.4||1089.4|0
1620734350000|2021-05-11 11:59:10||1089.2||1089.2||1089.2||1089.2|0
1620734360000|2021-05-11 11:59:20||1089.4||1089.4||1089.4||1089.4|0
1620734370000|2021-05-11 11:59:30||1089.6||1089.4||1089.6||1089.4|0
1620734380000|2021-05-11 11:59:40|1089.8|1089.2|1089.8|1089|1089.8|1089.2|1089.6|1089|866
1620734390000|2021-05-11 11:59:50|1089.6|1089.2|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|0
1620734410000|2021-05-11 12:00:10|1090|1089.4|1090|1089.4|1090|1089.8|1089.8|1089.4|0
1620734420000|2021-05-11 12:00:20|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|231
1620734430000|2021-05-11 12:00:30|1089.4||1089.4||1089.4||1089.4||0
1620734440000|2021-05-11 12:00:40|||||||||200
1620734450000|2021-05-11 12:00:50||1088.8||1088.8||1088.8||1088.8|0
1620734460000|2021-05-11 12:01:00|1089.2|1088.6|1088.4|1088|1089.2|1088.6|1088.4|1088|721
1620734470000|2021-05-11 12:01:10|1088.6||1088.4||1088.6||1088.4||100
1620734480000|2021-05-11 12:01:20|1088.2|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|1105
1620734490000|2021-05-11 12:01:30|1088.2||1088.4||1088.4||1088.2||405
1620734500000|2021-05-11 12:01:40||1088.2||1088||1088.2||1088|456
1620734550000|2021-05-11 12:02:30|1088.2|1087.6|1086.6|1086.4|1088.2|1087.6|1086.6|1086.4|10991
1620734560000|2021-05-11 12:02:40|||||||||3053
1620734570000|2021-05-11 12:02:50|||||||||1889
1620734580000|2021-05-11 12:03:00|||||||||20
1620734620000|2021-05-11 12:03:40|||||||||1349
1620734640000|2021-05-11 12:04:00|1086.8||1086.6||1086.8||1086.6||1242
1620734650000|2021-05-11 12:04:10|1086.4|1086.2|1086|1085.6|1086.4|1086.2|1086|1085.6|1898
1620734660000|2021-05-11 12:04:20|1085.8||1085.8||1085.8||1085.8||0
1620734680000|2021-05-11 12:04:40|1085.6|1085.4|1085.2|1084.8|1086.2|1086|1084.6|1084.2|30093
1620734690000|2021-05-11 12:04:50|1085.4|1085|1085.6|1085.2|1086|1085.6|1085.4|1084.8|1703
1620734710000|2021-05-11 12:05:10|1086|1085.4|1086.2|1085.6|1086.4|1085.8|1086|1085.2|1
1620734720000|2021-05-11 12:05:20||1085.8||1085.6||1085.8||1085.6|159
1620734730000|2021-05-11 12:05:30||1085.4||1085.4||1085.4||1085.4|0
1620734740000|2021-05-11 12:05:40|1086|1085.2|1086|1085|1086.2|1085.6|1086|1085|1000
1620734750000|2021-05-11 12:05:50|1085.8||1085.4||1085.8||1085.4||0
1620734760000|2021-05-11 12:06:00|1085.2||1085.4||1085.4||1085.2||69
1620734770000|2021-05-11 12:06:10|1085.2|1085.2|1085.4|1085|1085.4|1085.2|1085.2|1085|2355
1620734790000|2021-05-11 12:06:30|1085.2||1085.4||1085.4||1085.2||0
1620734800000|2021-05-11 12:06:40|1085.2|1084.6|1084.6|1084|1085.2|1084.6|1084.4|1084|4306
1620734810000|2021-05-11 12:06:50|1084.8|1084.2|1084.8|1084.2|1085|1084.6|1084.8|1084.2|13060
1620734820000|2021-05-11 12:07:00||1084.4||1084.4||1084.4||1084.4|0
1620734830000|2021-05-11 12:07:10|1084|1083.8|1084|1083.6|1084.6|1084|1083.8|1083.4|41043
1620734840000|2021-05-11 12:07:20|1083.8|1083.8|1084|1083.6|1084|1083.8|1083.8|1083.6|300
1620734860000|2021-05-11 12:07:40|1083.8|1083.8|1084.2|1083.8|1084.2|1084|1083.8|1083.8|4982
1620734870000|2021-05-11 12:07:50||1083.6||1083.6||1083.6||1083.6|0
1620734880000|2021-05-11 12:08:00|1084.4|1084|1084.8|1084.2|1085|1084.8|1084.4|1084|6279
1620734890000|2021-05-11 12:08:10|1085|1084.8|1084.8|1084|1085|1084.8|1084.8|1084|1700
1620734900000|2021-05-11 12:08:20|1085|1084.2|1085.2|1084.6|1085.4|1084.6|1085|1084|0
1620734910000|2021-05-11 12:08:30|1085.4|1085|1085.4|1085|1085.6|1085|1085.4|1085|0
1620734920000|2021-05-11 12:08:40|1085.6||1085.8||1085.8||1085.6||0
1620734930000|2021-05-11 12:08:50|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|0
1620734940000|2021-05-11 12:09:00|1085.8|1085.2|1085.8|1085|1085.8|1085.4|1085.8|1085|488
1620734950000|2021-05-11 12:09:10|1086|1085.2|1086|1085.2|1086|1085.2|1086|1085.2|0
1620734960000|2021-05-11 12:09:20|1085.6|1085.4|1085.6|1085|1086|1085.4|1085.6|1085|1381
1620734970000|2021-05-11 12:09:30|1085.8|1085.2|1085.8|1085|1086|1085.4|1085.8|1085|123
1620734980000|2021-05-11 12:09:40|1085.6|1085.2|1086.2|1085.6|1086.2|1085.6|1085.4|1085.2|322
1620734990000|2021-05-11 12:09:50|1086.4|1085.8|1086.4|1085.6|1086.6|1085.8|1086.4|1085.6|0
1620735000000|2021-05-11 12:10:00|1086.2|1085.4|1086|1085.4|1086.2|1085.4|1086|1085.4|0
1620735020000|2021-05-11 12:10:20||1085.2||1085.2||1085.2||1085.2|294
1620735030000|2021-05-11 12:10:30|1085.8|1085|1085.4|1084.8|1085.8|1085|1085.2|1084.6|9076
1620735040000|2021-05-11 12:10:40|1085.8|1085|1084.8|1084.4|1086.4|1085.8|1084.8|1084.4|7617
1620735050000|2021-05-11 12:10:50|1084.6|1084.2|1084.6|1083.8|1084.8|1084.2|1084.4|1083.8|1721
1620735060000|2021-05-11 12:11:00|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|0
1620735070000|2021-05-11 12:11:10|1084.2||1084||1084.2||1083.8||2005
1620735080000|2021-05-11 12:11:20|1084.2|1083.8|1084.6|1083.8|1084.6|1083.8|1084.2|1083.8|815
1620735120000|2021-05-11 12:12:00|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|0
1620735130000|2021-05-11 12:12:10|||||||||100
1620735150000|2021-05-11 12:12:30|1084.6|1083.8|1084.8|1084.2|1084.8|1084.2|1084.6|1083.8|2193
1620735170000|2021-05-11 12:12:50|1084.6|1084.4|1085.2|1084.6|1085.2|1084.6|1084.6|1084.4|1367
1620735180000|2021-05-11 12:13:00|1085|1084.4|1085.2|1084.6|1085.4|1084.6|1085|1084.4|0
1620735200000|2021-05-11 12:13:20|||||||||156
1620735210000|2021-05-11 12:13:30|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.2|0
1620735220000|2021-05-11 12:13:40|1084.8|1084.2|1084.4|1084|1084.8|1084.2|1084.2|1083.8|821
1620735230000|2021-05-11 12:13:50|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1620735240000|2021-05-11 12:14:00|1084.4|1084.4|1084.8|1084.2|1084.8|1084.4|1084.4|1084.2|615
1620735260000|2021-05-11 12:14:20|1085|1084.4|1085|1084.4|1085|1084.6|1085|1084.4|568
1620735270000|2021-05-11 12:14:30|1085.2|1084.6|1085.6|1085|1085.8|1085.4|1085.2|1084.6|1936
1620735290000|2021-05-11 12:14:50|1085.8||1085.8||1085.8||1085.8||0
1620735310000|2021-05-11 12:15:10|1085.6|1084.8|1085.6|1085|1085.6|1085|1085.4|1084.6|0
1620735340000|2021-05-11 12:15:40|1085.8||1085.6||1085.8||1085.6||0
1620735350000|2021-05-11 12:15:50|1085.4|1085.2|1086|1085.4|1086|1085.4|1085.4|1085.2|79
1620735360000|2021-05-11 12:16:00|1086.2|1085.6|1086|1085.4|1086.2|1085.8|1085.8|1085.4|0
1620735370000|2021-05-11 12:16:10|1085.8|1085.2|1085.2|1084.6|1085.8|1085.2|1085.2|1084.6|2842
1620735380000|2021-05-11 12:16:20|1085.4||1085.4||1085.4||1085.4||0
1620735390000|2021-05-11 12:16:30||1084.8||1084.6||1084.8||1084.6|0
1620735400000|2021-05-11 12:16:40|1085.2|1084.4|1085.4|1084.6|1085.4|1084.6|1085.2|1084.2|0
1620735440000|2021-05-11 12:17:20|1085.2|1085|1085.2|1084.6|1085.2|1085|1085.2|1084.6|2
1620735460000|2021-05-11 12:17:40|1085.4|1084.8|1085.6|1084.8|1085.6|1084.8|1085.2|1084.6|3000
1620735470000|2021-05-11 12:17:50|1085.4||1085.4||1085.6||1085.4||0
1620735480000|2021-05-11 12:18:00|1085.6|1085|1086.6|1086|1086.6|1086|1085.6|1085|1977
1620735490000|2021-05-11 12:18:10|1086.8|1086.2|1087|1086.2|1087|1086.2|1086.8|1086.2|0
1620735500000|2021-05-11 12:18:20|1086.8|1086|1086.4|1085.8|1086.8|1086|1086.4|1085.8|0
1620735520000|2021-05-11 12:18:40||1085.6||1085.6||1085.8||1085.6|200
1620735540000|2021-05-11 12:19:00|1086.2|1085.8|1086.2|1085.4|1086.2|1085.8|1086.2|1085.4|0
1620735550000|2021-05-11 12:19:10|1086|1085.6|1085.6|1085|1086|1085.6|1085.6|1085|1018
1620735570000|2021-05-11 12:19:30|1085.4|1084.8|1085.4|1084.6|1085.4|1084.8|1085.4|1084.6|0
1620735580000|2021-05-11 12:19:40|1085.6|1084.8|1086.4|1085.6|1086.4|1085.6|1085.6|1084.8|9078
1620735590000|2021-05-11 12:19:50|1086.6|1085.8|1087|1086.4|1087.2|1087|1086.6|1085.8|3292
1620735600000|2021-05-11 12:20:00||1086.2||1086.4||1086.4||1086.2|201
1620735610000|2021-05-11 12:20:10||1086.6||1086.6||1086.6||1086.4|150
1620735620000|2021-05-11 12:20:20|1087.4|1086.8|1087.2|1086.8|1087.4|1087|1087.2|1086.8|973
1620735640000|2021-05-11 12:20:40||1086.6||1086.8||1086.8||1086.6|0
1620735650000|2021-05-11 12:20:50|1087.6|1087|1087.6|1087|1087.8|1087.2|1087.4|1087|894
1620735660000|2021-05-11 12:21:00|1087.8|1087.2|1088|1087.2|1088|1087.2|1087.8|1087.2|300
1620735670000|2021-05-11 12:21:10|1088.2|1087.4|1088.2|1087.6|1088.2|1087.6|1088.2|1087.4|0
1620735680000|2021-05-11 12:21:20|1088||1088||1088||1088||0
1620735690000|2021-05-11 12:21:30|1087.8|1087.4|1087.6|1086.8|1087.8|1087.4|1087.6|1086.8|627
1620735700000|2021-05-11 12:21:40|1087.4||1087.4||1087.4||1087.2||0
1620735710000|2021-05-11 12:21:50|1087.2||1087.2||1087.2||1087.2||0
1620735720000|2021-05-11 12:22:00|||||||||4
1620735730000|2021-05-11 12:22:10|1087|1086.6|1086.6|1086|1087|1086.6|1086.6|1086|2987
1620735750000|2021-05-11 12:22:30||1086.2||1086.2||1086.2||1086.2|150
1620735760000|2021-05-11 12:22:40|1087|1086|1087|1086.4|1087.2|1086.6|1087|1086|1504
1620735770000|2021-05-11 12:22:50|1086.8|1086.2|1086.8|1086|1086.8|1086.2|1086.6|1086|1200
1620735780000|2021-05-11 12:23:00|1087|1086.2|1086.8|1086|1087|1086.2|1086.8|1086|0
1620735820000|2021-05-11 12:23:40|1086.6|1085.8|1086.2|1085.4|1086.6|1085.8|1086|1085.4|300
1620735840000|2021-05-11 12:24:00|1086|1085.2|1085.8|1085|1086|1085.2|1085.6|1085|77
1620735860000|2021-05-11 12:24:20|1085.6|1085.2|1085.8|1085|1085.8|1085.2|1085.6|1085|495
1620735870000|2021-05-11 12:24:30|1085.6||1085.6||1085.6||1085.6||0
1620735880000|2021-05-11 12:24:40|1085.4||1085.4||1085.4||1085.4||10
1620735890000|2021-05-11 12:24:50|1085.6|1085.2|1085.8|1085|1085.8|1085.2|1085.6|1085|1500
1620735900000|2021-05-11 12:25:00|1086|1085.2|1085.6|1085|1086|1085.4|1085.4|1085|524
1620735920000|2021-05-11 12:25:20|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.2|1084.8|323
1620735930000|2021-05-11 12:25:30|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|500
1620735940000|2021-05-11 12:25:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085|0
1620735950000|2021-05-11 12:25:50|1085.8|1085|1085.4|1085|1085.8|1085.4|1085.4|1085|3
1620735960000|2021-05-11 12:26:00|1085.2|1084.8|1085.2|1084.6|1085.4|1084.8|1084.4|1084.2|2617
1620735970000|2021-05-11 12:26:10|1085.4|1084.4|1085|1084.4|1085.4|1084.4|1085|1084.4|0
1620735990000|2021-05-11 12:26:30|1085.2|1084.6|1085|1084.4|1085.4|1084.8|1085|1084.4|888
1620736010000|2021-05-11 12:26:50|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1620736020000|2021-05-11 12:27:00|1085|1084.4|1085.2|1084.4|1085.2|1084.6|1085|1084.4|243
1620736030000|2021-05-11 12:27:10|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|0
1620736040000|2021-05-11 12:27:20|1084.8|1085|1085|1084.4|1085.2|1085|1084.8|1084.4|300
1620736050000|2021-05-11 12:27:30||1084.6||1084.4||1084.6||1084.4|100
1620736070000|2021-05-11 12:27:50||1084.6||1084.6||1084.6||1084.6|10
1620736080000|2021-05-11 12:28:00|1084.8|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|0
1620736090000|2021-05-11 12:28:10|1085||1084.6||1085||1084.6||78
1620736100000|2021-05-11 12:28:20|1084.4|1084.4|1084.8|1084.4|1085|1084.6|1084.4|1084.2|6217
1620736110000|2021-05-11 12:28:30|1085|1084.2|1085.2|1084.6|1085.2|1084.8|1085|1084.2|948
1620736120000|2021-05-11 12:28:40|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.2|1084.8|1165
1620736130000|2021-05-11 12:28:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1620736140000|2021-05-11 12:29:00|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1084.8|1084.4|1182
1620736150000|2021-05-11 12:29:10|1084.8|1084.2|1084.4|1083.8|1084.8|1084.2|1084.4|1083.8|3985
1620736160000|2021-05-11 12:29:20|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|243
1620736170000|2021-05-11 12:29:30|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.6|1083.4|7689
1620736180000|2021-05-11 12:29:40|1084|1083.8|1081.4|1081.2|1084.2|1083.8|1081.4|1081.2|19331
1620736190000|2021-05-11 12:29:50|1081.2|1081|1079.6|1079|1081.6|1081.2|1079.2|1079|34758
1620736200000|2021-05-11 12:30:00|1079.4|1078.8|1079.6|1079|1079.8|1079.2|1079|1078.6|8934
1620736210000|2021-05-11 12:30:10|1079.8|1079.2|1079.6|1078.8|1080|1079.4|1079.4|1078.8|1188
1620736220000|2021-05-11 12:30:20|1079.8|1079.6|1079.4|1079|1080|1079.6|1079.4|1079|1900
1620736230000|2021-05-11 12:30:30|1079.8|1079.2|1079.8|1079.2|1080|1079.8|1079.6|1079.2|4850
1620736240000|2021-05-11 12:30:40|1080|1079.8|1081|1080.2|1081|1080.4|1080|1079.8|7430
1620736250000|2021-05-11 12:30:50|1080.8||1080.6||1080.8||1080.6||0
1620736260000|2021-05-11 12:31:00|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.4|1079.8|205
1620736270000|2021-05-11 12:31:10|1080.2|1079.6|1080.2|1079.8|1080.4|1079.8|1079.8|1079|3711
1620736280000|2021-05-11 12:31:20|1080.4|1079.4|1080.4|1080|1080.4|1080|1080.4|1079.4|0
1620736290000|2021-05-11 12:31:30|1080.8|1080.2|1080.8|1080|1080.8|1080.4|1080.4|1080|849
1620736300000|2021-05-11 12:31:40|1080.6|1080.2|1080.8|1080|1080.8|1080.4|1080.6|1080|1
1620736320000|2021-05-11 12:32:00|||||||||10
1620736340000|2021-05-11 12:32:20|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|0
1620736350000|2021-05-11 12:32:30|1080.4|1079.6|1080.2|1079.6|1080.4|1079.6|1079.8|1079.4|67
1620736360000|2021-05-11 12:32:40|1080.4|1079.8|1080.8|1080|1080.8|1080.4|1080.4|1079.8|2156
1620736370000|2021-05-11 12:32:50|1081.2|1080.2|1081|1080.4|1081.4|1080.4|1081|1080.2|361
1620736380000|2021-05-11 12:33:00|1080.8|1080.2|1080.8|1079.8|1080.8|1080.2|1080.8|1079.8|0
1620736410000|2021-05-11 12:33:30|1080.6|1079.6|1079.8|1079|1080.6|1079.6|1079.6|1079|10816
1620736420000|2021-05-11 12:33:40|1080.2|1079.2|1080.8|1079.6|1080.8|1080|1080.2|1079.2|2241
1620736430000|2021-05-11 12:33:50|1081|1079.8|1081|1080.4|1081.4|1080.6|1081|1079.8|497
1620736440000|2021-05-11 12:34:00||1080.2||1080.4||1080.4||1080.2|0
1620736460000|2021-05-11 12:34:20|1080.8|1080.2|1081|1080.2|1081|1080.2|1080.8|1080.2|1000
1620736470000|2021-05-11 12:34:30|1080.6|1080|1080|1079.2|1080.6|1080|1080|1079.2|100
1620736480000|2021-05-11 12:34:40|1079.8|1079|1079.6|1079|1079.8|1079|1079.6|1079|0
1620736490000|2021-05-11 12:34:50||1079.2||1079.2||1079.2||1079.2|500
1620736500000|2021-05-11 12:35:00||1079||1079||1079.4||1079|1339
1620736510000|2021-05-11 12:35:10||1079.2||1079||1079.2||1079|0
1620736520000|2021-05-11 12:35:20|1079.4||1079.4||1079.4||1079.4||0
1620736530000|2021-05-11 12:35:30|1079.6|1079.2|1080|1079.4|1080|1079.4|1079.6|1079|1682
1620736550000|2021-05-11 12:35:50|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|94
1620736560000|2021-05-11 12:36:00|1079.4|1078.8|1078.6|1078.2|1079.4|1078.8|1078.6|1078|12762
1620736570000|2021-05-11 12:36:10|1078.8|1078.4|1078.4|1078|1079|1078.4|1078.2|1078|2165
1620736580000|2021-05-11 12:36:20|1078.2||1078.4||1078.6||1078.2||621
1620736620000|2021-05-11 12:37:00|1078.2|1078.2|1078.2|1077.6|1078.2|1078.2|1077.8|1077.4|3543
1620736630000|2021-05-11 12:37:10|1078|1077.4|1077.8|1077|1078|1077.4|1077.2|1077|2245
1620736640000|2021-05-11 12:37:20|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|300
1620736650000|2021-05-11 12:37:30|1077.6|1077.2|1078.2|1077.6|1078.4|1077.6|1077.2|1077.2|5731
1620736660000|2021-05-11 12:37:40||1077.8||1077.8||1077.8||1077.8|0
1620736670000|2021-05-11 12:37:50|1078.4|1077.6|1078.8|1077.8|1078.8|1078.2|1078.2|1077.6|4255
1620736680000|2021-05-11 12:38:00|1078.6|1077.6|1078.8|1077.8|1078.8|1077.8|1078.4|1077.6|1226
1620736690000|2021-05-11 12:38:10|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.4|1077.8|0
1620736700000|2021-05-11 12:38:20|1078.6|1078.4|1079.8|1079|1080.2|1079.6|1078.6|1078.4|2011
1620736710000|2021-05-11 12:38:30|1080|1079.2|1079.8|1079.2|1080|1079.6|1079.8|1079.2|873
1620736720000|2021-05-11 12:38:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.4|1079|2997
1620736740000|2021-05-11 12:39:00|1079.8|1079.6|1080|1079.2|1080|1079.6|1079.8|1079.2|999
1620736760000|2021-05-11 12:39:20|1079.8|1079|1079.4|1079|1079.8|1079.6|1079.4|1079|2806
1620736770000|2021-05-11 12:39:30||1079.2||1079||1079.2||1079|0
1620736780000|2021-05-11 12:39:40|1079.2|1078.8|1078.6|1077.8|1079.2|1078.8|1078.6|1077.8|10631
1620736790000|2021-05-11 12:39:50|1078.4|1078.2|1078.6|1078.2|1079|1078.4|1078.4|1078.2|5194
1620736800000|2021-05-11 12:40:00|1078.8|1078.6|1078.8|1078|1079.2|1078.6|1078|1077.6|22010
1620736810000|2021-05-11 12:40:10|1078.6|1078.2|1078.4|1077.8|1078.6|1078.2|1078.4|1077.6|300
1620736820000|2021-05-11 12:40:20|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.6|1570
1620736830000|2021-05-11 12:40:30|1077.8||1077.8||1078||1077.8||1380
1620736840000|2021-05-11 12:40:40|1077.6|1077.4|1077.2|1077|1077.6|1077.4|1077.2|1077|1381
1620736850000|2021-05-11 12:40:50|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|757
1620736860000|2021-05-11 12:41:00||1076.8||1076.8||1076.8||1076.8|0
1620736870000|2021-05-11 12:41:10|1077|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|0
1620736880000|2021-05-11 12:41:20|1077.6|1076.8|1076.8|1076.6|1077.6|1076.8|1076.8|1076.6|2097
1620736890000|2021-05-11 12:41:30|1077|1076.8|1077.2|1077|1077.2|1077|1076.8|1076.6|3098
1620736900000|2021-05-11 12:41:40|1077.6|1077.2|1078.4|1077.6|1078.4|1077.6|1077.6|1077|4014
1620736910000|2021-05-11 12:41:50|1078.6|1077.8|1078.6|1077.8|1078.8|1078|1078.6|1077.8|727
1620736920000|2021-05-11 12:42:00||1078||1077.8||1078||1077.8|0
1620736950000|2021-05-11 12:42:30|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|1078.4|1077.6|0
1620736960000|2021-05-11 12:42:40|1078.6|1077.8|1078.6|1078|1078.8|1078.2|1078.6|1077.8|1352
1620736970000|2021-05-11 12:42:50|1078.4|1078.2|1079.2|1078.6|1079.2|1078.6|1078.4|1078.2|2743
1620736980000|2021-05-11 12:43:00|1079.4|1078.8|1079.4|1078.8|1079.8|1079.2|1079.2|1078.6|1228
1620736990000|2021-05-11 12:43:10|1079.6|1078.6|1079.8|1079.2|1080.2|1079.4|1079.6|1078.6|256
1620737000000|2021-05-11 12:43:20||1079.4||1079.2||1079.4||1079.2|0
1620737010000|2021-05-11 12:43:30|1080.2|1080|1080.2|1079.6|1080.4|1080|1080|1079.2|1000
1620737020000|2021-05-11 12:43:40|1080|1079.4|1079.6|1079|1080|1079.4|1079.4|1079|0
1620737030000|2021-05-11 12:43:50|1079.8||1079.8||1079.8||1079.8||0
1620737040000|2021-05-11 12:44:00|1079.6||1079.6||1079.6||1079.6||0
1620737050000|2021-05-11 12:44:10|1079.8|1079.2|1079.6|1079|1080|1079.2|1079.6|1079|1500
1620737060000|2021-05-11 12:44:20|1079.4|1078.8|1079.2|1078.4|1079.4|1078.8|1078.8|1078.4|1958
1620737070000|2021-05-11 12:44:30|1079.4|1078.6|1079.4|1078.6|1079.4|1078.6|1079.2|1078.6|187
1620737080000|2021-05-11 12:44:40|1079.6|1078.8|1079.8|1079|1079.8|1079|1079.6|1078.8|0
1620737090000|2021-05-11 12:44:50|1080|1079.2|1080.2|1079.6|1080.2|1079.6|1080|1079.2|100
1620737100000|2021-05-11 12:45:00|1080|1079.4|1080.2|1079.4|1080.2|1079.6|1080|1079.4|150
1620737110000|2021-05-11 12:45:10|1080|1079.2|1080.2|1079.2|1080.2|1079.2|1080|1079.2|0
1620737120000|2021-05-11 12:45:20|1080.4|1079.4|1080.8|1080.2|1080.8|1080.2|1080.4|1079.4|726
1620737130000|2021-05-11 12:45:30|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1620737140000|2021-05-11 12:45:40|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|100
1620737150000|2021-05-11 12:45:50|1081.2|1081|1081|1080.2|1081.4|1081|1081|1080.2|5500
1620737160000|2021-05-11 12:46:00||1080.6||1080.6||1080.6||1080.6|0
1620737170000|2021-05-11 12:46:10||1080.8||1080.8||1080.8||1080.8|0
1620737180000|2021-05-11 12:46:20|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|1080.8|1080.6|7680
1620737190000|2021-05-11 12:46:30|1080.6|1080.4|1080.6|1080.2|1080.6|1080.4|1080.6|1080.2|2728
1620737200000|2021-05-11 12:46:40||1080||1080||1080||1080|0
1620737210000|2021-05-11 12:46:50||1080.2||1080||1080.2||1080|266
1620737220000|2021-05-11 12:47:00|1080.4||1080.4||1080.4||1080.4||0
1620737230000|2021-05-11 12:47:10|1080.6|1080.2|1081|1080.4|1081|1080.6|1080.6|1080|1909
1620737260000|2021-05-11 12:47:40|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|0
1620737270000|2021-05-11 12:47:50|1080.8|1080.2|1080.8|1080|1080.8|1080.2|1080.8|1080|0
1620737280000|2021-05-11 12:48:00|1081|1080.2|1080.6|1080|1081|1080.4|1080.6|1080|190
1620737290000|2021-05-11 12:48:10|1080.4|1079.8|1080.2|1079.4|1080.4|1079.8|1080.2|1079.4|776
1620737320000|2021-05-11 12:48:40|1080|1079.2|1080|1079.2|1080|1079.2|1079.8|1079.2|65
1620737330000|2021-05-11 12:48:50|1079.8||1079.8||1079.8||1079.8||0
1620737340000|2021-05-11 12:49:00|1080||1080||1080||1080||0
1620737350000|2021-05-11 12:49:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|0
1620737360000|2021-05-11 12:49:20|1079.6|1079.2|1079.8|1079|1079.8|1079.2|1079.4|1079|51
1620737370000|2021-05-11 12:49:30|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079|894
1620737410000|2021-05-11 12:50:10|1079.6|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|3326
1620737420000|2021-05-11 12:50:20||1079.4||1079.4||1079.4||1079.4|0
1620737430000|2021-05-11 12:50:30|1079.8|1079.6|1080.6|1080|1080.6|1080.2|1079.8|1079.6|3252
1620737440000|2021-05-11 12:50:40||1080.2||1080.2||1080.2||1080.2|0
1620737450000|2021-05-11 12:50:50||1080||1080||1080||1080|0
1620737460000|2021-05-11 12:51:00|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1620737470000|2021-05-11 12:51:10||1080||1080||1080||1080|0
1620737490000|2021-05-11 12:51:30||1080.2||1080.2||1080.2||1080.2|0
1620737500000|2021-05-11 12:51:40|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|2942
1620737520000|2021-05-11 12:52:00|1080.6|1080|1080.6|1080.2|1080.6|1080.2|1080.6|1080|1860
1620737530000|2021-05-11 12:52:10||1080||1080||1080||1080|0
1620737540000|2021-05-11 12:52:20||1080.2||1080||1080.2||1080|25
1620737550000|2021-05-11 12:52:30||1080.2||1080||1080.2||1080|10
1620737560000|2021-05-11 12:52:40|1080.4|1079.4|1080|1079.4|1080.6|1079.6|1079.6|1079.4|7000
1620737570000|2021-05-11 12:52:50|1079.8|1079.6|1078.8|1078|1079.8|1079.6|1078.2|1077.8|23976
1620737580000|2021-05-11 12:53:00|1078.6|1077.8|1078.2|1077.4|1078.6|1078.4|1078|1077.4|2862
1620737590000|2021-05-11 12:53:10|1078|1077.2|1077.6|1077|1078.4|1077.6|1077|1076.8|13762
1620737600000|2021-05-11 12:53:20|1077.4|1076.8|1077|1076.6|1077.4|1076.8|1077|1076.6|656
1620737610000|2021-05-11 12:53:30|1077.2|1076.8|1077|1076.6|1077.2|1077|1077|1076.6|2536
1620737620000|2021-05-11 12:53:40|1077.2|1076.8|1076.8|1076.6|1077.2|1077|1076.8|1076.6|5157
1620737630000|2021-05-11 12:53:50|1076.6|1076.4|1076.2|1075.8|1076.6|1076.4|1076.2|1075.8|4188
1620737640000|2021-05-11 12:54:00|1076.4|1076|1076.4|1075.8|1076.4|1076.2|1076.2|1075.8|750
1620737650000|2021-05-11 12:54:10|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1620737670000|2021-05-11 12:54:30|1076.4|1075.8|1076.2|1075.8|1076.4|1076|1076.2|1075.6|2029
1620737680000|2021-05-11 12:54:40|1078.4|1075.6|1075.6|1075|1078.4|1076.8|1075.6|1075|24614
1620737690000|2021-05-11 12:54:50|1075.4|1075.2|1075|1074.4|1075.4|1075.2|1075|1074.2|4568
1620737700000|2021-05-11 12:55:00|1074.8|1074.2|1075.4|1074.6|1075.4|1075|1074.8|1074|2734
1620737710000|2021-05-11 12:55:10|1075.2|1074.4|1075|1074.4|1075.4|1074.8|1075|1074.4|834
1620737720000|2021-05-11 12:55:20|1074.8|1074.2|1074.8|1074.2|1075|1074.6|1074.8|1074|475
1620737740000|2021-05-11 12:55:40|1075|1074.4|1075|1074.4|1075|1074.6|1075|1074.4|4717
1620737750000|2021-05-11 12:55:50||1074.6||1074.4||1074.6||1074.4|500
1620737760000|2021-05-11 12:56:00|1075.2|1074.6|1075.4|1074.6|1076.2|1075.6|1075.2|1074.4|7382
1620737770000|2021-05-11 12:56:10|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075.2|1074.4|1557
1620737780000|2021-05-11 12:56:20|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|79
1620737790000|2021-05-11 12:56:30|1074.8|1074.2|1075.2|1074.8|1075.6|1075.2|1074.8|1074.2|10000
1620737800000|2021-05-11 12:56:40|1075|1074.6|1075|1074.6|1075|1074.8|1075|1074.4|0
1620737820000|2021-05-11 12:57:00|1075.2|1074.8|1075.6|1075|1075.6|1075.2|1075.2|1074.8|3583
1620737830000|2021-05-11 12:57:10|1075.8|1075.2|1076|1075.6|1076.4|1076|1075.6|1075|3587
1620737840000|2021-05-11 12:57:20|1075.8|1075.4|1076|1075|1076|1075.8|1075.8|1075|3487
1620737850000|2021-05-11 12:57:30||1075.2||1075.4||1075.4||1075.2|30
1620737860000|2021-05-11 12:57:40|1076.4|1075.6|1076.8|1076|1076.8|1076.2|1076.4|1075.6|2898
1620737870000|2021-05-11 12:57:50|1076.6|1075.8|1076.6|1075.6|1076.6|1075.8|1076.6|1075.6|0
1620737880000|2021-05-11 12:58:00|1076.4|1075.4|1076.2|1075.4|1076.4|1075.4|1076.2|1075.4|0
1620737890000|2021-05-11 12:58:10||1075.6||1075.6||1075.6||1075.6|0
1620737900000|2021-05-11 12:58:20|1076.4|1076.2|1075.8|1075.2|1076.4|1076.2|1075.8|1075.2|1000
1620737910000|2021-05-11 12:58:30|1075.6|1075|1075.6|1075|1075.8|1075.4|1075.4|1075|1112
1620737950000|2021-05-11 12:59:10||1075.2||1075||1075.2||1075|150
1620737970000|2021-05-11 12:59:30|1075.8|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|2132
1620737990000|2021-05-11 12:59:50|1075.4|1074.8|1074.6|1074|1075.4|1075|1074.6|1074|4029
1620738000000|2021-05-11 13:00:00||1074.2||1074||1074.2||1074|322
1620738010000|2021-05-11 13:00:10|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|857
1620738020000|2021-05-11 13:00:20||1073.8||1073.8||1073.8||1073.8|850
1620738030000|2021-05-11 13:00:30||1074||1073.8||1074||1073.8|0
1620738040000|2021-05-11 13:00:40||1073.6||1073.6||1073.6||1073.6|0
1620738050000|2021-05-11 13:00:50|1074.2|1073.4|1074|1073.4|1074.2|1073.4|1074|1073.2|0
1620738060000|2021-05-11 13:01:00|1074.2|1073.6|1074.2|1073.6|1074.2|1073.8|1074|1073.6|1441
1620738070000|2021-05-11 13:01:10|1074.4|1073.8|1074.6|1073.8|1074.6|1074.2|1074.4|1073.6|1835
1620738080000|2021-05-11 13:01:20|1074.8|1074|1073.6|1073|1075.2|1075|1073.6|1073|8595
1620738090000|2021-05-11 13:01:30|1073.8|1073.2|1074.2|1073.6|1074.4|1073.8|1073.8|1073.2|911
1620738100000|2021-05-11 13:01:40|1074|1074|1074.2|1073.6|1074.4|1074|1074|1073.6|1025
1620738120000|2021-05-11 13:02:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|1218
1620738130000|2021-05-11 13:02:10|1073.8|1073.6|1073.8|1073|1073.8|1073.6|1073.8|1073|858
1620738140000|2021-05-11 13:02:20|1073.6|1072.8|1073.2|1072.8|1073.6|1073|1073|1072.4|654
1620738150000|2021-05-11 13:02:30|1073.4|1073|1073.6|1072.8|1073.8|1073.2|1073.4|1072.8|2658
1620738160000|2021-05-11 13:02:40|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|0
1620738170000|2021-05-11 13:02:50|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|1073.4|1072.8|0
1620738180000|2021-05-11 13:03:00|1073|1073|1073.4|1072.8|1073.4|1073|1073|1072.8|800
1620738190000|2021-05-11 13:03:10|1073.2|1072.6|1072.6|1072|1073.2|1072.6|1072.6|1072|311
1620738200000|2021-05-11 13:03:20||1072.2||1072.2||1072.2||1072|0
1620738210000|2021-05-11 13:03:30|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|1108
1620738220000|2021-05-11 13:03:40|1072.8|1072.4|1073.2|1072.6|1073.2|1072.8|1072.6|1072.4|3355
1620738230000|2021-05-11 13:03:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1620738240000|2021-05-11 13:04:00|1072.8|1072.2|1072.4|1071.8|1072.8|1072.2|1072.2|1071.8|2913
1620738250000|2021-05-11 13:04:10|1072.2||1072.2||1072.4||1072.2||0
1620738260000|2021-05-11 13:04:20|1072.4|1072|1072.2|1072|1072.4|1072|1072.2|1071.8|832
1620738280000|2021-05-11 13:04:40|1072|1071.8|1072|1071.4|1072.2|1071.8|1071.8|1071.4|3269
1620738290000|2021-05-11 13:04:50|1072.2|1071.6|1072|1071.2|1072.2|1071.6|1071.6|1071|1699
1620738300000|2021-05-11 13:05:00|1071.8|1071|1071.4|1071|1072.2|1071.6|1071.4|1071|2462
1620738310000|2021-05-11 13:05:10|1071.2|1070.8|1070.8|1070.2|1071.2|1070.8|1070.6|1070|8058
1620738320000|2021-05-11 13:05:20|1070|1070.4|1070.6|1069.8|1070.8|1070.4|1070|1069.8|15800
1620738330000|2021-05-11 13:05:30|1070.8|1070|1071.4|1070.8|1071.4|1070.8|1070.8|1070|4573
1620738340000|2021-05-11 13:05:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.6|234
1620738350000|2021-05-11 13:05:50|1071.6|1070.8|1071.6|1071|1071.8|1071|1071.2|1070.8|1174
1620738360000|2021-05-11 13:06:00|1071.8|1071.2|1072.2|1071.8|1072.4|1072|1071.8|1071.2|2877
1620738370000|2021-05-11 13:06:10|1072.6|1071.6|1072.2|1071.8|1072.6|1072|1072.2|1071.6|605
1620738380000|2021-05-11 13:06:20||1071.6||1071.6||1071.6||1071.6|0
1620738390000|2021-05-11 13:06:30|1072|1071.4|1071.6|1071.2|1072|1071.4|1071.6|1071.2|848
1620738400000|2021-05-11 13:06:40|1071.4|1071|1072|1071.4|1072|1071.4|1071.4|1070.8|2237
1620738410000|2021-05-11 13:06:50|1071.6|1071.2|1071.6|1071.2|1072|1071.4|1071.6|1071.2|413
1620738420000|2021-05-11 13:07:00|1071.8|1071.4|1071.6|1071.2|1072|1071.4|1071.6|1071.2|1381
1620738430000|2021-05-11 13:07:10|1071.4|1071.4|1071.4|1071.2|1071.4|1071.4|1071.4|1071.2|731
1620738440000|2021-05-11 13:07:20|1071.2|1070.8|1070.4|1069.8|1071.2|1070.8|1070.4|1069.8|9305
1620738450000|2021-05-11 13:07:30|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1620738460000|2021-05-11 13:07:40|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.6|0
1620738470000|2021-05-11 13:07:50|1070||1070||1070||1070||270
1620738480000|2021-05-11 13:08:00|1069.8|1069.4|1069.4|1069|1070.6|1070.4|1069.2|1069|13395
1620738490000|2021-05-11 13:08:10|1069.6|1069.2|1071|1070.6|1071.2|1070.8|1069.6|1069.2|5047
1620738500000|2021-05-11 13:08:20|1071.2|1070.8|1071.4|1070.8|1071.6|1071.2|1071.2|1070.8|1355
1620738510000|2021-05-11 13:08:30|1071.2|1070.6|1071.2|1070.4|1071.2|1070.8|1070.8|1070.2|1851
1620738550000|2021-05-11 13:09:10|1071|1070.2|1071|1070.4|1071|1070.4|1071|1070.2|0
1620738560000|2021-05-11 13:09:20||1070.2||1070.2||1070.2||1070.2|0
1620738570000|2021-05-11 13:09:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|80
1620738580000|2021-05-11 13:09:40||1070.2||1070.2||1070.4||1070.2|0
1620738600000|2021-05-11 13:10:00|1071|1070.8|1070.8|1070.4|1071|1070.8|1070.8|1070.2|5000
1620738610000|2021-05-11 13:10:10|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|1243
1620738620000|2021-05-11 13:10:20|1071.2|1070.8|1071.8|1071.4|1071.8|1071.4|1071.2|1070.8|2764
1620738630000|2021-05-11 13:10:30|1072|1071.2|1072|1071.4|1072|1071.4|1072|1071.2|0
1620738640000|2021-05-11 13:10:40|1072.2|1072|1072|1071.4|1072.4|1072|1072|1071.4|975
1620738650000|2021-05-11 13:10:50|1072.2|1072|1072.2|1072|1072.6|1072|1072.2|1072|2654
1620738660000|2021-05-11 13:11:00|1072.4|1072.2|1072.8|1072.2|1073|1072.4|1072.4|1072.2|628
1620738670000|2021-05-11 13:11:10|1072.6|1072|1072.4|1071.8|1072.6|1072.2|1072.2|1071.8|2446
1620738690000|2021-05-11 13:11:30|1072.6|1072|1073.8|1073|1074|1073.4|1072.6|1072|2369
1620738700000|2021-05-11 13:11:40|1074|1073.2|1074|1073.2|1074|1073.2|1073.8|1073|0
1620738710000|2021-05-11 13:11:50|1074.2|1073.4|1074.2|1073.8|1074.2|1073.8|1074.2|1073.4|0
1620738720000|2021-05-11 13:12:00|1074|1073.6|1074|1073.2|1074|1073.6|1074|1073.2|1000
1620738740000|2021-05-11 13:12:20|1073.8|1073|1072.8|1072.2|1073.8|1073|1072.2|1072|2909
1620738760000|2021-05-11 13:12:40|1072.6|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|0
1620738780000|2021-05-11 13:13:00|1072.6|1072|1072.6|1072|1072.6|1072|1072.4|1072|3146
1620738790000|2021-05-11 13:13:10|1072.4|1072.2|1072.4|1072|1072.4|1072.2|1072.4|1072|1500
1620738820000|2021-05-11 13:13:40|1072.2|1072.2|1072.2|1072|1072.4|1072.2|1072.2|1071.6|7235
1620738830000|2021-05-11 13:13:50|1072.4|1072.2|1073|1072.2|1073|1072.2|1072.4|1072|534
1620738840000|2021-05-11 13:14:00|1072.2|1072|1071.6|1071|1072.2|1072|1071.6|1071|1848
1620738850000|2021-05-11 13:14:10|1071.4|1070.8|1071.4|1070.6|1071.4|1070.8|1071.4|1070.6|0
1620738860000|2021-05-11 13:14:20|1071.8|1070.8|1071.2|1070.6|1071.8|1071.2|1071.2|1070.6|5286
1620738870000|2021-05-11 13:14:30|1071.4|1070.4|1071.4|1070.6|1071.4|1070.6|1071.4|1070.4|250
1620738890000|2021-05-11 13:14:50|1071.2|1070.4|1071|1070.4|1071.2|1070.4|1071|1070.4|0
1620738900000|2021-05-11 13:15:00|1070.8||1070.8||1070.8||1070.6||512
1620738910000|2021-05-11 13:15:10|1071||1070.6||1071||1070.6||3879
1620738920000|2021-05-11 13:15:20|1070.8||1070.6||1070.8||1070.6||500
1620738950000|2021-05-11 13:15:50|1070.8|1070.6|1071.2|1070.6|1071.2|1070.6|1070.8|1070.4|1477
1620738960000|2021-05-11 13:16:00|1071|1070.4|1071.2|1070.6|1071.2|1070.6|1071|1070.4|0
1620738970000|2021-05-11 13:16:10|1071.4|1070.8|1071.8|1071.2|1072|1071.4|1071.4|1070.8|1590
1620738980000|2021-05-11 13:16:20|1071.6|1071|1071.4|1070.8|1071.6|1071|1071.2|1070.6|414
1620738990000|2021-05-11 13:16:30||1070.6||1070.6||1070.6||1070.6|0
1620739000000|2021-05-11 13:16:40|1071.2|1071.2|1071|1070.6|1071.2|1071.2|1071|1070.6|2500
1620739010000|2021-05-11 13:16:50|1070.8|1070.4|1070.6|1070.4|1070.8|1070.4|1070.6|1070.4|1260
1620739020000|2021-05-11 13:17:00|1070.8||1071||1071||1070.6||1324
1620739030000|2021-05-11 13:17:10|1070.8||1070.6||1070.8||1070.6||2077
1620739040000|2021-05-11 13:17:20|1071|1070.6|1070.6|1070.4|1071.2|1070.6|1070.6|1070.4|462
1620739060000|2021-05-11 13:17:40|1070.8||1070.6||1070.8||1070.6||1
1620739070000|2021-05-11 13:17:50|||||||||512
1620739080000|2021-05-11 13:18:00|1071.2|1070.6|1070.6|1070.4|1071.2|1070.6|1070.6|1070.4|2405
1620739090000|2021-05-11 13:18:10|1070.8|1070.6|1070.8|1070.4|1071|1070.6|1070.6|1070.4|4955
1620739100000|2021-05-11 13:18:20|||||||||20
1620739110000|2021-05-11 13:18:30|1071|1070.8|1070.8|1070.4|1071|1070.8|1070.8|1070.4|5045
1620739130000|2021-05-11 13:18:50|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|3815
1620739160000|2021-05-11 13:19:20|1070.8|1070.4|1070.8|1070.2|1070.8|1070.6|1070.6|1070.2|609
1620739170000|2021-05-11 13:19:30|1071|1070.4|1071.4|1070.8|1071.4|1070.8|1071|1070.4|850
1620739180000|2021-05-11 13:19:40|1071.2|1071|1071.4|1071|1071.4|1071|1071.2|1071|316
1620739190000|2021-05-11 13:19:50||1071.2||1071.2||1071.2||1071.2|0
1620739200000|2021-05-11 13:20:00|1071.6|1071.4|1072.2|1071.6|1072.2|1071.8|1071.6|1071.4|2853
1620739210000|2021-05-11 13:20:10|1072|1071.8|1072.2|1071.8|1072.2|1071.8|1071.8|1071.8|348
1620739250000|2021-05-11 13:20:50|1072|1071.6|1072|1071.8|1072.2|1071.8|1072|1071.6|467
1620739270000|2021-05-11 13:21:10|1072.2|1071.6|1072|1071.6|1072.2|1071.6|1072|1071.6|355
1620739280000|2021-05-11 13:21:20|1071.8|1071.4|1072.2|1071.6|1072.2|1071.8|1071.8|1071.4|4613
1620739290000|2021-05-11 13:21:30|1072|1071.8|1072|1071.8|1072|1071.8|1072|1071.6|900
1620739300000|2021-05-11 13:21:40|1072.2|1072|1072.2|1071.8|1072.6|1072.2|1072.2|1071.8|6371
1620739310000|2021-05-11 13:21:50|1072.6|1072|1071.6|1071|1072.6|1072|1071.6|1071|4272
1620739320000|2021-05-11 13:22:00|1072.2|1072|1071.2|1071|1072.2|1072|1071.2|1071|14002
1620739330000|2021-05-11 13:22:10|1071|1070.8|1071|1070.8|1071|1070.8|1071|1070.8|336
1620739340000|2021-05-11 13:22:20|1071.2||1071.2||1071.2||1071.2||672
1620739350000|2021-05-11 13:22:30|1071||1071||1071||1071||0
1620739370000|2021-05-11 13:22:50|1071.4|1071|1071|1070.8|1071.4|1071|1071|1070.8|1228
1620739380000|2021-05-11 13:23:00|1071.2||1071.2||1071.2||1071.2||912
1620739390000|2021-05-11 13:23:10|1071|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|2132
1620739400000|2021-05-11 13:23:20||1071||1070.8||1071||1070.8|13
1620739410000|2021-05-11 13:23:30|1071|1070.6|1070.8|1070.4|1071.2|1070.6|1070.6|1070.4|4975
1620739420000|2021-05-11 13:23:40|1071.2|1071|1070.8|1070.4|1071.2|1071|1070.8|1070.4|1000
1620739440000|2021-05-11 13:24:00|1070.6||1070.6||1070.6||1070.6||234
1620739460000|2021-05-11 13:24:20|1070.8|1070.6|1070.6|1070.4|1070.8|1070.6|1070.6|1070.4|5888
1620739470000|2021-05-11 13:24:30|1070.8|1070.6|1071|1070.6|1071|1070.8|1070.6|1070.4|1624
1620739480000|2021-05-11 13:24:40||1070.4||1070.4||1070.6||1070.4|100
1620739490000|2021-05-11 13:24:50||1070.6||1070.6||1070.6||1070.6|507
1620739500000|2021-05-11 13:25:00||1070.8||1070.6||1070.8||1070.6|163
1620739510000|2021-05-11 13:25:10||1070.8||1070.6||1070.8||1070.6|30
1620739520000|2021-05-11 13:25:20|1071.2|1070.8|1072.4|1071.8|1072.4|1072|1071.2|1070.8|3729
1620739530000|2021-05-11 13:25:30||1072||1071.8||1072||1071.8|0
1620739540000|2021-05-11 13:25:40|1072.2|1071.6|1072.2|1071.4|1072.2|1071.6|1072|1071.4|0
1620739550000|2021-05-11 13:25:50||1071.6||1071.6||1071.6||1071.6|0
1620739560000|2021-05-11 13:26:00|1072||1072||1072||1072||0
1620739570000|2021-05-11 13:26:10|1072.2|1071.8|1072|1071.6|1072.4|1071.8|1072|1071.6|355
1620739580000|2021-05-11 13:26:20|1071.8|1071.4|1071.4|1071|1071.8|1071.4|1071.2|1070.8|2642
1620739590000|2021-05-11 13:26:30|1071.2|1070.8|1071.2|1070.6|1071.2|1070.8|1071.2|1070.6|160
1620739600000|2021-05-11 13:26:40|1071.4|1070.8|1071.2|1070.8|1071.4|1071|1071.2|1070.8|1018
1620739630000|2021-05-11 13:27:10|1071|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.6|0
1620739640000|2021-05-11 13:27:20|1070.6|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.4|8042
1620739660000|2021-05-11 13:27:40|1070.8|1070.4|1070.8|1070.4|1071|1070.6|1070.6|1070.4|2375
1620739670000|2021-05-11 13:27:50|1071||1070.6||1071||1070.6||963
1620739680000|2021-05-11 13:28:00|1070.8|1070.6|1071|1070.8|1071.4|1070.8|1070.8|1070.4|2164
1620739690000|2021-05-11 13:28:10|||||||||10
1620739700000|2021-05-11 13:28:20|1070.8|1070.6|1070.8|1070.6|1070.8|1070.6|1070.8|1070.6|2393
1620739720000|2021-05-11 13:28:40|1071||1070.8||1071||1070.8||1160
1620739730000|2021-05-11 13:28:50|1071.2||1071.2||1071.2||1071.2||262
1620739740000|2021-05-11 13:29:00|1071||1071||1071||1071||0
1620739750000|2021-05-11 13:29:10|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|0
1620739770000|2021-05-11 13:29:30|1070.6||1070.6||1070.8||1070.6||165
1620739780000|2021-05-11 13:29:40|||||||||1341
1620739790000|2021-05-11 13:29:50|1070.8||1070.8||1070.8||1070.8||1817
1620739800000|2021-05-11 13:30:00|1070.6|1070.2|1070.2|1070|1070.8|1070.2|1070.2|1070|18397
1620739810000|2021-05-11 13:30:10|1070|1069.8|1069.4|1069.2|1070.2|1070|1069.4|1069.2|16122
1620739820000|2021-05-11 13:30:20||1069||1069||1069||1069|1586
1620739830000|2021-05-11 13:30:30|1069.2|1069.2|1069.2|1069|1069.6|1069.2|1069.2|1069|13625
1620739840000|2021-05-11 13:30:40|1069.4|1068.8|1069.4|1069|1069.4|1069|1069.4|1068.8|2375
1620739870000|2021-05-11 13:31:10|1069.2|1068.8|1068.6|1068.2|1069.2|1068.8|1068.4|1068.2|4496
1620739890000|2021-05-11 13:31:30|1068.8|1068.4|1068.6|1068.2|1068.8|1068.6|1068.6|1068.2|2642
1620739900000|2021-05-11 13:31:40|1068.8|1068.4|1069.6|1069|1069.6|1069.4|1068.8|1068.4|8136
1620739910000|2021-05-11 13:31:50|1069.4|1068.8|1069.6|1069.2|1070.4|1070|1069.4|1068.8|5233
1620739920000|2021-05-11 13:32:00|1069.8|1069|1069.4|1069|1070.2|1069.6|1069.4|1069|2810
1620739930000|2021-05-11 13:32:10|1069.2|1068.8|1068.4|1068|1069.2|1068.8|1068.4|1068|1743
1620739940000|2021-05-11 13:32:20|1068.6|1068.2|1068.6|1068|1068.6|1068.4|1068.6|1068|330
1620739950000|2021-05-11 13:32:30|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068|1067.6|2431
1620739960000|2021-05-11 13:32:40|1068.4|1067.8|1068.8|1068.2|1068.8|1068.4|1068.2|1067.8|6194
1620739970000|2021-05-11 13:32:50|1069|1068.4|1068.8|1068.2|1069.2|1068.8|1068.8|1068.2|1235
1620739980000|2021-05-11 13:33:00|1069|1068.4|1069.6|1069.2|1069.6|1069.2|1068.8|1068.4|6000
1620739990000|2021-05-11 13:33:10|1069.4|1069.4|1069.4|1069|1070|1069.4|1069.2|1069|5895
1620740000000|2021-05-11 13:33:20|1069.2|1069.2|1069.6|1069|1069.6|1069.2|1069.2|1069|616
1620740010000|2021-05-11 13:33:30|1069.4|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|250
1620740020000|2021-05-11 13:33:40|1069.8|1069.2|1070.8|1070.2|1070.8|1070.4|1069.8|1069.2|6352
1620740030000|2021-05-11 13:33:50|1070.6|1070|1070.2|1069.8|1070.6|1070|1070.2|1069.8|600
1620740040000|2021-05-11 13:34:00|1070.4|1070|1071|1070.6|1071|1070.6|1070.2|1070|2831
1620740050000|2021-05-11 13:34:10|1071.2|1070.8|1071.6|1071|1071.6|1071|1071.2|1070.8|394
1620740060000|2021-05-11 13:34:20|1072.2|1071.2|1071.2|1070.6|1072.4|1071.6|1070.8|1070.4|9474
1620740070000|2021-05-11 13:34:30|1071|1070.4|1070.6|1069.8|1071|1070.4|1070.6|1069.8|1130
1620740080000|2021-05-11 13:34:40|1070.8|1070|1070|1069.4|1070.8|1070|1070|1069.4|1213
1620740090000|2021-05-11 13:34:50|1069.8|1069.2|1069.4|1069|1069.8|1069.4|1069.4|1069|380
1620740100000|2021-05-11 13:35:00|1069.2|1069.2|1069.4|1069|1069.6|1069.2|1069.2|1069|1357
1620740110000|2021-05-11 13:35:10|1069.2|1068.8|1069|1068.6|1069.4|1068.8|1069|1068.4|1655
1620740120000|2021-05-11 13:35:20|1069.2|1068.4|1068.8|1068.6|1069.2|1068.6|1068.8|1068.4|2163
1620740130000|2021-05-11 13:35:30|1069||1069||1069||1069||356
1620740140000|2021-05-11 13:35:40|1068.8|1068.4|1068.2|1067.8|1068.8|1068.4|1067.8|1067.6|4861
1620740150000|2021-05-11 13:35:50|1067.8|1067.6|1067.4|1067.2|1067.8|1067.6|1067.4|1067.2|2357
1620740160000|2021-05-11 13:36:00|1067.8|1067.4|1068.4|1067.8|1068.8|1068.2|1067.6|1067.2|8302
1620740170000|2021-05-11 13:36:10|1068.6|1068|1068.6|1068|1068.8|1068.2|1068.6|1068|1325
1620740200000|2021-05-11 13:36:40|1068.4|1067.8|1068|1067.4|1068.4|1067.8|1068|1067.4|493
1620740210000|2021-05-11 13:36:50|1068.2|1067.6|1068.4|1067.8|1068.4|1067.8|1068.2|1067.6|999
1620740220000|2021-05-11 13:37:00|1068.2|1067.6|1067.8|1067.2|1068.2|1067.6|1067.8|1067.2|200
1620740230000|2021-05-11 13:37:10|1067.6|1067|1067.2|1066.8|1067.6|1067|1067.2|1066.8|5465
1620740240000|2021-05-11 13:37:20|1067|1066.4|1066.8|1066.4|1067.2|1066.4|1066.8|1066.4|480
1620740250000|2021-05-11 13:37:30|1066.6||1066.8||1066.8||1066.6||0
1620740270000|2021-05-11 13:37:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|410
1620740280000|2021-05-11 13:38:00|1066.4|1066|1065.8|1065|1066.4|1066|1065.6|1065|3077
1620740290000|2021-05-11 13:38:10|1066.2|1065.2|1065.6|1065.2|1066.2|1065.8|1065.6|1065.2|4000
1620740300000|2021-05-11 13:38:20||1065||1065||1065||1065|16
1620740310000|2021-05-11 13:38:30|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065|3174
1620740320000|2021-05-11 13:38:40||1065.2||1065.2||1065.2||1065.2|0
1620740330000|2021-05-11 13:38:50|1065.6||1065.6||1065.6||1065.6||223
1620740340000|2021-05-11 13:39:00|1065.4|1065|1065.4|1064.8|1065.6|1065.2|1065.4|1064.8|1000
1620740350000|2021-05-11 13:39:10|1065.6|1065|1065.6|1065.2|1065.8|1065.4|1065.6|1065|2751
1620740360000|2021-05-11 13:39:20|1065.8|1065|1065.8|1065.4|1065.8|1065.4|1065.8|1065|1501
1620740370000|2021-05-11 13:39:30|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|0
1620740380000|2021-05-11 13:39:40|1065.8|1065.2|1065.6|1065|1065.8|1065.2|1065.6|1065|2500
1620740390000|2021-05-11 13:39:50|||||||||50
1620740400000|2021-05-11 13:40:00||1065.2||1065.2||1065.2||1065.2|0
1620740420000|2021-05-11 13:40:20||1065.4||1065.2||1065.4||1065.2|858
1620740440000|2021-05-11 13:40:40|1065.8|1065.4|1066.6|1066.2|1067|1066.4|1065.8|1065.4|7199
1620740450000|2021-05-11 13:40:50|1066.4|1066|1066|1065.6|1066.4|1066.2|1066|1065.6|946
1620740460000|2021-05-11 13:41:00|1066.2|1065.8|1066.2|1065.6|1067.2|1067|1066|1065.6|9073
1620740470000|2021-05-11 13:41:10|1066.4|1065.8|1067|1066.4|1067.4|1067|1066.2|1065.6|13532
1620740480000|2021-05-11 13:41:20|1066.8|1066.2|1067|1066.2|1067|1066.2|1066.8|1066|0
1620740490000|2021-05-11 13:41:30|1066.8|1066|1066.6|1066.2|1066.8|1066.2|1066.6|1066|700
1620740500000|2021-05-11 13:41:40|1066.8|1066.4|1067.6|1067|1067.8|1067.2|1066.8|1066.4|1802
1620740510000|2021-05-11 13:41:50|1068|1067.2|1068.8|1068.2|1068.8|1068.4|1068|1067.2|1837
1620740520000|2021-05-11 13:42:00|1069.2|1068.4|1069.4|1068.6|1069.6|1069|1069|1068.4|2177
1620740530000|2021-05-11 13:42:10|1069.2|1068.8|1069|1068.2|1069.2|1068.8|1069|1068.2|226
1620740540000|2021-05-11 13:42:20|1069.6|1068.4|1069.2|1068.6|1069.8|1069.4|1068.8|1068.4|10776
1620740550000|2021-05-11 13:42:30|1069|1068.4|1068.6|1068|1069|1068.4|1068.6|1068|447
1620740570000|2021-05-11 13:42:50|1068.8|1068.2|1069.8|1069|1069.8|1069|1068.6|1068.2|1420
1620740580000|2021-05-11 13:43:00|1070|1069.2|1070.6|1069.8|1070.6|1069.8|1070|1069.2|903
1620740590000|2021-05-11 13:43:10|1070.8|1070|1071.2|1070.6|1071.4|1070.6|1070.8|1070|355
1620740600000|2021-05-11 13:43:20|1071.6|1070.8|1072.4|1071.8|1072.6|1072|1071.6|1070.8|710
1620740610000|2021-05-11 13:43:30|1072.8|1072|1072.8|1072.2|1073.2|1072.4|1072.2|1071.8|6654
1620740620000|2021-05-11 13:43:40|1073.2|1072.4|1072.4|1072|1073.6|1072.8|1072.4|1072|1672
1620740630000|2021-05-11 13:43:50||1071.8||1071.8||1071.8||1071.6|0
1620740640000|2021-05-11 13:44:00|1072.2|1071.6|1071.8|1071.2|1072.2|1071.6|1071.8|1071.2|144
1620740650000|2021-05-11 13:44:10|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1620740660000|2021-05-11 13:44:20|1071.4|1070.8|1070.2|1069.4|1071.4|1070.8|1070.2|1069.4|3405
1620740670000|2021-05-11 13:44:30|1070.6|1070.4|1070.2|1069.4|1070.6|1070.4|1069.6|1069.2|7476
1620740680000|2021-05-11 13:44:40|1070|1069.2|1070.6|1070.4|1071.4|1070.8|1070|1069.2|23009
1620740700000|2021-05-11 13:45:00|1070.4|1069.8|1071.2|1070.6|1071.4|1070.6|1070|1069.4|41777
1620740710000|2021-05-11 13:45:10|1071|1070.4|1071.4|1070.8|1071.6|1071.4|1070.6|1069.8|10503
1620740720000|2021-05-11 13:45:20|1071.6|1070.6|1071.2|1070.2|1072.2|1071.4|1071.2|1070.2|11285
1620740730000|2021-05-11 13:45:30|1071|1070|1070.2|1069.4|1071|1070|1070.2|1069.4|1253
1620740740000|2021-05-11 13:45:40||1069.2||1069.4||1069.8||1069.2|12
1620740750000|2021-05-11 13:45:50|1070||1070||1070.2||1070||0
1620740760000|2021-05-11 13:46:00|1069.8|1069.2|1069.4|1068.8|1069.8|1069.2|1069.4|1068.8|290
1620740770000|2021-05-11 13:46:10|1069.6|1069|1069.4|1068.8|1069.8|1069.2|1069.4|1068.8|936
1620740780000|2021-05-11 13:46:20||1068.6||1068.6||1068.6||1068.6|0
1620740790000|2021-05-11 13:46:30|1069.6|1068.8|1070|1069.4|1070.6|1070.4|1069.6|1068.6|12690
1620740810000|2021-05-11 13:46:50|1071|1069.6|1070.6|1070|1071.2|1070|1070.6|1069.6|5000
1620740820000|2021-05-11 13:47:00|1070.8|1070.2|1071.6|1070.8|1071.8|1070.8|1070.8|1070.2|512
1620740830000|2021-05-11 13:47:10|1071.4|1070.6|1071.4|1070.8|1071.4|1070.8|1071.2|1070.6|954
1620740840000|2021-05-11 13:47:20|1071.2|1070.6|1071|1070.6|1071.2|1070.6|1071|1070.6|0
1620740850000|2021-05-11 13:47:30|1070.8|1070.2|1070.6|1070|1070.8|1070.2|1070.4|1070|397
1620740860000|2021-05-11 13:47:40|1070.8|1070.2|1072.2|1071.4|1072.2|1071.6|1070.8|1070.2|5696
1620740870000|2021-05-11 13:47:50|1072.4|1071.6|1072.6|1071.4|1072.8|1071.8|1072.4|1071.4|1105
1620740880000|2021-05-11 13:48:00|1073.4|1071.6|1073|1072|1073.4|1072.2|1073|1071.6|5120
1620740900000|2021-05-11 13:48:20|1073.2|1072.2|1074|1073.4|1074.4|1074|1073.2|1072.2|4986
1620740910000|2021-05-11 13:48:30|1074.4|1073.6|1075.4|1074.4|1075.4|1074.4|1074.4|1073.6|1021
1620740920000|2021-05-11 13:48:40|1075.6|1074.6|1076.8|1075.6|1076.8|1075.6|1075.6|1074.6|499
1620740930000|2021-05-11 13:48:50|1076.6||1076.4||1076.6||1076.4||500
1620740940000|2021-05-11 13:49:00|1076.2|1075.4|1075.8|1075|1076.2|1075.4|1075.6|1074.8|3302
1620740950000|2021-05-11 13:49:10|1075.6|1074.8|1075|1074.4|1075.6|1074.8|1075|1074.2|734
1620740960000|2021-05-11 13:49:20||1074.2||1074.4||1074.4||1074.2|0
1620740970000|2021-05-11 13:49:30|1075.4|1074.6|1077.2|1076.2|1077.4|1076.6|1075.4|1074.6|2876
1620740990000|2021-05-11 13:49:50|1077|1076|1076.4|1075.6|1077|1076|1076.4|1075.6|0
1620741000000|2021-05-11 13:50:00|1076.2|1076|1077.6|1076.8|1077.8|1076.8|1075.6|1075.2|3592
1620741010000|2021-05-11 13:50:10|1077.8|1077|1079.8|1078.8|1080|1078.8|1077.8|1077|250
1620741020000|2021-05-11 13:50:20|1079.6|1079.2|1079.4|1078.4|1079.8|1079.2|1079.2|1078.4|2912
1620741030000|2021-05-11 13:50:30|1079.6|1078.6|1080|1078.6|1080|1078.6|1079.6|1078.6|0
1620741040000|2021-05-11 13:50:40|1079.8|1079.6|1081|1080.2|1081|1080.2|1079.8|1079.6|3232
1620741050000|2021-05-11 13:50:50|1080.8|1079.4|1081|1080.2|1081|1080.2|1080|1079.2|8020
1620741060000|2021-05-11 13:51:00|1081.2|1080.4|1081.6|1080.6|1081.6|1080.6|1081.2|1080.4|9465
1620741070000|2021-05-11 13:51:10|1081.8||1081.6||1081.8||1081.6||0
1620741080000|2021-05-11 13:51:20|1081.4||1081.6||1081.6||1081.4||0
1620741090000|2021-05-11 13:51:30|1081.8|1080.8|1082.8|1081.8|1082.8|1082|1081.8|1080.8|1153
1620741100000|2021-05-11 13:51:40|1083|1082|1084.4|1082.8|1084.4|1082.8|1083|1082|0
1620741110000|2021-05-11 13:51:50|1084.2|1082.6|1083.8|1083|1084.2|1083|1083.6|1082.4|0
1620741120000|2021-05-11 13:52:00|1083.6|1082.8|1082.6|1081.8|1083.8|1083|1082.4|1081.6|1790
1620741130000|2021-05-11 13:52:10|1082.8|1082|1083.4|1082.4|1083.6|1082.8|1082.8|1082|5109
1620741140000|2021-05-11 13:52:20|1083.2|1082.2|1081.6|1081|1083.2|1082.2|1081.6|1080.8|6665
1620741150000|2021-05-11 13:52:30|1082|1081.2|1082.4|1081.4|1082.4|1081.6|1082|1081.2|45
1620741160000|2021-05-11 13:52:40|1082.2|1081.2|1082.6|1081.4|1082.6|1081.4|1082.2|1081.2|0
1620741170000|2021-05-11 13:52:50|1082.4|1081.6|1082.2|1081.2|1082.4|1081.6|1082.2|1081|0
1620741180000|2021-05-11 13:53:00|1082.4||1082.4||1082.6||1082.4||0
1620741190000|2021-05-11 13:53:10|1082.6|1081.4|1083|1081.8|1083|1081.8|1082.6|1081.4|201
1620741200000|2021-05-11 13:53:20|1082.8|1082.4|1082.8|1081.8|1082.8|1082.4|1082.8|1081.8|633
1620741210000|2021-05-11 13:53:30|1082.6|1081.6|1082|1080.8|1082.6|1081.6|1082|1080.8|918
1620741220000|2021-05-11 13:53:40|1081.8|1080.6|1081.6|1080.6|1081.8|1080.6|1081.6|1080.6|15
1620741230000|2021-05-11 13:53:50|1081.8|1080.8|1082|1081|1082|1081|1081.8|1080.8|216
1620741240000|2021-05-11 13:54:00|1082.2|1081.2|1082|1081.2|1082.2|1081.6|1081.8|1081.2|1478
1620741250000|2021-05-11 13:54:10|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.2|526
1620741260000|2021-05-11 13:54:20|1082.8|1081.6|1083.6|1082.2|1083.6|1082.2|1082.8|1081.6|270
1620741280000|2021-05-11 13:54:40|1083.4|1082.6|1083.2|1082.4|1083.4|1082.6|1082.8|1082.2|1802
1620741290000|2021-05-11 13:54:50|1083||1083||1083||1083||0
1620741300000|2021-05-11 13:55:00|1083.4|1082.6|1083.6|1082.8|1083.6|1083|1083|1082.4|2691
1620741310000|2021-05-11 13:55:10|||||||||40
1620741320000|2021-05-11 13:55:20|1083.4|1083|1083|1082|1083.4|1083|1083|1082|772
1620741330000|2021-05-11 13:55:30|1083.2|1081.8|1082.8|1082|1083.6|1082.8|1082.8|1081.8|3300
1620741340000|2021-05-11 13:55:40|1082.6|1081.8|1082.4|1081.6|1082.6|1081.8|1082.2|1081.4|500
1620741350000|2021-05-11 13:55:50|1082.2|1081.4|1081.6|1081|1082.2|1081.4|1081.6|1081|0
1620741360000|2021-05-11 13:56:00||1081.2||1081||1081.2||1081|0
1620741370000|2021-05-11 13:56:10||1081.2||1081||1081.2||1081|0
1620741380000|2021-05-11 13:56:20|1081|1080.8|1081.4|1080.6|1081.6|1081|1081|1080.6|3200
1620741390000|2021-05-11 13:56:30||1080.8||1081||1081||1080.6|0
1620741400000|2021-05-11 13:56:40|1081.6|1080.8|1081.6|1081.2|1081.6|1081.4|1081.6|1080.8|840
1620741430000|2021-05-11 13:57:10|1082|1081.4|1083.4|1082.6|1083.6|1082.8|1082|1081.4|2994
1620741440000|2021-05-11 13:57:20|1083.2||1083.2||1083.2||1083.2||270
1620741450000|2021-05-11 13:57:30|1083|1082|1084.2|1083.2|1084.2|1084|1082.4|1081.4|25870
1620741460000|2021-05-11 13:57:40|1084.4|1083.4|1084.2|1083.2|1084.4|1083.6|1083.8|1083|2552
1620741470000|2021-05-11 13:57:50|1085.4|1083.4|1084.2|1083.8|1085.6|1085.4|1084.2|1083.4|22802
1620741480000|2021-05-11 13:58:00|1084.6|1083.6|1084.2|1083.4|1084.6|1084.4|1084|1083.4|7609
1620741490000|2021-05-11 13:58:10|1084|1083.2|1083|1082.4|1084|1083.2|1083|1082.2|1000
1620741500000|2021-05-11 13:58:20|1082.8|1082.2|1082|1081|1082.8|1082.2|1082|1081|3091
1620741510000|2021-05-11 13:58:30|1082.2|1081.2|1083|1082.2|1083|1082.2|1082.2|1081.2|0
1620741520000|2021-05-11 13:58:40|1082.8|1082|1083.6|1083|1083.8|1083.2|1082|1081.4|7697
1620741530000|2021-05-11 13:58:50|1083.8|1083.2|1084.8|1083.8|1084.8|1083.8|1083.8|1083.2|904
1620741550000|2021-05-11 13:59:10|1084.6|1083.6|1083.8|1083|1084.6|1083.6|1083.6|1083|1653
1620741560000|2021-05-11 13:59:20|1083.6|1082.8|1083.6|1082.8|1083.6|1082.8|1083.2|1082.2|300
1620741570000|2021-05-11 13:59:30|1083.4|1082.6|1083.4|1082.8|1083.6|1082.8|1083.4|1082.6|200
1620741580000|2021-05-11 13:59:40|1083.6|1083|1083.8|1083|1083.8|1083|1083.6|1082.8|500
1620741590000|2021-05-11 13:59:50|1084|1082.8|1084|1083.4|1084.8|1084|1084|1082.8|3043
1620741600000|2021-05-11 14:00:00|1084.2|1083.6|1084.2|1083.6|1084.2|1083.8|1084|1083.6|207
1620741610000|2021-05-11 14:00:10|1084|1083.4|1083.6|1082.6|1084.2|1083.4|1083.2|1082.6|2000
1620741620000|2021-05-11 14:00:20|1083.4|1082.8|1084.4|1083.4|1084.6|1083.8|1083.4|1082.8|170
1620741630000|2021-05-11 14:00:30|1084.6|1083.6|1084.8|1083.8|1085|1084.8|1084.4|1083.4|5626
1620741640000|2021-05-11 14:00:40|1085.2|1084|1084.8|1084|1085.2|1084.6|1084.6|1083.8|4045
1620741650000|2021-05-11 14:00:50|1084.6|1083.8|1083.4|1082|1084.6|1083.8|1083.4|1082|587
1620741660000|2021-05-11 14:01:00|1083.2||1083||1083.2||1083||1098
1620741670000|2021-05-11 14:01:10|1083.2|1082.2|1084|1083.2|1084.2|1083.6|1083|1082.2|8104
1620741680000|2021-05-11 14:01:20|1083.8|1083.4|1083.8|1083|1084|1083.4|1083.8|1083|0
1620741690000|2021-05-11 14:01:30|1083.6|1082.8|1083.4|1082.6|1083.6|1082.8|1083.2|1082.6|125
1620741700000|2021-05-11 14:01:40|1083.6|1082.8|1084|1083.6|1084|1083.6|1083.6|1082.8|100
1620741710000|2021-05-11 14:01:50|1084.4|1083.8|1084|1083.8|1084.6|1083.8|1084|1083.8|368
1620741720000|2021-05-11 14:02:00|1084.6|1084.2|1085.6|1084.4|1085.6|1085|1084.6|1084.2|1596
1620741730000|2021-05-11 14:02:10|1085.8|1084.8|1086.6|1086.2|1087|1086.4|1085.8|1084.8|3830
1620741740000|2021-05-11 14:02:20|1087|1086.4|1086.6|1085.8|1087.2|1086.6|1086.6|1085.8|6490
1620741750000|2021-05-11 14:02:30|1086.4|1085.6|1086.4|1085.6|1086.6|1085.8|1086.4|1085.6|230
1620741760000|2021-05-11 14:02:40|1086.6|1085.8|1086.4|1085.6|1086.6|1085.8|1086.4|1085.6|0
1620741770000|2021-05-11 14:02:50|1086.2|1085.4|1086.4|1085.8|1086.4|1086|1085.8|1085.2|1159
1620741780000|2021-05-11 14:03:00|1086.8|1086|1087.4|1086.8|1087.6|1087|1086.8|1085.8|2061
1620741790000|2021-05-11 14:03:10|1087.2|1087|1088|1087.2|1088|1087.2|1087.2|1086.8|165
1620741800000|2021-05-11 14:03:20|1088.2|1087.4|1088.2|1087.6|1088.4|1088.2|1088|1087.4|6908
1620741810000|2021-05-11 14:03:30|1088.4|1087.2|1088.2|1087.6|1088.4|1087.6|1088.2|1087.2|1000
1620741820000|2021-05-11 14:03:40|1088|1087.2|1088|1087.4|1088|1087.4|1087.4|1087|246
1620741830000|2021-05-11 14:03:50|1088.2|1087.2|1087.6|1087|1088.2|1087.2|1087.6|1087|0
1620741840000|2021-05-11 14:04:00|1087.4|1086.6|1087|1086|1087.4|1086.6|1086.8|1086|2878
1620741850000|2021-05-11 14:04:10|1087.2|1086.2|1088|1087.2|1088|1087.2|1087|1086.2|660
1620741860000|2021-05-11 14:04:20|1088.2|1087.4|1088.2|1087.4|1088.4|1087.6|1087.8|1087.2|754
1620741870000|2021-05-11 14:04:30|1088.4|1087.6|1088.6|1088.2|1089|1088.4|1088.4|1087.6|2454
1620741880000|2021-05-11 14:04:40|1089|1088.4|1089|1088|1089|1088.4|1089|1088|565
1620741890000|2021-05-11 14:04:50|1088.8|1087.8|1088.2|1087.4|1088.8|1087.8|1088.2|1087.2|120
1620741900000|2021-05-11 14:05:00|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.2|1087.4|250
1620741910000|2021-05-11 14:05:10|1088.2|1087.4|1088.4|1087.4|1088.4|1087.4|1088|1087.2|2250
1620741940000|2021-05-11 14:05:40|1088.2|1087|1088.4|1087.4|1088.4|1087.4|1088|1087|1000
1620741950000|2021-05-11 14:05:50|1088.2|1087.6|1088.4|1087.6|1088.6|1087.6|1088.2|1087.6|0
1620741960000|2021-05-11 14:06:00|1088.2|1087.4|1088.2|1087.4|1088.2|1087.4|1088|1087.4|879
1620741970000|2021-05-11 14:06:10|1088|1087.2|1087.4|1086.8|1088|1087.2|1087.4|1086.8|200
1620741980000|2021-05-11 14:06:20|1087.6||1087.8||1087.8||1087.6||0
1620741990000|2021-05-11 14:06:30|1087.6|1086.4|1086.8|1086.2|1087.6|1086.4|1086.8|1086.2|2743
1620742000000|2021-05-11 14:06:40|1086.6|1086|1086.6|1085.6|1086.6|1086|1086.4|1085.6|660
1620742010000|2021-05-11 14:06:50|1086.4|1085.8|1086.4|1085.6|1086.4|1085.8|1086.2|1085.2|0
1620742020000|2021-05-11 14:07:00|1086.2||1086.4||1086.4||1086.2||0
1620742030000|2021-05-11 14:07:10|1086.2|1086|1086.6|1086|1086.6|1086|1086.2|1085.6|2500
1620742040000|2021-05-11 14:07:20|1086.4|1085.8|1086.2|1085.4|1086.4|1085.8|1086.2|1085.4|1110
1620742050000|2021-05-11 14:07:30||1085.6||1085.6||1085.6||1085.6|0
1620742070000|2021-05-11 14:07:50|1086.4|1085.8|1085.6|1085.2|1086.8|1086.4|1085.6|1085.2|7022
1620742080000|2021-05-11 14:08:00|1085.8|1085|1086|1085.2|1086|1085.2|1085.8|1085|0
1620742090000|2021-05-11 14:08:10|1085.8|1085.4|1086.6|1085.8|1086.8|1086|1085.8|1085.4|2877
1620742100000|2021-05-11 14:08:20|1086.4|1085.6|1086.6|1086|1086.6|1086|1085.8|1085.2|1450
1620742110000|2021-05-11 14:08:30|1086.8|1085.8|1087.2|1086.4|1087.2|1087|1086.6|1085.8|5250
1620742120000|2021-05-11 14:08:40|1087|1086.2|1086|1085.4|1087|1086.2|1086|1085.2|2166
1620742130000|2021-05-11 14:08:50|1085.8|1085.2|1086.4|1086|1086.4|1086.2|1085.8|1085.2|3497
1620742140000|2021-05-11 14:09:00|1086.6|1085.6|1086.2|1085.6|1086.6|1085.8|1085.8|1085.2|6024
1620742150000|2021-05-11 14:09:10|1086.4|1085.4|1086.2|1085.4|1086.4|1085.4|1086.2|1085.4|750
1620742160000|2021-05-11 14:09:20|1086|1085.2|1085.4|1084.8|1086|1085.2|1085.4|1084.8|3745
1620742170000|2021-05-11 14:09:30|1085.2|1084.6|1085|1084.2|1085.2|1084.6|1084.6|1084|998
1620742180000|2021-05-11 14:09:40|1084.8|1084|1084.8|1084|1084.8|1084|1084.6|1084|0
1620742190000|2021-05-11 14:09:50|1084.6|1083.6|1084.4|1083.4|1084.6|1083.6|1084.2|1083.4|400
1620742200000|2021-05-11 14:10:00|1084.6|1083.6|1084.8|1084.4|1085.6|1085.4|1084.6|1083.6|12001
1620742210000|2021-05-11 14:10:10|1085.2|1084.2|1085|1084.2|1085.2|1085|1084.8|1084|8349
1620742220000|2021-05-11 14:10:20|1085.2|1084.4|1086.2|1085.2|1086.2|1085.6|1085.2|1084.4|2147
1620742230000|2021-05-11 14:10:30|1086.4|1085.4|1086.6|1086|1086.6|1086|1086.4|1085.4|1000
1620742240000|2021-05-11 14:10:40|1086.4|1085.8|1085.8|1085|1086.4|1085.8|1085.8|1085|0
1620742250000|2021-05-11 14:10:50|1085.6|1084.8|1085.6|1084.8|1085.6|1084.8|1085.4|1084.8|1500
1620742260000|2021-05-11 14:11:00|1085.8|1085|1086|1085.2|1086|1085.2|1085.8|1085|379
1620742270000|2021-05-11 14:11:10|1086.2|1085.4|1086.4|1085.6|1086.6|1085.8|1086.2|1085.4|1519
1620742310000|2021-05-11 14:11:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1620742320000|2021-05-11 14:12:00|1086.4|1085.6|1086.6|1086|1086.6|1086|1086.2|1085.6|1855
1620742330000|2021-05-11 14:12:10|1086.8|1086.2|1087.4|1086.6|1087.6|1087.2|1086.8|1086.2|5416
1620742340000|2021-05-11 14:12:20|1087.6|1086.8|1088.2|1087.6|1088.2|1087.6|1087.6|1086.8|175
1620742350000|2021-05-11 14:12:30|1088.4||1087.8||1088.4||1087.8||0
1620742360000|2021-05-11 14:12:40|1088.4|1087.4|1088.4|1087.6|1088.4|1087.8|1088.4|1087.4|251
1620742370000|2021-05-11 14:12:50|1088.2||1088.4||1088.4||1088.2||0
1620742380000|2021-05-11 14:13:00||1087.8||1087.6||1087.8||1087.6|0
1620742390000|2021-05-11 14:13:10|1088.2|1087.8|1087.6|1087|1088.2|1088|1087.6|1087|6996
1620742400000|2021-05-11 14:13:20|1087.4|1086.8|1087.4|1086.6|1087.6|1087.2|1087.4|1086.6|370
1620742410000|2021-05-11 14:13:30|1087.2|1086.4|1086.8|1086.2|1087.2|1086.4|1086.8|1086|2457
1620742420000|2021-05-11 14:13:40|1086.6|1086|1086.6|1085.6|1087|1086.4|1086|1085.4|2813
1620742440000|2021-05-11 14:14:00|1086.8|1085.8|1087.2|1086.4|1087.2|1087|1086.8|1085.8|3908
1620742450000|2021-05-11 14:14:10|1087|1086.6|1087.2|1086.2|1087.2|1086.6|1087|1086.2|0
1620742460000|2021-05-11 14:14:20|1087|1086.4|1087|1086.4|1087.2|1086.4|1087|1086.4|0
1620742470000|2021-05-11 14:14:30|1087.2|1086.6|1087.4|1087|1087.6|1087.2|1087.2|1086.6|365
1620742480000|2021-05-11 14:14:40|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.6|1087|275
1620742490000|2021-05-11 14:14:50|1087.4|1086.8|1086.8|1086.4|1087.4|1086.8|1086.6|1086|3771
1620742500000|2021-05-11 14:15:00||1086.2||1086.2||1086.2||1086.2|0
1620742520000|2021-05-11 14:15:20|1087|1086.4|1087.6|1087|1087.6|1087.2|1087|1086.4|2058
1620742530000|2021-05-11 14:15:30|1087.4|1086.8|1087.4|1086.6|1087.4|1086.8|1087.4|1086.6|183
1620742540000|2021-05-11 14:15:40|1087.2|1086.4|1086.6|1086|1087.2|1086.4|1086.4|1085.8|2524
1620742550000|2021-05-11 14:15:50|1086.4|1085.8|1086.2|1085.4|1086.6|1086|1086|1085.4|5731
1620742560000|2021-05-11 14:16:00|1086|1085.2|1086|1085.4|1086|1085.6|1085.8|1085|4812
1620742570000|2021-05-11 14:16:10|1086.2|1085.2|1086.2|1085.6|1086.2|1085.6|1086|1085.2|2635
1620742580000|2021-05-11 14:16:20|1086|1085.4|1086.4|1086|1086.8|1086.2|1086|1085.4|11123
1620742590000|2021-05-11 14:16:30|1086.2|1085.8|1086.2|1085.4|1086.2|1085.8|1085.8|1085.2|1329
1620742600000|2021-05-11 14:16:40|1086|1085.2|1085.8|1085|1086.2|1085.2|1085.4|1084.8|3005
1620742610000|2021-05-11 14:16:50|1085.6|1084.8|1085|1084.4|1085.6|1085|1085|1084.4|1429
1620742620000|2021-05-11 14:17:00|1086.4|1084.6|1085|1084.4|1086.4|1085|1085|1084.4|11172
1620742650000|2021-05-11 14:17:30|1084.8|1084.6|1085|1084.4|1085|1084.8|1084.8|1084.4|1283
1620742660000|2021-05-11 14:17:40||1084.6||1084.6||1084.6||1084.6|0
1620742670000|2021-05-11 14:17:50|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085.2|1084.8|1074
1620742680000|2021-05-11 14:18:00|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1084.8|1084.4|31
1620742690000|2021-05-11 14:18:10|1085|1084.6|1085.4|1084.6|1085.4|1084.6|1085|1084.4|2519
1620742700000|2021-05-11 14:18:20||1084.8||1085.2||1085.2||1084.8|749
1620742710000|2021-05-11 14:18:30|1085.6|1085.4|1086.4|1086.2|1086.4|1086.2|1085.6|1085.2|2485
1620742720000|2021-05-11 14:18:40|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.4|1085.6|4088
1620742730000|2021-05-11 14:18:50|1087|1086.8|1087.4|1086.6|1087.4|1086.8|1086.8|1086.2|1351
1620742740000|2021-05-11 14:19:00|1087.2|1086.4|1087|1086.2|1087.2|1086.4|1087|1086.2|1308
1620742760000|2021-05-11 14:19:20|1086.8|1086|1087.4|1086.2|1087.4|1086.2|1086.6|1086|3544
1620742770000|2021-05-11 14:19:30|1087.2|1086.4|1086.2|1085.4|1087.2|1086.6|1086.2|1085.4|400
1620742780000|2021-05-11 14:19:40|1086|1085.2|1085.8|1085.2|1086|1085.4|1085.8|1085.2|959
1620742800000|2021-05-11 14:20:00||1085.4||1085.2||1085.4||1085.2|0
1620742810000|2021-05-11 14:20:10||1085.4||1085.4||1085.4||1085.4|0
1620742820000|2021-05-11 14:20:20|1086|1085.6|1088|1087.4|1088|1087.4|1086|1085.6|2443
1620742830000|2021-05-11 14:20:30|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|1087.6|1087.2|0
1620742840000|2021-05-11 14:20:40|1087.4|1087|1086.6|1085.8|1087.4|1087|1086.4|1085.8|2128
1620742850000|2021-05-11 14:20:50|1086.8|1086|1087.4|1086.8|1087.4|1086.8|1086.8|1086|420
1620742860000|2021-05-11 14:21:00|1087.6|1087|1088|1087.4|1088|1087.4|1087.6|1087|0
1620742870000|2021-05-11 14:21:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.6|1087.8|1087.2|500
1620742880000|2021-05-11 14:21:20|1088|1087.4|1088|1087.4|1088|1087.6|1088|1087.4|241
1620742890000|2021-05-11 14:21:30|1088.2|1087.6|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|806
1620742910000|2021-05-11 14:21:50||1087.8||1087.6||1087.8||1087.6|0
1620742920000|2021-05-11 14:22:00|1088|1087.2|1088|1087.2|1088|1087.2|1087.6|1087.2|88
1620742930000|2021-05-11 14:22:10|||||||||50
1620742940000|2021-05-11 14:22:20|1087.8||1087.6||1087.8||1087.6||0
1620742950000|2021-05-11 14:22:30|1087.8|1087|1087.4|1086.6|1087.8|1087|1087.2|1086.6|683
1620742960000|2021-05-11 14:22:40|1087.2|1086.4|1087.2|1086.2|1087.2|1086.4|1087.2|1086.2|0
1620742970000|2021-05-11 14:22:50|1087|1087|1086.8|1086.2|1087.2|1087|1086.8|1086.2|590
1620742980000|2021-05-11 14:23:00|1087|1086.4|1087|1086.2|1087|1086.4|1087|1086.2|0
1620742990000|2021-05-11 14:23:10|1087.2|1086.4|1087|1086.6|1087.2|1086.8|1087|1086.4|2355
1620743000000|2021-05-11 14:23:20|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|91
1620743010000|2021-05-11 14:23:30|1087|1086.8|1087.2|1086.6|1087.2|1087|1087|1086.6|54
1620743030000|2021-05-11 14:23:50||1086.8||1086.6||1086.8||1086.6|500
1620743040000|2021-05-11 14:24:00|1087.4|1086.8|1087.4|1086.8|1087.6|1087|1087.4|1086.6|982
1620743050000|2021-05-11 14:24:10|1087.8|1087|1088|1087.4|1088.2|1087.6|1087.8|1087|1948
1620743060000|2021-05-11 14:24:20||1087.2||1087.2||1087.2||1087.2|0
1620743070000|2021-05-11 14:24:30|1087.8|1087|1087.6|1087|1088|1087.2|1087.6|1087|0
1620743080000|2021-05-11 14:24:40|1087.4|1086.8|1087|1086.6|1087.4|1086.8|1086.8|1086.6|3135
1620743090000|2021-05-11 14:24:50|1086.8|1086.4|1086|1085.2|1086.8|1086.4|1085.8|1085.2|1134
1620743100000|2021-05-11 14:25:00||1085.4||1085.2||1085.4||1085.2|400
1620743110000|2021-05-11 14:25:10||1085.4||1085.4||1085.4||1085.2|0
1620743130000|2021-05-11 14:25:30||1085.2||1085.2||1085.2||1085.2|0
1620743140000|2021-05-11 14:25:40|1085.8|1085|1085.4|1085|1085.8|1085|1085.2|1085|0
1620743150000|2021-05-11 14:25:50|1085.6|1085.2|1085.4|1085|1085.6|1085.2|1085.4|1085|417
1620743160000|2021-05-11 14:26:00|1085.2|1084.6|1084.8|1084.2|1085.2|1084.6|1084.8|1084.2|2750
1620743170000|2021-05-11 14:26:10|1084.6|1084|1084.8|1084|1084.8|1084.2|1084.6|1084|2501
1620743180000|2021-05-11 14:26:20|1084.6|1084.2|1084.2|1083.6|1084.8|1084.2|1083.8|1083.6|10643
1620743190000|2021-05-11 14:26:30|1084|1083.4|1083.8|1083|1084|1083.6|1083.6|1083|1500
1620743200000|2021-05-11 14:26:40||1083.2||1083.2||1083.2||1083.2|500
1620743210000|2021-05-11 14:26:50|1084|1083.4|1084.4|1083.8|1084.4|1083.8|1084|1083.4|3148
1620743220000|2021-05-11 14:27:00||1083.6||1083.8||1083.8||1083.6|125
1620743230000|2021-05-11 14:27:10|1084.6|1084|1084.8|1084.2|1084.8|1084.2|1084.6|1084|1030
1620743240000|2021-05-11 14:27:20|1084.6|1084|1084.8|1083.8|1084.8|1084.2|1084.6|1083.8|100
1620743250000|2021-05-11 14:27:30|1084.6|1083.6|1084.4|1083.6|1084.6|1083.6|1084.2|1083.6|0
1620743260000|2021-05-11 14:27:40|1084.6|1083.8|1084.8|1084|1084.8|1084.2|1084.6|1083.8|0
1620743270000|2021-05-11 14:27:50|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|0
1620743290000|2021-05-11 14:28:10||1084||1084||1084||1084|0
1620743300000|2021-05-11 14:28:20|1084.4|1083.8|1084.2|1083.4|1084.4|1083.8|1084.2|1083.4|882
1620743330000|2021-05-11 14:28:50|1084||1084||1084||1084||0
1620743340000|2021-05-11 14:29:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1620743350000|2021-05-11 14:29:10|1084|1083.4|1084.4|1083.6|1084.6|1084|1083.8|1083.4|3516
1620743360000|2021-05-11 14:29:20|1084.2|1083.8|1084|1083.4|1084.2|1083.8|1084|1083.4|2649
1620743370000|2021-05-11 14:29:30|1084.2|1083.2|1083.6|1083.2|1084.2|1083.6|1083.6|1083.2|0
1620743380000|2021-05-11 14:29:40|1083.8|1083|1083.6|1083|1084|1083.4|1083.6|1083|1050
1620743390000|2021-05-11 14:29:50||1083.2||1083||1083.2||1083|1
1620743400000|2021-05-11 14:30:00|1084|1083.2|1084.4|1083.6|1084.4|1083.6|1083.6|1083|5143
1620743410000|2021-05-11 14:30:10|1084.2|1083.4|1083.8|1083.2|1084.2|1084|1083.8|1083|4271
1620743420000|2021-05-11 14:30:20|1083.6|1083|1083.8|1083|1083.8|1083.2|1083.6|1083|1021
1620743430000|2021-05-11 14:30:30|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|500
1620743440000|2021-05-11 14:30:40|1083.6|1083.2|1083.8|1083|1083.8|1083.2|1083.6|1083|0
1620743450000|2021-05-11 14:30:50|1083.6|1083.4|1084|1083.4|1084|1083.4|1083.6|1083.4|100
1620743460000|2021-05-11 14:31:00|1083.8|1083.6|1083.6|1083|1083.8|1083.6|1083.6|1083|1512
1620743470000|2021-05-11 14:31:10|1083.8||1083.6||1083.8||1083.6||0
1620743490000|2021-05-11 14:31:30|||||||||200
1620743500000|2021-05-11 14:31:40|1083.8|1083.2|1084.8|1084.4|1084.8|1084.4|1083.8|1083.2|4144
1620743510000|2021-05-11 14:31:50|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1620743520000|2021-05-11 14:32:00|1084.6|1084|1084.4|1083.6|1084.6|1084|1083.8|1083.6|5036
1620743530000|2021-05-11 14:32:10|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|0
1620743540000|2021-05-11 14:32:20|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.2|1083.6|500
1620743550000|2021-05-11 14:32:30|1084.6|1084|1084.8|1084.4|1084.8|1084.4|1084.6|1084|898
1620743560000|2021-05-11 14:32:40|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|200
1620743570000|2021-05-11 14:32:50|1085|1084.4|1084.8|1084.2|1085.2|1084.4|1084.6|1084.2|1092
1620743590000|2021-05-11 14:33:10|||||||||21
1620743600000|2021-05-11 14:33:20|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|1084.4|1083.8|105
1620743610000|2021-05-11 14:33:30||1084||1084||1084||1084|0
1620743620000|2021-05-11 14:33:40|1084.8|1084.2|1085.2|1084.6|1085.2|1084.6|1084.8|1084.2|2195
1620743630000|2021-05-11 14:33:50|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.4|1084.8|0
1620743640000|2021-05-11 14:34:00|1085.4|1084.8|1085|1084.2|1085.4|1084.8|1084.6|1084|2836
1620743650000|2021-05-11 14:34:10|1085.2|1084.4|1084.8|1084.2|1085.2|1084.4|1084.6|1084|5027
1620743660000|2021-05-11 14:34:20|1085|1084.4|1085|1084.2|1085.2|1084.4|1084.8|1084.2|250
1620743670000|2021-05-11 14:34:30|1084.8|1084|1084.6|1084|1084.8|1084|1084.6|1084|0
1620743680000|2021-05-11 14:34:40|1084.4|1083.8|1083.8|1083.2|1084.4|1083.8|1083.4|1082.8|2804
1620743690000|2021-05-11 14:34:50||1083||1083||1083||1083|0
1620743700000|2021-05-11 14:35:00|1083.6|1082.8|1083|1082.4|1083.6|1083|1083|1082.4|881
1620743710000|2021-05-11 14:35:10|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1620743720000|2021-05-11 14:35:20|1082.6|1082|1081.4|1080.8|1082.6|1082|1081.2|1080.8|2736
1620743730000|2021-05-11 14:35:30|1081.2|1080.6|1081.4|1080.8|1081.4|1081|1081.2|1080.6|310
1620743740000|2021-05-11 14:35:40|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.2|1080|5961
1620743750000|2021-05-11 14:35:50|||||||||100
1620743760000|2021-05-11 14:36:00|1080.6|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|846
1620743770000|2021-05-11 14:36:10|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.6|1080|0
1620743780000|2021-05-11 14:36:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.4|1080.6|1080.2|1793
1620743790000|2021-05-11 14:36:30|1080.4|1080|1080.4|1080|1080.4|1080|1080.4|1080|0
1620743800000|2021-05-11 14:36:40|1080.2||1080.2||1080.2||1080.2||2059
1620743810000|2021-05-11 14:36:50|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|50
1620743820000|2021-05-11 14:37:00||1080.2||1080.2||1080.2||1080.2|0
1620743830000|2021-05-11 14:37:10||1080||1080.2||1080.2||1080|0
1620743840000|2021-05-11 14:37:20|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.2|1500
1620743850000|2021-05-11 14:37:30|1081.2|1080.6|1081.2|1080.4|1081.4|1080.6|1081.2|1080.4|0
1620743860000|2021-05-11 14:37:40|1081.4|1080.6|1081|1080.4|1081.4|1080.8|1080.8|1080.4|814
1620743870000|2021-05-11 14:37:50|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|135
1620743880000|2021-05-11 14:38:00|1081.2|1081|1080.8|1080.4|1081.2|1081|1080.8|1080.4|1000
1620743890000|2021-05-11 14:38:10|1081|1081|1081.2|1081|1081.2|1081|1081|1081|2202
1620743900000|2021-05-11 14:38:20|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.6|1080|10259
1620743910000|2021-05-11 14:38:30|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1620743920000|2021-05-11 14:38:40|||||||||300
1620743930000|2021-05-11 14:38:50|1081|1080.2|1079.8|1079.2|1081.8|1081.6|1079.4|1079|29049
1620743940000|2021-05-11 14:39:00|1080.2|1080|1080.2|1079.6|1080.4|1080|1080|1079.2|3200
1620743950000|2021-05-11 14:39:10|1080.4|1079.8|1081.2|1080.6|1081.2|1080.6|1080.4|1079.8|393
1620743960000|2021-05-11 14:39:20|1081.4||1081.4||1081.4||1081.4||0
1620743970000|2021-05-11 14:39:30|1081.2|1080.4|1081.6|1080.8|1081.6|1080.8|1081.2|1080.4|291
1620744000000|2021-05-11 14:40:00|1081.4|1080.6|1080.4|1080|1081.4|1080.6|1080.4|1080|468
1620744010000|2021-05-11 14:40:10||1080.2||1080||1080.2||1080|2400
1620744020000|2021-05-11 14:40:20|||||||||1090
1620744040000|2021-05-11 14:40:40||1080.2||1080.2||1080.2||1080.2|0
1620744050000|2021-05-11 14:40:50|1080.6|1080|1079.8|1079.4|1080.6|1080.2|1079.6|1079.4|3541
1620744060000|2021-05-11 14:41:00|1080||1080||1080||1080||0
1620744070000|2021-05-11 14:41:10|1079.8|1079.2|1079.8|1079.2|1080|1079.2|1079.6|1079.2|200
1620744080000|2021-05-11 14:41:20||1079.4||1079.4||1079.4||1079.4|0
1620744090000|2021-05-11 14:41:30|1079.6||1079.6||1079.6||1079.6||0
1620744100000|2021-05-11 14:41:40|1079.8||1079.8||1079.8||1079.6||3025
1620744110000|2021-05-11 14:41:50|1079.6|1079.6|1079.8|1079.4|1079.8|1079.6|1079.6|1079.4|887
1620744120000|2021-05-11 14:42:00|1080|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|168
1620744130000|2021-05-11 14:42:10|1080.2|1079.4|1080.4|1079.8|1080.4|1080|1080.2|1079.4|0
1620744140000|2021-05-11 14:42:20|1080.2|1080|1080.8|1080|1080.8|1080.4|1080.2|1080|1167
1620744150000|2021-05-11 14:42:30|1080.6|1080.2|1081|1080.8|1081.4|1080.8|1080.6|1080.2|307
1620744160000|2021-05-11 14:42:40||1080.6||1080.8||1080.8||1080.6|0
1620744170000|2021-05-11 14:42:50||1080.6||1080.8||1080.8||1080.6|0
1620744180000|2021-05-11 14:43:00|1081.4|1080.6|1081.6|1080.8|1081.6|1081|1081.2|1080.6|3408
1620744190000|2021-05-11 14:43:10|1081.8|1081|1082.2|1081.4|1083|1082.2|1081.8|1081|5997
1620744200000|2021-05-11 14:43:20||1081.2||1081.2||1081.2||1081.2|0
1620744220000|2021-05-11 14:43:40|1082|1081|1080.6|1080|1082|1081.2|1080.6|1080|5982
1620744240000|2021-05-11 14:44:00|1080.4|1079.8|1080.4|1079.6|1080.4|1079.8|1080.4|1079.6|250
1620744250000|2021-05-11 14:44:10||1079.8||1079.8||1079.8||1079.8|0
1620744260000|2021-05-11 14:44:20|1080.6|1080|1081|1080.6|1081|1080.6|1080.6|1080|2158
1620744270000|2021-05-11 14:44:30|1080.8|1080.4|1081.2|1080.8|1081.6|1081.2|1080.8|1080.4|2916
1620744290000|2021-05-11 14:44:50|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|0
1620744300000|2021-05-11 14:45:00|1080.8|1080.4|1080.4|1079.8|1080.8|1080.4|1080.4|1079.8|250
1620744310000|2021-05-11 14:45:10||1080||1079.8||1080||1079.8|0
1620744360000|2021-05-11 14:46:00|1080.2||1080.2||1080.2||1080.2||0
1620744380000|2021-05-11 14:46:20|1080|1080|1079.6|1079.4|1080|1080|1079.6|1079.4|1777
1620744390000|2021-05-11 14:46:30|1079.8|1079.6|1079.4|1078.8|1079.8|1079.6|1079.4|1078.6|4443
1620744400000|2021-05-11 14:46:40|1079.2|1078.6|1078.6|1078|1079.2|1078.6|1078.6|1078|1223
1620744410000|2021-05-11 14:46:50|1078.4|1078.2|1078.8|1078.4|1078.8|1078.4|1078|1077.8|2501
1620744420000|2021-05-11 14:47:00|1078.6|1078|1079|1078.4|1079.2|1078.8|1078.6|1078|776
1620744430000|2021-05-11 14:47:10|1079.2|1078.6|1079.2|1078.4|1080|1079.4|1079.2|1078.4|2912
1620744440000|2021-05-11 14:47:20|1079.4|1078.6|1079.2|1078.6|1079.4|1079.2|1079.2|1078.6|99
1620744450000|2021-05-11 14:47:30|1079|1078.4|1079.2|1078.8|1079.2|1078.8|1078.8|1078|2550
1620744460000|2021-05-11 14:47:40|1079.6|1079|1080.6|1079.8|1080.8|1079.8|1079.6|1079|1474
1620744470000|2021-05-11 14:47:50|1080.4|1079.6|1079.8|1079.2|1080.4|1079.6|1079.6|1079|600
1620744480000|2021-05-11 14:48:00|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1620744490000|2021-05-11 14:48:10|1079.4||1079.6||1079.6||1079.4||250
1620744500000|2021-05-11 14:48:20|1079.8|1079.2|1080.6|1080|1080.6|1080.2|1079.8|1079.2|2159
1620744510000|2021-05-11 14:48:30|1081|1080.2|1080.8|1080|1081.4|1080.8|1080.4|1079.8|3720
1620744520000|2021-05-11 14:48:40|1081||1081||1081||1081||0
1620744540000|2021-05-11 14:49:00|1081.2|1080.6|1081.2|1081|1081.6|1081|1081.2|1080.6|413
1620744550000|2021-05-11 14:49:10||1080.8||1081||1081||1080.8|900
1620744560000|2021-05-11 14:49:20||1080.8||1081||1081||1080.8|0
1620744570000|2021-05-11 14:49:30|1081.6|1080.8|1081|1080.6|1081.6|1081|1081|1080.6|1232
1620744580000|2021-05-11 14:49:40|1081.2|1080.8|1081.6|1081.2|1081.6|1081.4|1081.2|1080.8|1355
1620744590000|2021-05-11 14:49:50|1082|1081.4|1081.4|1081.2|1082|1081.4|1081.4|1081.2|1000
1620744600000|2021-05-11 14:50:00|1081.2|1081|1081|1080.2|1081.2|1081|1081|1080.2|2248
1620744610000|2021-05-11 14:50:10|1081.4|1080.4|1081.4|1080.8|1081.4|1080.8|1081.4|1080.4|89
1620744620000|2021-05-11 14:50:20|1081.2|1080.6|1081.4|1080.6|1081.4|1080.6|1081.2|1080.6|0
1620744630000|2021-05-11 14:50:30|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|0
1620744640000|2021-05-11 14:50:40|1081.4|1080.4|1081|1080.2|1081.4|1080.4|1081|1080.2|0
1620744650000|2021-05-11 14:50:50||1080.4||1080.4||1080.4||1080.2|30
1620744660000|2021-05-11 14:51:00|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|747
1620744670000|2021-05-11 14:51:10|1080.4||1080.4||1080.4||1080.2||202
1620744680000|2021-05-11 14:51:20|1080.2|1079.8|1079.8|1079.4|1080.2|1079.8|1079.6|1079.4|1200
1620744690000|2021-05-11 14:51:30|1080|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.4|1379
1620744700000|2021-05-11 14:51:40|1079.8|1079.4|1079.8|1079.4|1079.8|1079.6|1079.8|1079.4|12
1620744710000|2021-05-11 14:51:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|1500
1620744720000|2021-05-11 14:52:00|||||||||45
1620744740000|2021-05-11 14:52:20|1080|1079.6|1079.8|1079.4|1080|1079.8|1079.8|1079.4|201
1620744750000|2021-05-11 14:52:30|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.6|1079.4|1033
1620744760000|2021-05-11 14:52:40|1080|1079.6|1080.4|1079.8|1080.4|1079.8|1080|1079.6|925
1620744770000|2021-05-11 14:52:50|1080.2|1080|1080.8|1080.2|1081|1080.2|1080.2|1079.6|1484
1620744780000|2021-05-11 14:53:00|1081|1080.8|1080.8|1080.2|1081.2|1080.8|1080.8|1080.2|8000
1620744790000|2021-05-11 14:53:10|1081.2|1080.4|1081.2|1080.8|1081.6|1081|1081.2|1080.4|35
1620744800000|2021-05-11 14:53:20|1082.6|1081|1081.4|1080.8|1082.6|1081.6|1081.4|1080.8|9905
1620744820000|2021-05-11 14:53:40|1081.6|1081|1081.6|1081.2|1081.6|1081.4|1081.4|1081|1126
1620744830000|2021-05-11 14:53:50|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|678
1620744840000|2021-05-11 14:54:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1620744850000|2021-05-11 14:54:10||1081.2||1081.2||1081.2||1081.2|0
1620744870000|2021-05-11 14:54:30|1081.4|1081|1080.8|1080.6|1081.4|1081|1080.8|1080.2|2461
1620744880000|2021-05-11 14:54:40|1081|1080.8|1081.4|1080.8|1081.4|1080.8|1081|1080.8|2365
1620744890000|2021-05-11 14:54:50|1081.8|1081|1081.8|1081.2|1081.8|1081.2|1081.8|1081|456
1620744900000|2021-05-11 14:55:00|1081.6|1081|1081.4|1080.8|1081.6|1081.2|1081.4|1080.8|0
1620744910000|2021-05-11 14:55:10|1081.6|1081|1081.6|1081|1081.8|1081|1081.4|1080.8|100
1620744920000|2021-05-11 14:55:20|1081.4||1081.4||1081.4||1081.2||1610
1620744960000|2021-05-11 14:56:00|1081.6|1081.2|1081.8|1081.6|1081.8|1081.6|1081.6|1081|1093
1620744970000|2021-05-11 14:56:10||1081.4||1081.4||1081.4||1081.4|0
1620744980000|2021-05-11 14:56:20|1082|1081.6|1082.4|1082|1082.4|1082|1082|1081.6|3118
1620744990000|2021-05-11 14:56:30|1082.8|1082.2|1083.2|1082.4|1083.2|1082.4|1082.8|1082.2|625
1620745000000|2021-05-11 14:56:40|1083|1082.6|1083.4|1082.8|1083.4|1082.8|1083|1082.6|0
1620745010000|2021-05-11 14:56:50|1083.2|1082.6|1082.6|1082|1083.2|1082.6|1082.6|1082|85
1620745030000|2021-05-11 14:57:10|1083|1082.2|1083|1082.6|1083|1082.6|1083|1082|894
1620745040000|2021-05-11 14:57:20|1083.2|1082.4|1083.8|1083.2|1084|1083.2|1083.2|1082.4|2101
1620745050000|2021-05-11 14:57:30|1083.6|1083|1083.6|1082.8|1083.6|1083|1083.6|1082.8|0
1620745060000|2021-05-11 14:57:40|1083.4|1082.6|1082.8|1082|1083.4|1082.6|1082.8|1082|1151
1620745070000|2021-05-11 14:57:50||1082.2||1082||1082.2||1082|0
1620745080000|2021-05-11 14:58:00|1082.6|1081.8|1081.8|1081.2|1082.6|1081.8|1081.6|1081.2|420
1620745090000|2021-05-11 14:58:10|1081.6|1081|1081.2|1081|1081.6|1081|1081.2|1081|282
1620745100000|2021-05-11 14:58:20||1080.8||1080.4||1080.8||1080.4|90
1620745110000|2021-05-11 14:58:30||1080.6||1080.8||1080.8||1080.4|0
1620745120000|2021-05-11 14:58:40|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|78
1620745130000|2021-05-11 14:58:50|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|549
1620745140000|2021-05-11 14:59:00||1080.6||1080.4||1080.6||1080.4|109
1620745150000|2021-05-11 14:59:10||1080.6||1080.4||1080.6||1080.4|11
1620745160000|2021-05-11 14:59:20|1081.2|1080.6|1081.2|1080.4|1081.2|1080.6|1081.2|1080.4|904
1620745170000|2021-05-11 14:59:30|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|0
1620745180000|2021-05-11 14:59:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.4|1080|2151
1620745190000|2021-05-11 14:59:50||1080||1080||1080||1080|0
1620745200000|2021-05-11 15:00:00|1080.6|1080.2|1080.8|1080|1080.8|1080.2|1080.6|1080|375
1620745210000|2021-05-11 15:00:10|1080.6|1080.2|1080.8|1080|1080.8|1080.2|1080.6|1080|0
1620745220000|2021-05-11 15:00:20|1080.6||1080.6||1080.6||1080.6||0
1620745230000|2021-05-11 15:00:30|1080.8||1080.8||1080.8||1080.8||0
1620745240000|2021-05-11 15:00:40||1080.2||1080||1080.2||1080|0
1620745250000|2021-05-11 15:00:50|1080.6|1079.8|1080|1079.4|1080.6|1079.8|1080|1079.2|1612
1620745260000|2021-05-11 15:01:00|1080.2|1079.2|1080.4|1079.8|1080.4|1080|1080.2|1079.2|2339
1620745270000|2021-05-11 15:01:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1371
1620745280000|2021-05-11 15:01:20|1080|1079.4|1079.4|1078.8|1080|1079.4|1079.4|1078.8|2828
1620745300000|2021-05-11 15:01:40|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|3277
1620745320000|2021-05-11 15:02:00|1078.8|1078.4|1078.2|1077.6|1078.8|1078.4|1078.2|1077.6|6300
1620745330000|2021-05-11 15:02:10|1078|1077.4|1078.2|1077.8|1078.2|1077.8|1077.6|1077.4|3090
1620745340000|2021-05-11 15:02:20|1078.4|1078|1078.8|1078.2|1079.4|1078.6|1078.4|1078|6216
1620745350000|2021-05-11 15:02:30||1078.4||1078.2||1078.4||1078.2|0
1620745360000|2021-05-11 15:02:40||1078.4||1078.2||1078.4||1078.2|125
1620745370000|2021-05-11 15:02:50|1079|1078.4|1079.6|1079|1080|1079.4|1079|1078.4|303
1620745380000|2021-05-11 15:03:00|1079.4|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|250
1620745410000|2021-05-11 15:03:30|1079.2|1078.6|1079|1078.6|1079.4|1078.8|1079|1078.6|0
1620745430000|2021-05-11 15:03:50|1078.8|1078.4|1078.4|1077.8|1078.8|1078.4|1078.4|1077.8|2515
1620745440000|2021-05-11 15:04:00|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|0
1620745450000|2021-05-11 15:04:10||1078||1078||1078||1078|0
1620745460000|2021-05-11 15:04:20|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|800
1620745470000|2021-05-11 15:04:30|1077.6|1077|1077.2|1076.6|1077.6|1077|1077.2|1076.4|626
1620745480000|2021-05-11 15:04:40|1077|1076.4|1077.4|1076.6|1077.4|1077.2|1076.6|1076|3951
1620745490000|2021-05-11 15:04:50||1076.8||1076.8||1077||1076.8|330
1620745500000|2021-05-11 15:05:00|1077.2|1076.6|1077.4|1076.6|1077.4|1076.6|1077.2|1076.6|0
1620745510000|2021-05-11 15:05:10||1076.8||1076.8||1076.8||1076.8|0
1620745520000|2021-05-11 15:05:20|1077.2|1076.6|1077.2|1076.2|1077.2|1076.6|1077|1076.2|90
1620745530000|2021-05-11 15:05:30||1076.4||1076.4||1076.4||1076.4|400
1620745540000|2021-05-11 15:05:40||1076.6||1076.6||1076.6||1076.6|0
1620745560000|2021-05-11 15:06:00|1077.4|1076.8|1077|1076.8|1077.4|1077|1077|1076.6|2034
1620745570000|2021-05-11 15:06:10|1077.4|1076.6|1077|1076.2|1077.4|1076.8|1077|1076.2|374
1620745580000|2021-05-11 15:06:20|1076.8|1076|1076.2|1075.6|1076.8|1076|1076.2|1075.6|1512
1620745590000|2021-05-11 15:06:30|1076.4|1075.8|1077|1076.4|1077|1076.4|1076.4|1075.8|2411
1620745600000|2021-05-11 15:06:40|1076.8|1076.2|1076.6|1076|1077.4|1077.2|1076.6|1076|10788
1620745610000|2021-05-11 15:06:50|1076.4|1075.8|1075.8|1075|1076.4|1075.8|1075.8|1075|1020
1620745620000|2021-05-11 15:07:00|1076|1075.2|1076.8|1076|1076.8|1076|1076|1075.2|121
1620745630000|2021-05-11 15:07:10||1076.2||1076||1076.2||1076|0
1620745640000|2021-05-11 15:07:20|1077|1076.2|1077|1076|1077|1076.4|1076.8|1076|100
1620745650000|2021-05-11 15:07:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.8|1076.8|1076.2|238
1620745660000|2021-05-11 15:07:40|1077|1076.4|1075.8|1075.2|1077.4|1076.6|1075.4|1075.2|6979
1620745670000|2021-05-11 15:07:50|1076|1075.4|1076|1075.4|1077|1076.8|1076|1075.4|10508
1620745680000|2021-05-11 15:08:00|1076.2|1075.6|1076.4|1075.6|1076.4|1076|1076|1075.6|6121
1620745690000|2021-05-11 15:08:10|1076.2|1075.8|1076.2|1075.6|1076.4|1075.8|1075.8|1075.6|10
1620745700000|2021-05-11 15:08:20|1076||1076||1076.2||1076||0
1620745710000|2021-05-11 15:08:30||1075.4||1075.2||1075.4||1075.2|258
1620745720000|2021-05-11 15:08:40|1076.2|1075.4|1076.2|1075.8|1076.4|1075.8|1076.2|1075.4|800
1620745730000|2021-05-11 15:08:50|1076|1075.6|1076|1075.4|1076|1075.6|1076|1075.2|443
1620745750000|2021-05-11 15:09:10|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1620745760000|2021-05-11 15:09:20||1075||1075||1075||1075|0
1620745770000|2021-05-11 15:09:30|1075.6||1075.6||1075.8||1075.4||0
1620745780000|2021-05-11 15:09:40|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1075|59
1620745790000|2021-05-11 15:09:50|1075.2|1074.8|1075.2|1074.8|1075.4|1075|1075.2|1074.8|2564
1620745800000|2021-05-11 15:10:00|1075.4|1075|1075.8|1075|1076|1075.4|1075.4|1075|6513
1620745810000|2021-05-11 15:10:10|1076|1075.2|1076|1075.2|1076|1075.2|1076|1075.2|0
1620745820000|2021-05-11 15:10:20|1075.8|1075.4|1075|1074.4|1075.8|1075.6|1074.8|1074.2|5647
1620745840000|2021-05-11 15:10:40|1074.8|1074.2|1074.8|1074.2|1075|1074.4|1074.8|1074.2|2932
1620745850000|2021-05-11 15:10:50|1074.6|1074|1074.4|1074|1074.6|1074|1074.2|1073.6|460
1620745860000|2021-05-11 15:11:00|1074.6|1074.4|1075|1074.6|1075|1074.6|1074.6|1074.4|3401
1620745870000|2021-05-11 15:11:10|1074.8|1074.8|1075|1074.6|1075|1074.8|1074.8|1074.4|4738
1620745880000|2021-05-11 15:11:20|1074.8|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.4|717
1620745890000|2021-05-11 15:11:30|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|2500
1620745900000|2021-05-11 15:11:40|1075|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.2|6315
1620745920000|2021-05-11 15:12:00|1075.2|1074.6|1075.6|1075.2|1075.8|1075.2|1075.2|1074.6|1208
1620745930000|2021-05-11 15:12:10|1075.8|1075.4|1076|1075.6|1076.4|1075.8|1075.8|1075.4|629
1620745940000|2021-05-11 15:12:20|1076.2|1075.4|1076.2|1075.8|1076.2|1075.8|1076.2|1075.4|0
1620745950000|2021-05-11 15:12:30|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075|2637
1620745960000|2021-05-11 15:12:40|1075.8|1075.4|1076.6|1076|1076.8|1076.6|1075.8|1075.4|3517
1620745970000|2021-05-11 15:12:50|1076.4|1075.6|1075.6|1075.2|1076.4|1075.6|1075.6|1075.2|616
1620745980000|2021-05-11 15:13:00|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1074.8|0
1620745990000|2021-05-11 15:13:10|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|160
1620746000000|2021-05-11 15:13:20|1075.4|1074.8|1075.6|1075|1075.6|1075.2|1075.2|1074.8|1850
1620746010000|2021-05-11 15:13:30||1074.8||1074.8||1075||1074.8|0
1620746020000|2021-05-11 15:13:40||1075||1074.8||1075||1074.8|0
1620746040000|2021-05-11 15:14:00|1075|1074.6|1075.6|1075|1075.6|1075|1075|1074.6|884
1620746050000|2021-05-11 15:14:10|1075.8|1075.2|1076.2|1075.4|1076.2|1075.4|1075.8|1075.2|2557
1620746060000|2021-05-11 15:14:20|1076|1075.2|1076|1075.4|1076.6|1075.8|1076|1075.2|6470
1620746070000|2021-05-11 15:14:30|1076.2|1075.6|1076.4|1075.8|1077.2|1076.4|1076.2|1075.6|3604
1620746080000|2021-05-11 15:14:40|1076.2|1075.6|1076.2|1075.4|1076.2|1075.6|1076.2|1075.4|0
1620746090000|2021-05-11 15:14:50|1076|1075.6|1076.6|1076|1076.6|1076|1076|1075.6|2302
1620746100000|2021-05-11 15:15:00|1076.4|1075.7|1076.8|1075.7|1077|1075.9|1076.4|1075.7|2684
1620746110000|2021-05-11 15:15:10|1076.6||1076.6||1076.6||1076.6||0
1620746120000|2021-05-11 15:15:20|1076.4|1075.5|1076|1074.9|1076.4|1075.5|1076|1074.9|1188
1620746140000|2021-05-11 15:15:40|1075.8|1074.7|1075.8|1074.7|1075.8|1074.7|1075.8|1074.7|0
1620746150000|2021-05-11 15:15:50|1076|1074.9|1076|1074.9|1076|1074.9|1076|1074.9|861
1620746170000|2021-05-11 15:16:10|1076.2|1075.1|1076.2|1075.1|1076.6|1075.3|1076.2|1075.1|1251
1620746180000|2021-05-11 15:16:20|1076|1074.9|1075.8|1074.7|1076|1074.9|1075.8|1074.7|0
1620746200000|2021-05-11 15:16:40|1075.6|1074.5|1075.6|1074.7|1075.6|1074.7|1075.6|1074.5|0
1620746210000|2021-05-11 15:16:50|1075.8|1074.9|1076.2|1075.3|1076.2|1075.3|1075.8|1074.9|1980
1620746220000|2021-05-11 15:17:00|1076.4|1075.1|1076.4|1075.5|1076.4|1075.5|1076.4|1075.1|0
1620746230000|2021-05-11 15:17:10|1076.8|1075.7|1076.8|1075.9|1076.8|1075.9|1076.8|1075.5|658
1620746240000|2021-05-11 15:17:20|1076.6|1075.7|1076.8|1075.7|1076.8|1075.7|1076.6|1075.7|593
1620746250000|2021-05-11 15:17:30||1075.9||1075.9||1075.9||1075.9|0
1620746260000|2021-05-11 15:17:40|1077.4|1076.3|1077.4|1076.1|1077.4|1076.3|1077.4|1076.1|551
1620746270000|2021-05-11 15:17:50|1077.6|1076.3|1077|1075.9|1077.6|1076.3|1077|1075.9|952
1620746280000|2021-05-11 15:18:00|1076.8|1076.1|1076.6|1075.9|1077|1076.1|1076.6|1075.9|1571
1620746290000|2021-05-11 15:18:10|1077||1077||1077||1077||0
1620746300000|2021-05-11 15:18:20|1076.8|1076.1|1077|1076.1|1077|1076.1|1076.8|1075.9|464
1620746310000|2021-05-11 15:18:30|1076.8|1075.9|1076.8|1075.9|1076.8|1075.9|1076.8|1075.9|0
1620746330000|2021-05-11 15:18:50|1077|1076.3|1076.4|1075.5|1077|1076.3|1076.4|1075.5|489
1620746340000|2021-05-11 15:19:00|1076.6|1075.7|1076.6|1075.9|1076.6|1075.9|1076.6|1075.7|1107
1620746350000|2021-05-11 15:19:10|1076.8|1075.7|1076.8|1075.7|1076.8|1075.7|1076.8|1075.7|240
1620746360000|2021-05-11 15:19:20|1076.6|1075.3|1076.2|1075.3|1076.6|1075.3|1076.2|1075.3|450
1620746390000|2021-05-11 15:19:50||1075.1||1075.1||1075.3||1075.1|2689
1620746410000|2021-05-11 15:20:10|1076.8|1075.7|1076.4|1075.5|1076.8|1075.7|1076.4|1075.5|363
1620746420000|2021-05-11 15:20:20|1076.8|1075.7|1076.4|1075.7|1076.8|1075.7|1076.4|1075.7|52
1620746430000|2021-05-11 15:20:30|1076.8|1075.9|1076.8|1075.9|1076.8|1075.9|1076.8|1075.9|523
1620746440000|2021-05-11 15:20:40|1077.6|1076.5|1077.4|1076.3|1077.6|1076.5|1077.4|1076.3|900
1620746450000|2021-05-11 15:20:50|1077.2|1075.3|1076.6|1075.7|1077.2|1075.7|1076.2|1075.1|1922
1620746460000|2021-05-11 15:21:00|1076.8|1075.9|1076.8|1075.5|1077|1075.9|1076.8|1075.5|501
1620746470000|2021-05-11 15:21:10||1075.7||1075.7||1075.7||1075.7|0
1620746480000|2021-05-11 15:21:20|1076.6|1075.5|1076.8|1075.7|1076.8|1075.7|1076.4|1075.5|1231
1620746490000|2021-05-11 15:21:30|1076.6||1076.8||1076.8||1076.6||0
1620746500000|2021-05-11 15:21:40|1076.6|1076.2|1076.4|1075.3|1077.8|1076.5|1076.4|1075.3|836
1620746510000|2021-05-11 15:21:50|1076.2|1076.3|1076.8|1075.7|1077.4|1076.3|1076.2|1075.3|4009
1620746520000|2021-05-11 15:22:00|1076.6|1075.9|1076.6|1075.3|1076.6|1075.9|1076.6|1075.3|1395
1620746540000|2021-05-11 15:22:20||1075.5||1075.3||1075.5||1075.3|3779
1620746560000|2021-05-11 15:22:40||1075.5||1075.5||1075.5||1075.5|0
1620746570000|2021-05-11 15:22:50|1076.8|1075.7|1076.8|1075.5|1076.8|1075.7|1076.8|1075.5|0
1620746580000|2021-05-11 15:23:00|1076.6|1075.7|1076.8|1075.9|1076.8|1075.9|1076.6|1075.5|0
1620746610000|2021-05-11 15:23:30|1076.6|1075.5|1076.8|1075.5|1076.8|1075.7|1076.6|1075.5|157
1620746620000|2021-05-11 15:23:40||1075.7||1075.7||1075.7||1075.7|0
1620746640000|2021-05-11 15:24:00|1076.6|1075.5|1076.6|1075.5|1076.6|1075.7|1076.6|1075.5|0
1620746650000|2021-05-11 15:24:10|1077|1076.1|1077|1075.9|1077|1076.1|1077|1075.9|252
1620746660000|2021-05-11 15:24:20|1076.8|1075.5|1076.4|1075.5|1076.8|1075.5|1076.4|1075.5|800
1620746680000|2021-05-11 15:24:40|1076.6|1075.9|1077|1076.1|1077|1076.1|1076.6|1075.9|691
1620746690000|2021-05-11 15:24:50|1077.2|1075.9|1077.2|1076.1|1077.2|1076.1|1077.2|1075.9|300
1620746700000|2021-05-11 15:25:00||1076.4||1076.6||1076.6||1076.4|0
1620746710000|2021-05-11 15:25:10|1076.6|1076.4|1077|1075.9|1077|1076.4|1076.6|1075.5|804
1620746720000|2021-05-11 15:25:20|1076.8|1075.7|1076.8|1075.7|1076.8|1075.7|1076.8|1075.7|0
1620746730000|2021-05-11 15:25:30|||||||||182
1620746740000|2021-05-11 15:25:40|1076.6|1075.5|1076.4|1075.5|1076.6|1075.5|1076.4|1075.5|263
1620746750000|2021-05-11 15:25:50||1075.3||1075.5||1075.5||1075.3|771
1620746760000|2021-05-11 15:26:00|1076.6|1075.7|1076.8|1075.9|1076.8|1075.9|1076.6|1075.7|262
1620746790000|2021-05-11 15:26:30|||||||||647
1620746800000|2021-05-11 15:26:40|1077|1076.1|1077.2|1076.1|1077.2|1076.1|1076.8|1075.9|0
1620746810000|2021-05-11 15:26:50|1077|1075.9|1076.8|1075.9|1077|1075.9|1076.8|1075.9|755
1620746820000|2021-05-11 15:27:00|1076.6|1075.7|1076.4|1075.5|1076.6|1075.7|1076.4|1075.5|449
1620746830000|2021-05-11 15:27:10|1076.2|1075.3|1076|1075.1|1076.2|1075.3|1076|1075.1|1136
1620746840000|2021-05-11 15:27:20||1074.9||1074.9||1074.9||1074.7|644
1620746850000|2021-05-11 15:27:30|1075.8||1075.8||1075.8||1075.8||765
1620746860000|2021-05-11 15:27:40|1075.6|1074.7|1076.2|1075.1|1076.2|1075.1|1075.6|1074.5|1437
1620746870000|2021-05-11 15:27:50|1076|1075.3|1076.2|1075.3|1076.2|1075.3|1076|1075.1|0
1620746880000|2021-05-11 15:28:00||1075.1||1075.3||1075.3||1075.1|1518
1620746890000|2021-05-11 15:28:10|1076.4||1076.4||1076.4||1076.4||1162
1620746900000|2021-05-11 15:28:20|1076.8|1075.5|1076.8|1075.7|1076.8|1075.7|1076.6|1075.5|338
1620746910000|2021-05-11 15:28:30|1077|1076.1|1077.8|1076.7|1078|1076.9|1077|1076.1|643
1620746920000|2021-05-11 15:28:40|1077|1075.9|1077|1076.1|1077.2|1076.1|1077|1075.9|552
1620746930000|2021-05-11 15:28:50|1076.8|1075.7|1076.8|1075.5|1076.8|1075.7|1076.8|1075.5|682
1620746940000|2021-05-11 15:29:00|1076.4|1075.1|1076.8|1075.7|1076.8|1075.7|1076.4|1075.1|752
1620746950000|2021-05-11 15:29:10|1076.6|1075.5|1076.6|1075.1|1076.6|1075.5|1076.6|1074.7|0
1620746960000|2021-05-11 15:29:20||1075.5||1075.5||1075.5||1075.5|0
1620746970000|2021-05-11 15:29:30||1075.7||1075.7||1075.7||1075.7|0
1620746980000|2021-05-11 15:29:40|1076.8|1075.5|1076.8|1075.5|1076.8|1075.5|1076.8|1075.5|14
1620746990000|2021-05-11 15:29:50||1075.7||1075.7||1075.7||1075.7|0
1620802820000|2021-05-12 07:00:20|1081.8|1077|1081.6|1077.8|1084.2|1077.8|1081.6|1077|53622
1620802830000|2021-05-12 07:00:30||1078||1079.6||1079.6||1078|0
1620802840000|2021-05-12 07:00:40|1082.2|1079.8|1080.6|1077.8|1082.2|1080.4|1080.6|1077.8|5310
1620802850000|2021-05-12 07:00:50|1080.4|1078|1080.4|1078|1080.4|1078|1080.4|1077.8|0
1620802870000|2021-05-12 07:01:10|1080.6|1078.4|1080.4|1078.6|1080.6|1078.6|1080.4|1078.4|542
1620802880000|2021-05-12 07:01:20|1080.6|1079.2|1083.4|1081.4|1083.6|1081.4|1080.6|1079.2|2525
1620802890000|2021-05-12 07:01:30|1083.2|1080.6|1082.8|1079.6|1083.2|1080.8|1082.8|1079.6|2783
1620802900000|2021-05-12 07:01:40|1082.6|1079|1082.4|1079.2|1082.6|1079.2|1082.4|1079|0
1620802910000|2021-05-12 07:01:50|||||||||192
1620802920000|2021-05-12 07:02:00|1082|1079|1077.6|1075.4|1082|1079|1077.6|1075.4|14147
1620802930000|2021-05-12 07:02:10|1077.4|1075.2|1074.8|1072.2|1077.4|1075.4|1073.4|1072|16698
1620802940000|2021-05-12 07:02:20|1074.6|1072|1075.4|1073.8|1075.4|1074.6|1074.4|1072|5430
1620802950000|2021-05-12 07:02:30|1075.2|1074.2|1076.2|1073.8|1076.8|1074.8|1075.2|1073.8|917
1620802960000|2021-05-12 07:02:40|1076.6|1074|1076.6|1074.4|1076.8|1074.4|1076.6|1074|0
1620802970000|2021-05-12 07:02:50|1076.8|1074.6|1076.8|1075|1076.8|1075|1076.6|1074.6|0
1620802980000|2021-05-12 07:03:00|1077.2|1075.2|1076.8|1075.2|1077.6|1077|1076.8|1075.2|7183
1620802990000|2021-05-12 07:03:10|1076.6|1075|1076|1073|1076.6|1075|1076|1072.6|639
1620803040000|2021-05-12 07:04:00|1076.4|1076|1076.8|1073.6|1077|1076|1075.8|1073|4950
1620803050000|2021-05-12 07:04:10||1073.8||1074.6||1074.6||1073.8|0
1620803060000|2021-05-12 07:04:20||1075||1075.4||1075.4||1075|0
1620803070000|2021-05-12 07:04:30|1077.8|1075.6|1077.6|1076|1080.2|1078.6|1077.6|1075.6|12117
1620803080000|2021-05-12 07:04:40|1077.8|1076.2|1080.4|1077.4|1080.4|1077.4|1077.8|1076.2|3157
1620803090000|2021-05-12 07:04:50|1080.2|1077.6|1080.2|1077.6|1080.2|1077.6|1080.2|1077.6|45
1620803100000|2021-05-12 07:05:00|1080.4|1077.8|1080.4|1080|1082|1080.2|1080.4|1077.8|971
1620803110000|2021-05-12 07:05:10||1079.6||1079.4||1079.6||1079.4|0
1620803120000|2021-05-12 07:05:20|1081.2|1079.6|1081|1080|1081.8|1081|1081|1079.6|1844
1620803130000|2021-05-12 07:05:30|1080.8|1079.8|1080.4|1078.4|1080.8|1079.8|1080.4|1078.4|321
1620803160000|2021-05-12 07:06:00|1080.6|1078.6|1082|1080.8|1082|1080.8|1080.4|1078.6|2665
1620803170000|2021-05-12 07:06:10|1082.2|1080.6|1083.2|1081.8|1083.6|1082|1081.8|1080.4|11090
1620803180000|2021-05-12 07:06:20|1083|1081.4|1082.8|1081.2|1083|1081.4|1082.8|1081.2|189
1620803190000|2021-05-12 07:06:30|1083|1081.4|1083.6|1081.4|1083.6|1081.4|1083|1081.4|0
1620803200000|2021-05-12 07:06:40|1083.8|1081.6|1085.4|1083.2|1086|1083.2|1083.8|1081.6|246
1620803210000|2021-05-12 07:06:50|1083|1083.4|1085|1083|1085.4|1083.4|1083|1082.6|4950
1620803220000|2021-05-12 07:07:00|1085.2|1083.2|1086.6|1084.4|1086.8|1084.4|1085.2|1083.2|2981
1620803230000|2021-05-12 07:07:10|1084.4|1084.2|1086|1083.2|1086.6|1084.4|1084.4|1083.2|800
1620803250000|2021-05-12 07:07:30||1083.4||1083.8||1083.8||1083.4|0
1620803260000|2021-05-12 07:07:40|1086.6|1084|1085.6|1083.8|1088.6|1085.4|1085.6|1083.6|6943
1620803270000|2021-05-12 07:07:50|1085.4|1083.4|1084.2|1082.6|1085.4|1083.4|1084.2|1082.4|0
1620803290000|2021-05-12 07:08:10|1084|1082.4|1082.6|1081.2|1084|1082.4|1082.6|1081.2|1353
1620803300000|2021-05-12 07:08:20|1081.8|1080.8|1081.8|1080.4|1081.8|1080.8|1081.8|1080.4|0
1620803310000|2021-05-12 07:08:30|1081.6|1080.2|1080|1078.2|1081.6|1080.2|1080|1078.2|2758
1620803320000|2021-05-12 07:08:40|1079.8|1079.6|1078.8|1077.6|1079.8|1079.6|1078.8|1077.6|11162
1620803330000|2021-05-12 07:08:50|1078.6|1077|1078.2|1076.4|1078.6|1077|1078.2|1076.2|400
1620803340000|2021-05-12 07:09:00|1078.4|1076.6|1079.2|1078|1080.2|1078|1078.4|1076.6|2690
1620803350000|2021-05-12 07:09:10|1079|1077.8|1079|1077|1079|1077.8|1079|1077|0
1620803360000|2021-05-12 07:09:20|1078.4|1076.8|1077.8|1076|1078.4|1077|1077.8|1076|2074
1620803370000|2021-05-12 07:09:30|1077|1077|1077.4|1075.6|1078|1077|1076.8|1075.6|2530
1620803380000|2021-05-12 07:09:40|1077.2|1075.4|1076|1075|1077.2|1075.4|1076|1075|0
1620803390000|2021-05-12 07:09:50|1075.8|1074.4|1075.4|1073.4|1075.8|1074.4|1075|1073.2|100
1620803400000|2021-05-12 07:10:00|1075.6|1073.6|1076|1074.6|1076|1074.6|1075.6|1073.6|574
1620803410000|2021-05-12 07:10:10|1075.8|1074.4|1075.8|1074.2|1075.8|1074.4|1075.8|1074.2|102
1620803420000|2021-05-12 07:10:20|1076|1074.4|1076|1074.4|1076|1074.4|1076|1074.4|0
1620803430000|2021-05-12 07:10:30|1076.6|1074.6|1076.6|1075.2|1077.2|1075.4|1076.6|1074.6|1972
1620803440000|2021-05-12 07:10:40|1076.4||1076.4||1076.4||1076.4||0
1620803450000|2021-05-12 07:10:50|1076.6||1076.6||1076.6||1076.6||0
1620803460000|2021-05-12 07:11:00||1075.4||1075.6||1075.6||1075.4|0
1620803480000|2021-05-12 07:11:20|1076.4|1075|1076|1074.2|1076.4|1075|1076|1074.2|1090
1620803490000|2021-05-12 07:11:30|1075.8|1073.8|1074.6|1073.2|1075.8|1073.8|1074.4|1073.2|1090
1620803500000|2021-05-12 07:11:40|1074.4||1073.8||1074.4||1073.8||0
1620803510000|2021-05-12 07:11:50|1074|1073.4|1072.2|1071.4|1074|1073.4|1072.2|1071.4|4533
1620803520000|2021-05-12 07:12:00|1072.8||1072.6||1072.8||1072||1179
1620803540000|2021-05-12 07:12:20|1072.4|1071.2|1071.2|1070.2|1072.4|1071.2|1071|1070.2|5243
1620803550000|2021-05-12 07:12:30|1070.2|1070|1070.2|1069.6|1070.4|1070|1070|1069|16641
1620803560000|2021-05-12 07:12:40|1070.4||1070.4||1070.4||1070.4||74
1620803570000|2021-05-12 07:12:50|1070.8|1069.8|1070.8|1069.6|1071.2|1070|1070.8|1069.6|333
1620803580000|2021-05-12 07:13:00|1071|1070.8|1070.8|1069.6|1071.2|1070.8|1070.6|1069.6|1017
1620803600000|2021-05-12 07:13:20|1071|1070.8|1070.2|1069.6|1071|1070.8|1070.2|1069.6|3990
1620803620000|2021-05-12 07:13:40|1070|1069|1069.6|1069|1070.2|1069|1069.6|1069|4490
1620803630000|2021-05-12 07:13:50|1069.4|1068.4|1069|1068|1069.4|1068.4|1069|1068|530
1620803640000|2021-05-12 07:14:00|1069.2|1068.2|1069.6|1068.8|1069.6|1068.8|1069.2|1068|1188
1620803650000|2021-05-12 07:14:10||1068.6||1068.6||1068.6||1068.6|0
1620803660000|2021-05-12 07:14:20|1069.8|1068.8|1070|1068.8|1070.2|1069|1069.8|1068.8|1450
1620803670000|2021-05-12 07:14:30|1070.2|1069.4|1070.2|1069.4|1070.2|1069.4|1070.2|1069.4|344
1620803680000|2021-05-12 07:14:40|1070.8|1069.6|1070.2|1069.4|1071.6|1069.6|1070.2|1069.4|2262
1620803690000|2021-05-12 07:14:50|1070|1068.8|1069.6|1068.6|1070|1068.8|1069.6|1068.6|3467
1620803700000|2021-05-12 07:15:00|1069.4|1068.2|1068.4|1067.4|1069.4|1068.2|1068.4|1067.4|13057
1620803710000|2021-05-12 07:15:10|1068.6|1067.6|1068.6|1067.4|1068.6|1067.6|1068.4|1067.4|1638
1620803720000|2021-05-12 07:15:20|1068.8|1067.6|1069|1067.6|1069.2|1068.4|1068.6|1067.6|2573
1620803730000|2021-05-12 07:15:30||1067.8||1067.8||1067.8||1067.8|0
1620803740000|2021-05-12 07:15:40|1069.2|1068|1069.8|1068.6|1069.8|1068.6|1069.2|1068|434
1620803750000|2021-05-12 07:15:50|1070|1068.8|1072|1070.6|1072|1070.6|1069.6|1068.8|2619
1620803770000|2021-05-12 07:16:10|1072.2|1070.8|1073.6|1071.8|1074|1072|1072.2|1070.8|539
1620803780000|2021-05-12 07:16:20|1073.2|1071.6|1072.6|1071|1073.2|1071.6|1072.6|1071|0
1620803790000|2021-05-12 07:16:30|1071.8|1071.2|1072.2|1071.2|1073|1071.8|1071.6|1071|6817
1620803800000|2021-05-12 07:16:40|1072.8|1071.4|1072.4|1071|1074|1071.6|1072.4|1071|10405
1620803810000|2021-05-12 07:16:50|||||||||100
1620803820000|2021-05-12 07:17:00|1072.2|1070.8|1071.2|1070|1072.2|1070.8|1071.2|1070|1062
1620803840000|2021-05-12 07:17:20||1070.2||1070||1070.2||1070|390
1620803850000|2021-05-12 07:17:30|1071.4|1070.2|1071.8|1070.8|1071.8|1070.8|1071.2|1070.2|726
1620803860000|2021-05-12 07:17:40|1072|1071|1072|1071|1072|1071|1072|1071|0
1620803870000|2021-05-12 07:17:50|1071.8|1070.8|1071.4|1070|1071.8|1070.8|1071.4|1070|0
1620803880000|2021-05-12 07:18:00|1071.6|1070.2|1071.8|1070.2|1071.8|1070.2|1071.6|1070.2|0
1620803890000|2021-05-12 07:18:10|1072||1071.8||1072||1071.8||0
1620803900000|2021-05-12 07:18:20|1072.2|1070.4|1072|1070.6|1072.6|1072|1071.8|1070.4|19998
1620803910000|2021-05-12 07:18:30|1071.8||1071.8||1071.8||1071.8||0
1620803920000|2021-05-12 07:18:40|1071.6|1070.4|1071.4|1071|1071.6|1071|1071.4|1070.4|900
1620803930000|2021-05-12 07:18:50|1071.2||1071.4||1071.4||1071.2||100
1620803940000|2021-05-12 07:19:00|1071.2|1070.4|1070.4|1069.6|1071.2|1070.4|1070.4|1069.6|1672
1620803950000|2021-05-12 07:19:10|1070.2|1069.2|1070|1069|1070.2|1069.2|1070|1069|590
1620803960000|2021-05-12 07:19:20|1069.8|1068.8|1069.4|1068.4|1069.8|1068.8|1069.4|1068.4|100
1620803970000|2021-05-12 07:19:30|1069.2|1068.2|1068.2|1067.4|1069.2|1068.2|1068.2|1067.4|400
1620803990000|2021-05-12 07:19:50|1068.4|1067.6|1068.2|1067.8|1068.8|1068.2|1068.2|1067.6|2937
1620804000000|2021-05-12 07:20:00|1068.8|1068|1070.2|1069.2|1070.2|1069.2|1068.4|1068|529
1620804010000|2021-05-12 07:20:10|1070.4|1069.6|1071.6|1070.4|1071.6|1070.4|1070.4|1069.6|0
1620804020000|2021-05-12 07:20:20|1071.8|1070.2|1070.8|1070|1071.8|1070.2|1070.8|1070|210
1620804080000|2021-05-12 07:21:20||1070.2||1070.2||1070.2||1070.2|0
1620804100000|2021-05-12 07:21:40|1070.6|1070|1071.8|1070.8|1071.8|1070.8|1070.6|1069.8|1402
1620804110000|2021-05-12 07:21:50|1071.6|1070|1070.8|1069.8|1071.6|1070.4|1070.8|1069.8|5040
1620804120000|2021-05-12 07:22:00|1071|1070|1071.4|1070.4|1071.8|1070.4|1071|1070|675
1620804130000|2021-05-12 07:22:10|1071.8|1070.6|1070.8|1070|1071.8|1070.6|1070.8|1070|1300
1620804140000|2021-05-12 07:22:20|1071||1071||1071.2||1071||100
1620804150000|2021-05-12 07:22:30|1070.8|1069.6|1070.6|1069.2|1070.8|1069.8|1070.6|1069.2|1035
1620804160000|2021-05-12 07:22:40|1070.8|1069.4|1070.4|1069.2|1070.8|1069.4|1070.4|1069.2|2000
1620804170000|2021-05-12 07:22:50|1070.2||1070||1070.2||1070||120
1620804180000|2021-05-12 07:23:00|1069.8|1068.8|1069.2|1068.4|1069.8|1068.8|1069.2|1068.4|1050
1620804200000|2021-05-12 07:23:20|1069.4|1068.6|1071|1069.8|1071|1069.8|1069.2|1068.4|1574
1620804240000|2021-05-12 07:24:00||1070||1069.8||1070.2||1069.6|0
1620804250000|2021-05-12 07:24:10|1070.8|1069.6|1068.8|1067.6|1070.8|1070.4|1068.8|1067.6|4351
1620804260000|2021-05-12 07:24:20|1068.6|1067.4|1068|1067.4|1068.6|1067.4|1068|1067.4|0
1620804270000|2021-05-12 07:24:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.8|1067.8|1067.6|1578
1620804300000|2021-05-12 07:25:00|1068|1067.4|1067.8|1066.6|1068.2|1068|1067.4|1066.2|6811
1620804310000|2021-05-12 07:25:10|1068|1067.8|1069.2|1068.2|1069.2|1068.2|1068|1067.8|136
1620804320000|2021-05-12 07:25:20|1069.4|1068.4|1070|1068.8|1070|1068.8|1069.4|1068.4|200
1620804330000|2021-05-12 07:25:30|1070.2|1069.2|1070.4|1069.2|1070.4|1069.2|1070.2|1069.2|0
1620804340000|2021-05-12 07:25:40|1070.2|1069.4|1069.8|1069.2|1070.2|1070|1069.8|1069.2|91
1620804350000|2021-05-12 07:25:50|1069.6|1068.8|1069|1067.8|1069.6|1068.8|1069|1067.8|202
1620804360000|2021-05-12 07:26:00||1068||1068.4||1068.4||1068|810
1620804400000|2021-05-12 07:26:40|1068.8|1068|1068.8|1067.8|1068.8|1068|1068.8|1067.8|56
1620804410000|2021-05-12 07:26:50||1068||1068||1068||1068|0
1620804430000|2021-05-12 07:27:10||1067.8||1068.2||1068.2||1067.8|10
1620804460000|2021-05-12 07:27:40|1068.6|1068|1067.6|1066.6|1068.6|1068|1067.6|1066.6|7782
1620804470000|2021-05-12 07:27:50||1066.4||1066.4||1066.4||1066.4|0
1620804480000|2021-05-12 07:28:00|1067.4|1066.2|1066.4|1065.6|1068|1066.2|1066.4|1065.6|5652
1620804490000|2021-05-12 07:28:10|1066.6|1066|1066.6|1066|1066.6|1066.2|1066.6|1066|585
1620804500000|2021-05-12 07:28:20||1066.2||1066.2||1066.4||1066|896
1620804510000|2021-05-12 07:28:30|1067.4|1066.4|1067.6|1066.6|1068|1066.8|1067.4|1066.4|793
1620804530000|2021-05-12 07:28:50|1068|1066.8|1068.6|1067.4|1068.6|1067.4|1068|1066.8|411
1620804540000|2021-05-12 07:29:00|1068.8|1067.6|1069.2|1067.8|1069.4|1067.8|1068.8|1067.6|100
1620804580000|2021-05-12 07:29:40|1069.4|1068|1069.4|1068.2|1069.4|1068.2|1069.4|1068|0
1620804590000|2021-05-12 07:29:50|1069.8|1068.4|1070|1069|1070.6|1069|1069.8|1068.4|1054
1620804630000|2021-05-12 07:30:30|1069.8|1068.8|1069.6|1068.8|1069.8|1068.8|1069.6|1068.8|201
1620804640000|2021-05-12 07:30:40|1069.4|1068.4|1069.2|1068|1069.4|1068.4|1069.2|1068|6078
1620804650000|2021-05-12 07:30:50|1069|1067.8|1068.8|1068|1069|1068|1068.8|1067.8|0
1620804660000|2021-05-12 07:31:00|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.4|28
1620804670000|2021-05-12 07:31:10|1068.4|1067.4|1069.4|1068.6|1069.6|1069|1068.4|1067.4|6161
1620804680000|2021-05-12 07:31:20|1069.6|1068.8|1071|1070|1071|1070|1069.6|1068.8|1260
1620804690000|2021-05-12 07:31:30|1071.2||1071.2||1071.2||1071.2||0
1620804700000|2021-05-12 07:31:40||1070.2||1070.2||1070.2||1070.2|0
1620804710000|2021-05-12 07:31:50|1071.4|1070.4|1071.2|1070.2|1071.4|1070.4|1071.2|1070.2|1410
1620804730000|2021-05-12 07:32:10|1071.4|1070.4|1072|1071.4|1072.6|1071.4|1071.2|1070.4|2792
1620804740000|2021-05-12 07:32:20|1071.8|1071|1071.2|1070.4|1071.8|1071|1071.2|1070.4|29
1620804760000|2021-05-12 07:32:40|1072.4|1070.6|1072|1070.6|1072.6|1070.6|1072|1070.6|5000
1620804770000|2021-05-12 07:32:50|1071.8|1070.4|1070.6|1069.8|1071.8|1070.4|1070.6|1069.8|960
1620804780000|2021-05-12 07:33:00||1069.6||1069.6||1069.6||1069.6|0
1620804790000|2021-05-12 07:33:10|1070.4|1069.4|1070.2|1069.2|1070.4|1069.6|1070.2|1069.2|615
1620804830000|2021-05-12 07:33:50|1070|1069|1069.8|1069|1070|1069|1069.4|1068.4|1268
1620804840000|2021-05-12 07:34:00|1070|1069.2|1070.2|1069.6|1070.2|1069.6|1069.8|1069.2|322
1620804850000|2021-05-12 07:34:10|1069.8|1069.4|1070.2|1069.4|1070.2|1069.8|1069.8|1069.4|200
1620804860000|2021-05-12 07:34:20||1069.6||1069.6||1069.6||1069.6|0
1620804870000|2021-05-12 07:34:30||1069.4||1069.4||1069.4||1069.4|0
1620804890000|2021-05-12 07:34:50|1070|1069.8|1069.6|1068.6|1070.2|1069.8|1069.6|1068.6|2620
1620804900000|2021-05-12 07:35:00|1069.8||1069.6||1069.8||1069.6||0
1620804910000|2021-05-12 07:35:10|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|1069.8|1068.8|0
1620804930000|2021-05-12 07:35:30|1069.6|1068.6|1070|1069.4|1070|1069.4|1069.6|1068.6|1747
1620804940000|2021-05-12 07:35:40||1069.2||1069.4||1069.4||1069.2|0
1620804950000|2021-05-12 07:35:50|1070.4|1069.6|1070.8|1069.8|1070.8|1069.8|1070.4|1069.6|1419
1620804970000|2021-05-12 07:36:10||1070||1070||1070||1070|0
1620804980000|2021-05-12 07:36:20|1070.6|1069.8|1070.4|1069.2|1070.6|1069.8|1070.2|1069.2|200
1620804990000|2021-05-12 07:36:30||1069.4||1069.4||1069.4||1069.4|0
1620805000000|2021-05-12 07:36:40|1070.2|1069.2|1070|1069.2|1070.2|1069.2|1070|1069.2|0
1620805010000|2021-05-12 07:36:50|1070.2|1069|1069.4|1069|1070.2|1069|1069.4|1069|317
1620805030000|2021-05-12 07:37:10|1069.2|1068.8|1068.2|1067.8|1069.2|1068.8|1068.2|1067.6|1446
1620805040000|2021-05-12 07:37:20|1068.4|1068|1068.2|1067.6|1068.4|1068|1068.2|1067.6|1263
1620805070000|2021-05-12 07:37:50|||||||||18
1620805090000|2021-05-12 07:38:10|1068|1067.4|1067.6|1067|1068|1067.4|1067.6|1066.8|1063
1620805120000|2021-05-12 07:38:40|1067.8|1067.2|1067.6|1067|1068|1067.4|1067.6|1067|1562
1620805130000|2021-05-12 07:38:50|1067.8|1066.8|1066.8|1066.4|1067.8|1066.8|1066.8|1066.4|2184
1620805140000|2021-05-12 07:39:00|1067|1066.2|1067.4|1066.8|1067.4|1067|1066.6|1066|7028
1620805160000|2021-05-12 07:39:20|1067.6|1067|1068.6|1067.2|1068.6|1067.2|1067.6|1067|809
1620805170000|2021-05-12 07:39:30|1068.4||1068.6||1068.6||1068.4||0
1620805180000|2021-05-12 07:39:40|1068.8||1068.6||1068.8||1068.6||0
1620805190000|2021-05-12 07:39:50|1068.8|1067.8|1069.6|1068.4|1069.6|1068.4|1068.8|1067.8|312
1620805200000|2021-05-12 07:40:00|1069.4|1068.2|1069.2|1068.2|1069.4|1068.2|1069|1068.2|0
1620805210000|2021-05-12 07:40:10|1069.4||1069.2||1069.4||1069.2||0
1620805220000|2021-05-12 07:40:20|1069.4||1069.2||1069.4||1069.2||0
1620805230000|2021-05-12 07:40:30|1069.4||1069||1069.4||1069||0
1620805260000|2021-05-12 07:41:00|1069.4|1068.4|1069|1068.2|1069.4|1068.4|1069|1068.2|1400
1620805300000|2021-05-12 07:41:40|1069.2|1068.4|1068.8|1068.2|1069.4|1068.4|1068.8|1068.2|312
1620805320000|2021-05-12 07:42:00|1069|1068.4|1069.4|1068.8|1069.4|1068.8|1069|1068.4|1246
1620805330000|2021-05-12 07:42:10||1068.6||1068.6||1068.6||1068.6|0
1620805340000|2021-05-12 07:42:20||1069||1069||1069||1069|0
1620805350000|2021-05-12 07:42:30||1068.8||1068.6||1068.8||1068.6|0
1620805360000|2021-05-12 07:42:40|1069.6|1069|1069.8|1069|1070.2|1069.6|1069.6|1069|2899
1620805380000|2021-05-12 07:43:00|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.6|1069|283
1620805410000|2021-05-12 07:43:30|1069.4|1068.8|1068|1067.4|1069.4|1068.8|1068|1067.4|3520
1620805420000|2021-05-12 07:43:40|1068.2|1067.6|1067.4|1066.4|1068.2|1067.6|1067.4|1066.4|2207
1620805430000|2021-05-12 07:43:50|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1066.8|1065.6|1205
1620805450000|2021-05-12 07:44:10||1066.4||1066.4||1066.4||1066.4|400
1620805460000|2021-05-12 07:44:20|1067.4|1066.6|1067.6|1067|1068|1067|1066.6|1065.8|17587
1620805470000|2021-05-12 07:44:30|1067.4|1066.8|1067.4|1066.4|1067.4|1066.8|1067.4|1066.4|532
1620805480000|2021-05-12 07:44:40|1067.2|1066.2|1067|1065.8|1067.2|1066.2|1067|1065.8|0
1620805490000|2021-05-12 07:44:50|1066.8|1066|1066.8|1066.4|1067|1066.4|1066.4|1066|1206
1620805500000|2021-05-12 07:45:00|1066.6|1066.2|1066.6|1065.8|1066.6|1066.2|1066.6|1065.8|14
1620805510000|2021-05-12 07:45:10|1066.8|1066|1066.8|1066.4|1066.8|1066.4|1066.8|1066|920
1620805520000|2021-05-12 07:45:20|1067.2|1066.6|1067.8|1067|1067.8|1067|1067.2|1066.6|1261
1620805530000|2021-05-12 07:45:30|1068.2|1067.2|1068.6|1067.8|1068.6|1067.8|1068.2|1067.2|534
1620805540000|2021-05-12 07:45:40|1069|1068|1069.8|1068.6|1069.8|1068.6|1069|1068|308
1620805550000|2021-05-12 07:45:50|1069.6|1068.8|1070|1069.2|1070|1069.2|1069.6|1068.8|0
1620805560000|2021-05-12 07:46:00|1069.8|1069|1068.8|1067.8|1069.8|1069|1068.8|1067.8|867
1620805570000|2021-05-12 07:46:10|1068.6|1067.6|1068.4|1067.4|1068.6|1067.6|1068.4|1067.4|0
1620805580000|2021-05-12 07:46:20|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1620805590000|2021-05-12 07:46:30|1068.4|1067.4|1069.2|1068.6|1069.2|1068.6|1068.4|1067.4|2378
1620805600000|2021-05-12 07:46:40|1069.4|1068.8|1069|1068.2|1070|1069|1069|1068.2|168
1620805610000|2021-05-12 07:46:50|1068.8|1068|1069|1067.8|1069|1068|1068.8|1067.8|100
1620805630000|2021-05-12 07:47:10|1069.2|1068|1070|1069.6|1070|1069.6|1069.2|1068|793
1620805640000|2021-05-12 07:47:20|1070.6|1070.4|1070|1069|1070.6|1070.4|1069.8|1069|3646
1620805650000|2021-05-12 07:47:30|1070.2|1069.2|1070.4|1069.2|1070.4|1069.2|1070.2|1069.2|1000
1620805670000|2021-05-12 07:47:50|1070.6|1069.4|1070.6|1070.2|1070.8|1070.4|1070.6|1069.4|1715
1620805680000|2021-05-12 07:48:00|1071|1070.4|1070.4|1069.2|1071.2|1070.4|1070.4|1069.2|313
1620805690000|2021-05-12 07:48:10|1070.2|1069.4|1071.2|1070.6|1071.2|1070.6|1070|1069.4|4809
1620805700000|2021-05-12 07:48:20|1071|1071|1071|1070.2|1071.2|1071|1071|1070.2|1221
1620805710000|2021-05-12 07:48:30|1070.8|1070|1070|1069.2|1070.8|1070|1070|1069.2|2914
1620805740000|2021-05-12 07:49:00|1070.4|1069.4|1070.6|1070|1071|1070.4|1070.4|1069.4|1932
1620805750000|2021-05-12 07:49:10|1070.4|1069.4|1070.2|1069.2|1070.4|1069.4|1069.8|1069.2|2250
1620805760000|2021-05-12 07:49:20|1070||1070||1070||1070||0
1620805780000|2021-05-12 07:49:40|1069.8|1070|1070.8|1070.2|1071|1070.2|1069.8|1069.2|13688
1620805800000|2021-05-12 07:50:00|1070.6|1070|1070.6|1069.8|1070.8|1070|1070.2|1069.6|2486
1620805810000|2021-05-12 07:50:10|1070.4|1070.4|1069.8|1069.6|1070.4|1070.4|1069.8|1069.6|1463
1620805820000|2021-05-12 07:50:20|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.4|1069|694
1620805830000|2021-05-12 07:50:30||1069.2||1069.2||1069.2||1069.2|500
1620805840000|2021-05-12 07:50:40|1069.4|1069|1069.2|1068.6|1069.4|1069|1069|1068.2|4490
1620805850000|2021-05-12 07:50:50|1069|1068.2|1069|1068.2|1069|1068.2|1069|1068.2|266
1620805860000|2021-05-12 07:51:00|1069.2|1068.4|1070|1069.4|1070|1069.4|1069.2|1068.4|1797
1620805870000|2021-05-12 07:51:10|1069.8|1069.6|1069.8|1069.4|1070|1069.6|1069.6|1069.4|547
1620805880000|2021-05-12 07:51:20|1069.4|1069|1069.6|1068.6|1069.6|1069|1069.4|1068.6|810
1620805890000|2021-05-12 07:51:30|1069.8|1068.8|1069.8|1069.4|1069.8|1069.4|1069.6|1068.8|193
1620805900000|2021-05-12 07:51:40|1070|1069.6|1069|1068.4|1070|1069.6|1069|1068.4|1
1620805910000|2021-05-12 07:51:50|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1620805920000|2021-05-12 07:52:00|1068.6||1068.6||1068.8||1068.6||30
1620805940000|2021-05-12 07:52:20|1068.4|1068|1068|1067.4|1068.4|1068.2|1068|1067.4|1812
1620805950000|2021-05-12 07:52:30|1067.8|1067.2|1067.2|1066.6|1067.8|1067.2|1067.2|1066.6|1648
1620805960000|2021-05-12 07:52:40|1067|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.2|250
1620805980000|2021-05-12 07:53:00|1066.8|1066.6|1066.8|1066.2|1067|1066.6|1066.8|1066.2|62
1620805990000|2021-05-12 07:53:10|1066.6|1066|1066.4|1065.6|1066.6|1066|1066.4|1065.4|1200
1620806010000|2021-05-12 07:53:30||1065.8||1065.8||1065.8||1065.8|0
1620806020000|2021-05-12 07:53:40|1066.6|1066|1067|1066.4|1067.6|1066.8|1066.6|1066|3863
1620806030000|2021-05-12 07:53:50|1066.8|1066.2|1066.4|1065.8|1067|1066.2|1066.4|1065.8|157
1620806040000|2021-05-12 07:54:00|1066.6|1066|1067.6|1067|1067.6|1067|1066.6|1066|1937
1620806050000|2021-05-12 07:54:10|1067.4||1067.6||1067.6||1067.4||300
1620806060000|2021-05-12 07:54:20|1067.8|1067.2|1068.6|1067.6|1068.8|1067.6|1067.8|1067.2|275
1620806080000|2021-05-12 07:54:40|1068.4|1067.4|1068|1067.4|1068.8|1067.6|1068|1067.2|3800
1620806090000|2021-05-12 07:54:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067|17
1620806100000|2021-05-12 07:55:00|1068|1067.4|1069|1068.4|1069|1068.4|1068|1067.4|947
1620806110000|2021-05-12 07:55:10|1068.8|1068.2|1068.4|1067.8|1070.6|1068.4|1068.4|1067.8|11603
1620806120000|2021-05-12 07:55:20|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1068|1067.4|725
1620806140000|2021-05-12 07:55:40||1067.6||1067.6||1067.6||1067.6|0
1620806150000|2021-05-12 07:55:50|1068.4|1067.8|1068.4|1068.2|1068.4|1068.2|1068.4|1067.8|310
1620806160000|2021-05-12 07:56:00|1068.6|1068|1069.4|1068.8|1069.4|1068.8|1068.6|1068|3783
1620806170000|2021-05-12 07:56:10|1069.2|1068.6|1069.4|1068.6|1069.4|1068.6|1069.2|1068.4|698
1620806180000|2021-05-12 07:56:20||1068.8||1068.8||1068.8||1068.8|0
1620806200000|2021-05-12 07:56:40|1069.8|1069|1070.4|1069.4|1070.4|1069.4|1069.8|1069|690
1620806220000|2021-05-12 07:57:00|1070.2|1069.2|1069.2|1068.4|1070.2|1069.2|1069|1068.4|1551
1620806230000|2021-05-12 07:57:10|1068.4|1068.2|1069.4|1068.6|1069.4|1068.6|1068.4|1068.2|2000
1620806240000|2021-05-12 07:57:20|1069.6||1069.6||1069.6||1069.6||0
1620806250000|2021-05-12 07:57:30|1069.8|1068.8|1069.8|1069.2|1069.8|1069.2|1069.8|1068.8|0
1620806300000|2021-05-12 07:58:20|1070.2|1069.4|1070.8|1070|1071.2|1070.2|1070.2|1069.4|1093
1620806310000|2021-05-12 07:58:30|1070.6||1070.6||1070.6||1070.6||0
1620806320000|2021-05-12 07:58:40|1070.8|1070.2|1071.8|1071.2|1071.8|1071.2|1070.8|1070.2|1228
1620806330000|2021-05-12 07:58:50|1071.6|1071.4|1072|1071.2|1072.2|1071.6|1071.6|1071.2|585
1620806340000|2021-05-12 07:59:00|1071.8|1070.8|1071.4|1070.6|1071.8|1070.8|1071.4|1070.4|23
1620806350000|2021-05-12 07:59:10|1071.6|1070.8|1072.4|1072|1072.4|1072|1071.6|1070.8|10744
1620806360000|2021-05-12 07:59:20|1072|1071.8|1071.6|1070.8|1072.2|1071.8|1071.6|1070.8|1892
1620806370000|2021-05-12 07:59:30||1071.2||1071.2||1071.2||1071.2|0
1620806380000|2021-05-12 07:59:40|1071.4|1070.8|1071.2|1070.4|1071.4|1070.8|1070.4|1070|7433
1620806390000|2021-05-12 07:59:50|1071|1070.2|1070.8|1070.2|1071|1070.2|1070.8|1070.2|700
1620806400000|2021-05-12 08:00:00|1071|1070.4|1071.2|1070.4|1071.4|1070.6|1070.8|1070.4|1997
1620806410000|2021-05-12 08:00:10||1070.2||1070.2||1070.2||1070.2|0
1620806420000|2021-05-12 08:00:20|1071|1070.4|1071.2|1070.6|1071.2|1070.8|1071|1070.4|186
1620806430000|2021-05-12 08:00:30||1070.4||1070.4||1070.4||1070.4|0
1620806440000|2021-05-12 08:00:40|1071|1070.2|1071|1070.6|1071.2|1070.6|1071|1070.2|0
1620806450000|2021-05-12 08:00:50|1071.2|1070.4|1071.2|1070.6|1071.2|1070.6|1071.2|1070.4|0
1620806460000|2021-05-12 08:01:00|1071.4|1070.8|1072.2|1071.6|1072.4|1071.6|1071.4|1070.8|405
1620806470000|2021-05-12 08:01:10|1072|1071.4|1072|1071.2|1072|1071.4|1072|1071.2|43
1620806480000|2021-05-12 08:01:20|1071.8|1071|1071.6|1070.6|1071.8|1071|1071.4|1070.6|546
1620806490000|2021-05-12 08:01:30|1071.4||1071.4||1071.4||1071.4||0
1620806510000|2021-05-12 08:01:50|1071.2|1070.4|1071|1070|1071.2|1070.4|1070.4|1070|621
1620806520000|2021-05-12 08:02:00|1070.8|1070.2|1071|1070.6|1071|1070.8|1070.8|1070.2|1448
1620806530000|2021-05-12 08:02:10|1070.8|1070.4|1070.8|1070|1070.8|1070.4|1070.8|1070|0
1620806540000|2021-05-12 08:02:20|1071|1070.2|1071|1070.4|1071|1070.4|1071|1070.2|0
1620806560000|2021-05-12 08:02:40|1070.8|1070.2|1070|1069.2|1070.8|1070.2|1070|1069.2|5072
1620806580000|2021-05-12 08:03:00|1069.8|1069|1069.8|1069|1069.8|1069|1069.8|1069|0
1620806590000|2021-05-12 08:03:10||1069.2||1069.2||1069.2||1069.2|0
1620806600000|2021-05-12 08:03:20|1069.6|1069|1069.4|1069|1069.6|1069|1069.4|1069|0
1620806610000|2021-05-12 08:03:30|1069.2|1068.8|1068.8|1068.2|1069.2|1068.8|1068.8|1068.2|6414
1620806620000|2021-05-12 08:03:40|1069.2|1069|1069.2|1069|1069.6|1069.2|1069.2|1069|925
1620806630000|2021-05-12 08:03:50|1069|1068.8|1069|1068.4|1069|1068.8|1069|1068.4|9550
1620806640000|2021-05-12 08:04:00|1069.2|1068.6|1069.6|1069.2|1070|1069.2|1069.2|1068.6|2055
1620806650000|2021-05-12 08:04:10|1069.4|1069|1069|1068.2|1069.4|1069|1069|1068.2|9032
1620806660000|2021-05-12 08:04:20|1069.4|1068.4|1068.4|1068.2|1070.4|1070|1068|1067.8|32043
1620806670000|2021-05-12 08:04:30|1068.8|1068|1069|1068.4|1069.2|1068.4|1068.8|1067.6|3127
1620806680000|2021-05-12 08:04:40|1068.8|1068.2|1068.2|1067.8|1068.8|1068.2|1068|1067.6|11149
1620806690000|2021-05-12 08:04:50|1068.4|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1068|1549
1620806700000|2021-05-12 08:05:00|1068.6|1068|1068.4|1067.8|1068.6|1068|1068.4|1067.8|34
1620806710000|2021-05-12 08:05:10|1068.6|1068|1068.6|1068.2|1068.6|1068.2|1068.2|1067.8|2036
1620806720000|2021-05-12 08:05:20|1068.8|1068.4|1069|1068.6|1069|1068.6|1068.8|1068.4|512
1620806730000|2021-05-12 08:05:30|1069.2|1068.4|1069.6|1069|1069.6|1069|1069.2|1068.4|0
1620806740000|2021-05-12 08:05:40|1069.8|1069.2|1070|1069.4|1070.4|1069.6|1069.8|1069.2|0
1620806750000|2021-05-12 08:05:50|1069.8|1069.2|1070|1069.4|1070|1069.6|1069.2|1069|2583
1620806760000|2021-05-12 08:06:00|1069.8||1069.8||1069.8||1069.8||100
1620806770000|2021-05-12 08:06:10|1070|1069.6|1070.4|1069.8|1070.6|1069.8|1070|1069.6|1512
1620806780000|2021-05-12 08:06:20|1070.2|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|29
1620806790000|2021-05-12 08:06:30|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|332
1620806800000|2021-05-12 08:06:40|1070.2|1069.6|1070.4|1069.6|1070.4|1069.6|1070.2|1069.6|0
1620806810000|2021-05-12 08:06:50|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|1069.8|1069.4|452
1620806820000|2021-05-12 08:07:00|1069.6|1069.2|1069.6|1069.4|1069.8|1069.4|1069.4|1069.2|387
1620806830000|2021-05-12 08:07:10|1069.8|1069.6|1070.4|1069.6|1070.4|1069.8|1069.8|1069.4|1627
1620806850000|2021-05-12 08:07:30|1070.2|1069.4|1070|1069.4|1070.2|1069.4|1070|1069.4|816
1620806880000|2021-05-12 08:08:00|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|900
1620806890000|2021-05-12 08:08:10|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.6|1069.2|500
1620806910000|2021-05-12 08:08:30|1069.4|1069|1069|1068.4|1069.4|1069|1069|1068.4|2443
1620806920000|2021-05-12 08:08:40|1068.8||1068.8||1068.8||1068.8||0
1620806940000|2021-05-12 08:09:00|1069.2|1068.6|1070.2|1069.4|1070.2|1069.4|1069.2|1068.6|1250
1620806950000|2021-05-12 08:09:10|1070|1069.2|1070|1069.2|1070|1069.2|1070|1069.2|0
1620806960000|2021-05-12 08:09:20|1069.8|1069.4|1070.6|1070|1070.6|1070.2|1069.6|1069.2|3659
1620806980000|2021-05-12 08:09:40|1070.4|1069.6|1069.4|1068.6|1070.6|1070|1069.4|1068.6|16763
1620806990000|2021-05-12 08:09:50|1069|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|0
1620807000000|2021-05-12 08:10:00|1068.6|1068.2|1068.6|1068.2|1069|1068.4|1068.6|1068.2|1130
1620807010000|2021-05-12 08:10:10|1069|1068.4|1069|1068.6|1069.2|1068.8|1069|1068.4|1022
1620807020000|2021-05-12 08:10:20|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|700
1620807030000|2021-05-12 08:10:30|1068.6|1067.8|1068.2|1067.6|1068.6|1067.8|1067.6|1067.2|5220
1620807040000|2021-05-12 08:10:40||1067.4||1067.4||1067.4||1067.4|0
1620807050000|2021-05-12 08:10:50|1068|1067.6|1068.6|1068.2|1068.6|1068.2|1068|1067.6|1026
1620807060000|2021-05-12 08:11:00|1068.4|1068|1067.8|1067.4|1069|1068.8|1067.8|1067.4|11378
1620807070000|2021-05-12 08:11:10|1068.2|1067.6|1069|1068.2|1069|1068.2|1068.2|1067.6|305
1620807080000|2021-05-12 08:11:20|1069.2|1068.4|1070|1069.2|1070.4|1069.2|1069.2|1068.4|1000
1620807090000|2021-05-12 08:11:30|1069.8|1069.4|1070.8|1070|1070.8|1070|1069.8|1069.4|115
1620807100000|2021-05-12 08:11:40|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|0
1620807110000|2021-05-12 08:11:50|1070.8|1070|1070.8|1070|1070.8|1070|1070.8|1070|0
1620807120000|2021-05-12 08:12:00|1070.4||1070.4||1070.4||1070.2||143
1620807130000|2021-05-12 08:12:10|1070.8|1070.2|1071.4|1070.4|1071.4|1070.4|1070.8|1070.2|1881
1620807150000|2021-05-12 08:12:30|1071.2|1070.2|1070.8|1070.2|1071.2|1070.2|1070.8|1070.2|0
1620807160000|2021-05-12 08:12:40|1070.6|1070|1070.4|1069.6|1070.6|1070|1070.4|1069.6|18
1620807170000|2021-05-12 08:12:50|1070.2|1069.4|1069.8|1069.4|1070.2|1069.4|1069.6|1069|0
1620807180000|2021-05-12 08:13:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|246
1620807200000|2021-05-12 08:13:20|1069.2|1068.8|1068.8|1068.2|1069.2|1068.8|1068.8|1068|1500
1620807210000|2021-05-12 08:13:30|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|100
1620807220000|2021-05-12 08:13:40|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|0
1620807230000|2021-05-12 08:13:50|1068.6|1068|1068.4|1067.4|1068.6|1068|1067.8|1067.2|10638
1620807240000|2021-05-12 08:14:00|1068.2||1068.2||1068.2||1068.2||0
1620807250000|2021-05-12 08:14:10|1067.8|1067.2|1068.2|1067.4|1068.2|1067.6|1067.6|1067.2|1109
1620807260000|2021-05-12 08:14:20|1068.4|1067.6|1068.4|1068|1068.4|1068|1068.4|1067.6|0
1620807270000|2021-05-12 08:14:30|1068.2||1068.4||1068.4||1068.2||750
1620807280000|2021-05-12 08:14:40|1068.6|1068.2|1069.2|1068.4|1069.4|1068.6|1068.6|1068|1376
1620807290000|2021-05-12 08:14:50||1068.6||1068.6||1068.6||1068.6|0
1620807300000|2021-05-12 08:15:00|1069.4|1068.8|1069.4|1068.6|1069.4|1068.8|1069.4|1068.6|0
1620807310000|2021-05-12 08:15:10|1069.6|1068.8|1069.8|1069|1070.4|1069.4|1069.6|1068.8|3475
1620807320000|2021-05-12 08:15:20||1069.2||1069||1069.2||1069|0
1620807330000|2021-05-12 08:15:30|1069.6|1068.8|1069.6|1068.8|1069.6|1068.8|1069.6|1068.8|0
1620807340000|2021-05-12 08:15:40|1069.4|1068.6|1069|1068.4|1069.4|1068.6|1069|1068.2|406
1620807350000|2021-05-12 08:15:50|1069.2||1069.2||1069.2||1069.2||0
1620807360000|2021-05-12 08:16:00|1069||1069||1069||1069||0
1620807370000|2021-05-12 08:16:10|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.4|1068|13
1620807380000|2021-05-12 08:16:20|1069|1068.6|1069.2|1068.4|1069.2|1068.6|1069|1068.4|0
1620807390000|2021-05-12 08:16:30|1069.4|1068.6|1069.6|1069|1069.8|1069|1069.4|1068.6|300
1620807400000|2021-05-12 08:16:40|1069.4||1069.4||1069.4||1069.4||0
1620807410000|2021-05-12 08:16:50|1069.6|1069.2|1069.2|1068.4|1069.6|1069.2|1069.2|1068.4|2383
1620807420000|2021-05-12 08:17:00|1069|1068.2|1068.4|1068|1069|1068.2|1068.4|1068|394
1620807430000|2021-05-12 08:17:10|1068.2||1068.4||1068.4||1068.2||250
1620807440000|2021-05-12 08:17:20|1068.6|1068.2|1068.2|1068|1068.6|1068.2|1068.2|1068|1133
1620807460000|2021-05-12 08:17:40|1068|1067.8|1067.4|1067.2|1068|1067.8|1067.4|1067.2|2330
1620807480000|2021-05-12 08:18:00|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|200
1620807490000|2021-05-12 08:18:10|1067|1067|1067.2|1066.8|1067.4|1067|1067|1066.8|1964
1620807500000|2021-05-12 08:18:20|1067|1067|1067.4|1067|1067.4|1067|1067|1066.8|421
1620807510000|2021-05-12 08:18:30|1067.6|1067.2|1067.6|1067|1067.8|1067.4|1067.6|1067|664
1620807530000|2021-05-12 08:18:50|1068|1067.2|1068|1067.2|1068.2|1067.4|1067.6|1067.2|1317
1620807540000|2021-05-12 08:19:00|1067.8|1067.4|1068|1067.2|1068|1067.4|1067.8|1067.2|0
1620807550000|2021-05-12 08:19:10|1068.2|1067.6|1068.8|1068|1069|1068|1068.2|1067.6|251
1620807580000|2021-05-12 08:19:40||1068.2||1068.2||1068.2||1068.2|100
1620807590000|2021-05-12 08:19:50|1068.6|1068|1068.2|1067.6|1068.6|1068|1068.2|1067.6|9413
1620807600000|2021-05-12 08:20:00|1068||1068||1068||1068||0
1620807610000|2021-05-12 08:20:10|1068.2|1067.8|1069.2|1068.4|1069.2|1068.4|1068.2|1067.8|774
1620807620000|2021-05-12 08:20:20|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|1069.4|1068.6|0
1620807630000|2021-05-12 08:20:30|1069.2||1069.2||1069.2||1069.2||0
1620807650000|2021-05-12 08:20:50|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|0
1620807660000|2021-05-12 08:21:00|1069.6|1069.2|1070|1069.2|1070|1069.2|1069.6|1069|680
1620807670000|2021-05-12 08:21:10|1069.8|1069|1069.6|1069|1069.8|1069.2|1069.6|1069|0
1620807680000|2021-05-12 08:21:20|1069.4||1069.4||1069.4||1069.4||0
1620807690000|2021-05-12 08:21:30|1069.6|1069.2|1070.2|1069.6|1070.2|1069.8|1069.6|1069.2|713
1620807700000|2021-05-12 08:21:40|1070|1069.4|1069.6|1069|1070|1069.4|1069.4|1069|449
1620807710000|2021-05-12 08:21:50|1069.8|1069.2|1070|1069.4|1070|1069.4|1069.8|1069.2|205
1620807730000|2021-05-12 08:22:10|1069|1068.8|1069.2|1068.6|1070|1069.2|1069|1068.6|10047
1620807740000|2021-05-12 08:22:20|1069.4|1068.8|1069.4|1068.6|1069.8|1069.2|1069.4|1068.6|656
1620807760000|2021-05-12 08:22:40|1069.2|1068.4|1068.6|1068.2|1069.2|1068.4|1068.6|1068|437
1620807770000|2021-05-12 08:22:50|1068.4|1068|1068.8|1068|1068.8|1068.2|1068.2|1067.8|80
1620807780000|2021-05-12 08:23:00|1068.6|1067.8|1068.2|1067.6|1068.6|1067.8|1068|1067.6|4438
1620807790000|2021-05-12 08:23:10|1068||1068||1068||1067.8||1072
1620807810000|2021-05-12 08:23:30|1068.2||1068.2||1068.2||1068.2||0
1620807840000|2021-05-12 08:24:00|1068.4|1067.8|1069|1068.4|1069|1068.4|1068.4|1067.8|989
1620807850000|2021-05-12 08:24:10||1068.6||1068.6||1068.6||1068.6|0
1620807860000|2021-05-12 08:24:20|1069.2|1068.8|1069.6|1068.8|1069.6|1069|1069.2|1068.8|561
1620807870000|2021-05-12 08:24:30|1069.4|1069.2|1069.8|1069|1070|1069.4|1069.4|1068.8|889
1620807880000|2021-05-12 08:24:40|1069.6|1068.8|1069.6|1069|1069.6|1069|1069.6|1068.8|0
1620807890000|2021-05-12 08:24:50||1068.8||1069||1069||1068.8|0
1620807900000|2021-05-12 08:25:00||1068.8||1068.8||1068.8||1068.8|0
1620807910000|2021-05-12 08:25:10|1069.4|1069|1069.6|1069.2|1069.6|1069.2|1069.4|1069|228
1620807920000|2021-05-12 08:25:20|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|0
1620807930000|2021-05-12 08:25:30||1069.2||1069.2||1069.2||1069.2|0
1620807940000|2021-05-12 08:25:40|1069.8|1069.4|1070.4|1069.8|1070.6|1070.2|1069.8|1069.4|1781
1620807950000|2021-05-12 08:25:50|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1620807960000|2021-05-12 08:26:00|1070.8|1070.2|1071|1070.4|1071|1070.4|1070.6|1070.2|1122
1620807970000|2021-05-12 08:26:10||1070.6||1070.6||1070.6||1070.6|0
1620807980000|2021-05-12 08:26:20|1071.2|1070.8|1071.4|1071|1071.4|1071|1071.2|1070.8|831
1620807990000|2021-05-12 08:26:30|1071.6||1071.6||1071.6||1071.6||0
1620808000000|2021-05-12 08:26:40|1071.8|1071.2|1073.8|1073|1073.8|1073|1071.8|1071.2|0
1620808010000|2021-05-12 08:26:50|1073.6|1073.2|1074.4|1073.8|1074.4|1073.8|1073.6|1073.2|315
1620808020000|2021-05-12 08:27:00|1074.6|1074|1075|1074.6|1075|1074.6|1074.6|1074|0
1620808040000|2021-05-12 08:27:20|1074.8|1074.4|1075.2|1074.4|1075.4|1074.6|1074.6|1073.8|2004
1620808050000|2021-05-12 08:27:30|1075|1074.2|1075|1074|1075|1074.2|1075|1074|0
1620808060000|2021-05-12 08:27:40|1074.8|1073.8|1074.2|1073.6|1074.8|1074|1073.8|1073.4|2592
1620808080000|2021-05-12 08:28:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|413
1620808090000|2021-05-12 08:28:10|1074.2|1073.6|1074.2|1073.4|1074.2|1073.8|1074|1073.4|300
1620808120000|2021-05-12 08:28:40|1074||1074||1074||1074||0
1620808140000|2021-05-12 08:29:00||1073.6||1073.4||1073.6||1073.4|0
1620808150000|2021-05-12 08:29:10|1074.2|1073.6|1074.4|1074|1074.8|1074.2|1074.2|1073.6|1200
1620808160000|2021-05-12 08:29:20|1074.2|1073.8|1073|1072.6|1074.2|1073.8|1073|1072.6|1519
1620808170000|2021-05-12 08:29:30|1073.4|1072.8|1073.8|1072.8|1073.8|1072.8|1073.4|1072.8|50
1620808180000|2021-05-12 08:29:40|1073.6|1072.6|1072.6|1071.8|1073.6|1072.6|1072.6|1071.8|665
1620808210000|2021-05-12 08:30:10|1072.4||1072.4||1072.4||1072.4||0
1620808220000|2021-05-12 08:30:20||1072||1071.8||1072||1071.8|0
1620808230000|2021-05-12 08:30:30|1072.2|1071.6|1072.2|1071.2|1072.2|1071.6|1072|1071.2|18
1620808240000|2021-05-12 08:30:40|1072|1071|1071.6|1070.6|1072|1071|1071.6|1070.6|0
1620808250000|2021-05-12 08:30:50|1071.8|1070.8|1072|1071|1072|1071.4|1071.8|1070.8|189
1620808260000|2021-05-12 08:31:00|1071.8|1070.8|1071.6|1070.6|1071.8|1070.8|1071.4|1070.6|0
1620808280000|2021-05-12 08:31:20|1071.4|1070.4|1071.4|1070.8|1071.4|1071|1071.4|1070.4|0
1620808290000|2021-05-12 08:31:30|1071.6|1071|1070.8|1070|1071.6|1071|1070.8|1070|150
1620808300000|2021-05-12 08:31:40|1071||1071||1071||1071||0
1620808310000|2021-05-12 08:31:50|1071.2|1070.4|1070.8|1070|1071.2|1070.6|1070.8|1070|930
1620808360000|2021-05-12 08:32:40||1070.2||1070.2||1070.2||1070.2|0
1620808380000|2021-05-12 08:33:00||1070||1070||1070||1070|0
1620808390000|2021-05-12 08:33:10||1070.4||1070.4||1070.4||1070.4|0
1620808400000|2021-05-12 08:33:20|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.6|1070|1204
1620808420000|2021-05-12 08:33:40|1070.8|1070.2|1070.6|1070|1070.8|1070.6|1070.6|1070|1421
1620808450000|2021-05-12 08:34:10|1070.8|1070.2|1070.8|1070|1070.8|1070.2|1070.8|1070|199
1620808460000|2021-05-12 08:34:20||1070.2||1070.6||1070.6||1070.2|0
1620808480000|2021-05-12 08:34:40|1071|1070.8|1071.4|1071|1072|1071.4|1071|1070.8|2811
1620808490000|2021-05-12 08:34:50|1071.2|1070.8|1070.6|1070.2|1071.2|1070.8|1070.6|1070.2|12
1620808500000|2021-05-12 08:35:00|1070.4|1070|1070.4|1069.8|1070.6|1070|1070|1069.6|8780
1620808510000|2021-05-12 08:35:10|1070.6|1069.6|1071|1070.2|1071|1070.2|1070.4|1069.6|2090
1620808520000|2021-05-12 08:35:20|1071.2|1070.4|1070.8|1070.2|1071.4|1070.6|1070.8|1070.2|500
1620808540000|2021-05-12 08:35:40|1070.6|1070|1069.6|1069.2|1070.6|1070|1069.6|1069.2|9184
1620808550000|2021-05-12 08:35:50|1069.8|1069.6|1069.6|1069|1069.8|1069.6|1069.6|1069|909
1620808560000|2021-05-12 08:36:00|1069.8|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|540
1620808570000|2021-05-12 08:36:10|1069.4|1069|1069.4|1068.8|1069.4|1069|1069|1068.8|10378
1620808600000|2021-05-12 08:36:40|1069.2||1069.2||1069.2||1069||0
1620808610000|2021-05-12 08:36:50|1069|1068.6|1069.2|1068.6|1069.2|1068.6|1069|1068.6|16
1620808620000|2021-05-12 08:37:00|1069.4|1068.8|1069.6|1069|1069.8|1069.4|1069.4|1068.8|672
1620808630000|2021-05-12 08:37:10|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1620808650000|2021-05-12 08:37:30|1070|1069.4|1070.4|1069.8|1070.4|1070|1070|1069.4|2320
1620808660000|2021-05-12 08:37:40|1070.6|1070|1070.6|1069.8|1070.6|1070|1070.6|1069.8|0
1620808670000|2021-05-12 08:37:50|1070.4||1070.4||1070.4||1070.4||0
1620808680000|2021-05-12 08:38:00|1070.2|1069.4|1069.8|1069|1070.2|1069.4|1069.8|1069|331
1620808700000|2021-05-12 08:38:20|1070|1069.2|1070|1069.4|1070|1069.4|1070|1069.2|0
1620808710000|2021-05-12 08:38:30|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|0
1620808720000|2021-05-12 08:38:40|1070.4|1069.8|1070.8|1070|1070.8|1070|1070.2|1069.8|1130
1620808730000|2021-05-12 08:38:50|1071|1070.2|1071.2|1070.6|1071.4|1071|1071|1070.2|1528
1620808740000|2021-05-12 08:39:00|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|270
1620808750000|2021-05-12 08:39:10|1070.8|1070.2|1071|1070.2|1071.2|1070.4|1070.6|1069.8|312
1620808770000|2021-05-12 08:39:30|1070.8|1070.6|1070.6|1070|1070.8|1070.6|1070.6|1070|1829
1620808780000|2021-05-12 08:39:40|1070.4|1069.8|1070.4|1069.6|1070.4|1069.8|1070.4|1069.6|0
1620808790000|2021-05-12 08:39:50|1070.2|1070|1070.4|1069.8|1070.8|1070|1070.2|1069.6|2447
1620808810000|2021-05-12 08:40:10|1070.6||1070.6||1070.6||1070.6||0
1620808820000|2021-05-12 08:40:20|1070.4|1070|1070.2|1069.8|1070.6|1070|1070.2|1069.8|37
1620808840000|2021-05-12 08:40:40|1070||1070||1070||1070||0
1620808850000|2021-05-12 08:40:50|1069.8|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.4|14
1620808860000|2021-05-12 08:41:00||1069.6||1069.6||1069.6||1069.6|0
1620808870000|2021-05-12 08:41:10|1070.2|1069.8|1070.2|1069.8|1070.2|1070|1070.2|1069.8|1827
1620808880000|2021-05-12 08:41:20|1070||1070||1070||1070||0
1620808890000|2021-05-12 08:41:30|1069.8|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|389
1620808900000|2021-05-12 08:41:40|1069.8|1069.4|1069.8|1069.6|1070|1069.6|1069.8|1069.4|12
1620808910000|2021-05-12 08:41:50|1070||1070||1070||1070||0
1620808950000|2021-05-12 08:42:30|1070.4|1069.4|1069.4|1068.8|1070.4|1069.4|1069.2|1068.8|2241
1620808960000|2021-05-12 08:42:40|1069.2|1069|1069.4|1069|1069.4|1069|1069.2|1069|0
1620808980000|2021-05-12 08:43:00|1069.2|1068.8|1068.8|1068.4|1069.2|1068.8|1068.8|1068.2|371
1620808990000|2021-05-12 08:43:10|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|189
1620809000000|2021-05-12 08:43:20||1068.8||1068.8||1068.8||1068.8|2671
1620809010000|2021-05-12 08:43:30|1068.8|1068.6|1068.6|1068|1069|1068.6|1068.6|1068|1474
1620809020000|2021-05-12 08:43:40|1068.4|1068.2|1068.6|1068|1068.6|1068.2|1068.4|1068|804
1620809030000|2021-05-12 08:43:50|1068.4|1067.8|1067.4|1066.8|1068.4|1067.8|1067|1066.8|14580
1620809040000|2021-05-12 08:44:00|1067.2||1067.2||1067.2||1067.2||0
1620809080000|2021-05-12 08:44:40|1067.4||1067||1067.4||1067||1584
1620809090000|2021-05-12 08:44:50|||||||||44
1620809100000|2021-05-12 08:45:00|1067.2|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|2000
1620809110000|2021-05-12 08:45:10|1067.6|1067|1067.2|1066.8|1067.6|1067|1067.2|1066.8|2481
1620809150000|2021-05-12 08:45:50|1067.6|1067|1067.8|1067.6|1068.2|1067.6|1067.6|1067|1500
1620809160000|2021-05-12 08:46:00|1068|1067.8|1068.4|1068|1068.4|1068|1067.8|1067.8|871
1620809170000|2021-05-12 08:46:10|1068.8|1068.2|1069|1068.4|1069|1068.4|1068.8|1068.2|1486
1620809180000|2021-05-12 08:46:20|1068.8||1068.8||1068.8||1068.8||0
1620809190000|2021-05-12 08:46:30|1069|1068.2|1068.8|1068.2|1069|1068.2|1068.8|1068.2|0
1620809210000|2021-05-12 08:46:50|1069|1068.4|1068.8|1068.2|1069|1068.6|1068.8|1068.2|379
1620809220000|2021-05-12 08:47:00|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|100
1620809230000|2021-05-12 08:47:10|1069||1069||1069||1069||0
1620809260000|2021-05-12 08:47:40|1068.8|1067.6|1067.4|1066.8|1068.8|1067.6|1067.2|1066.8|8077
1620809270000|2021-05-12 08:47:50|1067.6|1067|1068|1067.2|1068|1067.4|1067.6|1067|482
1620809280000|2021-05-12 08:48:00|1067.8|1067.6|1067.6|1066.8|1067.8|1067.6|1067.6|1066.8|513
1620809290000|2021-05-12 08:48:10|1067.4|1067|1067.6|1067|1067.8|1067|1067.4|1067|0
1620809300000|2021-05-12 08:48:20|1068|1067.2|1068.2|1067.4|1068.2|1067.6|1068|1067.2|1549
1620809310000|2021-05-12 08:48:30|1068|1067.6|1068.2|1067.6|1068.4|1068|1067.8|1067.2|833
1620809330000|2021-05-12 08:48:50|||||||||20
1620809340000|2021-05-12 08:49:00|1068||1067.8||1068||1067.8||0
1620809350000|2021-05-12 08:49:10|1068||1068||1068||1068||0
1620809360000|2021-05-12 08:49:20|1068.2||1068.2||1068.2||1068.2||0
1620809370000|2021-05-12 08:49:30|1068|1067.8|1067.6|1067.4|1068|1067.8|1067.6|1067.2|2166
1620809380000|2021-05-12 08:49:40|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|200
1620809400000|2021-05-12 08:50:00|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|1067.6|1067.2|253
1620809410000|2021-05-12 08:50:10|1067.8|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|574
1620809420000|2021-05-12 08:50:20|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|0
1620809430000|2021-05-12 08:50:30|1068|1067.4|1068|1067.4|1068|1067.6|1068|1067.4|376
1620809450000|2021-05-12 08:50:50|1067.8|1067.2|1068.4|1068|1068.6|1068|1067.8|1067.2|7653
1620809470000|2021-05-12 08:51:10|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1068|1067.4|3363
1620809480000|2021-05-12 08:51:20|1067.8|1067.2|1067.2|1067|1067.8|1067.2|1067.2|1067|261
1620809490000|2021-05-12 08:51:30|1067|1066.8|1066.8|1066.4|1067|1066.8|1066.8|1066.4|4732
1620809510000|2021-05-12 08:51:50|1067|1066.6|1067.8|1067|1067.8|1067|1067|1066.6|1839
1620809520000|2021-05-12 08:52:00|1068|1067.2|1068.2|1067.4|1068.2|1067.4|1068|1067.2|0
1620809530000|2021-05-12 08:52:10||1067.8||1067.8||1067.8||1067.8|0
1620809540000|2021-05-12 08:52:20|1068.4|1068|1069|1068.4|1069|1068.4|1068.2|1068|1861
1620809550000|2021-05-12 08:52:30||1068.6||1068.4||1068.6||1068.4|0
1620809580000|2021-05-12 08:53:00|1068.8||1068.8||1068.8||1068.8||0
1620809600000|2021-05-12 08:53:20|1068.6|1068|1068.4|1067.8|1068.6|1068|1068.2|1067.8|2546
1620809610000|2021-05-12 08:53:30||1068||1067.8||1068||1067.8|448
1620809660000|2021-05-12 08:54:20|1068.2||1068.2||1068.2||1068.2||0
1620809670000|2021-05-12 08:54:30|1068|1067.6|1068.4|1067.6|1068.4|1067.8|1067.6|1067.4|2740
1620809680000|2021-05-12 08:54:40|1068.2|1067.4|1067.8|1067.2|1068.2|1067.6|1067.6|1067.2|713
1620809700000|2021-05-12 08:55:00|1067.6|1067|1067.2|1066.6|1067.6|1067|1067|1066.6|6154
1620809710000|2021-05-12 08:55:10|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|981
1620809720000|2021-05-12 08:55:20||1066.8||1066.8||1066.8||1066.8|0
1620809730000|2021-05-12 08:55:30|1067.8|1067|1067.4|1067|1067.8|1067.2|1067.4|1067|1400
1620809740000|2021-05-12 08:55:40||1066.8||1066.8||1066.8||1066.8|0
1620809760000|2021-05-12 08:56:00|1067|1066.6|1067|1066.8|1067|1066.8|1066.8|1066.6|264
1620809770000|2021-05-12 08:56:10||1066.6||1066.6||1066.6||1066.6|1426
1620809800000|2021-05-12 08:56:40|1066.8|1066.4|1066.6|1066|1066.8|1066.4|1066.4|1066|1652
1620809830000|2021-05-12 08:57:10|1066.8|1066.2|1067|1066.4|1067|1066.4|1066.8|1066|464
1620809840000|2021-05-12 08:57:20|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.4|1066|0
1620809850000|2021-05-12 08:57:30|1066.4|1065.8|1066|1065.6|1066.4|1065.8|1066|1065.4|3481
1620809860000|2021-05-12 08:57:40||1065.4||1065.6||1065.6||1065.4|0
1620809870000|2021-05-12 08:57:50|1065.8|1065.8|1066.6|1066|1066.6|1066|1065.8|1065.8|993
1620809880000|2021-05-12 08:58:00|1066.4||1066.4||1066.4||1066.4||0
1620809900000|2021-05-12 08:58:20|1066.2|1066.2|1066.8|1066.4|1067|1066.4|1066.2|1066.2|1038
1620809910000|2021-05-12 08:58:30||1066.2||1066.2||1066.2||1066.2|934
1620809920000|2021-05-12 08:58:40|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|90
1620809930000|2021-05-12 08:58:50||1066.4||1066.6||1066.6||1066.4|0
1620809940000|2021-05-12 08:59:00|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1620809950000|2021-05-12 08:59:10||1066.6||1066.8||1066.8||1066.6|0
1620809960000|2021-05-12 08:59:20|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1066.8|0
1620809970000|2021-05-12 08:59:30|1067.6||1067.8||1067.8||1067.6||500
1620809990000|2021-05-12 08:59:50|1067.6|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.6|302
1620810000000|2021-05-12 09:00:00|1067.6||1067.6||1067.6||1067.6||0
1620810020000|2021-05-12 09:00:20|1067.4|1066.6|1067.2|1066.6|1067.4|1066.6|1067.2|1066.6|0
1620810040000|2021-05-12 09:00:40|1067.4|1066.8|1067.4|1067|1067.8|1067.2|1067.2|1066.8|3503
1620810050000|2021-05-12 09:00:50||1067.2||1067.2||1067.2||1067.2|0
1620810060000|2021-05-12 09:01:00||1067||1066.8||1067||1066.8|0
1620810080000|2021-05-12 09:01:20||1067||1067||1067||1067|0
1620810100000|2021-05-12 09:01:40|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|0
1620810120000|2021-05-12 09:02:00|1067.8|1067|1068.4|1067.8|1068.4|1068|1067.8|1067|318
1620810130000|2021-05-12 09:02:10|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|0
1620810160000|2021-05-12 09:02:40|1069|1068.4|1068.6|1068.2|1069|1068.6|1068.6|1068|3805
1620810170000|2021-05-12 09:02:50|1068.8|1068|1068.6|1068|1068.8|1068|1068.6|1068|0
1620810180000|2021-05-12 09:03:00||1067.8||1067.8||1067.8||1067.8|0
1620810210000|2021-05-12 09:03:30|1068.4|1067.6|1067.8|1067.2|1068.4|1067.6|1067.8|1067.2|17
1620810230000|2021-05-12 09:03:50||1067||1067||1067||1067|0
1620810260000|2021-05-12 09:04:20|||||||||180
1620810290000|2021-05-12 09:04:50||1067.2||1067.2||1067.2||1067.2|0
1620810310000|2021-05-12 09:05:10|1067.6||1067.8||1067.8||1067.6||300
1620810320000|2021-05-12 09:05:20|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|25
1620810330000|2021-05-12 09:05:30|1067.4||1067.4||1067.4||1067.4||0
1620810340000|2021-05-12 09:05:40|1067.6|1067.2|1067.8|1067|1068|1067.6|1067.6|1067|4370
1620810350000|2021-05-12 09:05:50|1067.6|1066.8|1067.2|1066.8|1067.6|1066.8|1067.2|1066.8|2599
1620810360000|2021-05-12 09:06:00|1067|1067|1067.6|1066.8|1068|1067.4|1067|1066.8|7659
1620810370000|2021-05-12 09:06:10|1067.4||1067.4||1067.4||1067.4||0
1620810380000|2021-05-12 09:06:20||1067||1067||1067||1067|0
1620810410000|2021-05-12 09:06:50|1067.6|1067.2|1068.6|1068|1068.6|1068|1067.6|1067.2|414
1620810420000|2021-05-12 09:07:00|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|35
1620810430000|2021-05-12 09:07:10|1068.4||1068.4||1068.4||1068.4||0
1620810440000|2021-05-12 09:07:20||1067.8||1067.8||1067.8||1067.8|0
1620810460000|2021-05-12 09:07:40|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1620810470000|2021-05-12 09:07:50|1068.4|1068.2|1068.4|1068|1068.4|1068.2|1068.4|1068|230
1620810490000|2021-05-12 09:08:10|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.6|265
1620810510000|2021-05-12 09:08:30|1068.6|1068.2|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|1565
1620810520000|2021-05-12 09:08:40|||||||||1
1620810530000|2021-05-12 09:08:50|1069|1068.6|1068.2|1067.8|1069|1068.8|1068.2|1067.8|5463
1620810540000|2021-05-12 09:09:00|1068.4|1068|1068.6|1068|1068.6|1068|1068.4|1068|484
1620810550000|2021-05-12 09:09:10|1068.4|1067.8|1068.4|1067.8|1068.6|1067.8|1068.4|1067.8|0
1620810570000|2021-05-12 09:09:30||1068||1068||1068||1068|0
1620810580000|2021-05-12 09:09:40|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|740
1620810590000|2021-05-12 09:09:50|1068.4||1068.6||1068.6||1068.2||550
1620810600000|2021-05-12 09:10:00||1068||1068||1068||1068|0
1620810610000|2021-05-12 09:10:10|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1620810620000|2021-05-12 09:10:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|10
1620810630000|2021-05-12 09:10:30|1068||1068||1068||1068||0
1620810660000|2021-05-12 09:11:00|1067.8||1067.8||1067.8||1067.8||0
1620810670000|2021-05-12 09:11:10|1068|1067.8|1067.8|1067.2|1068|1067.8|1067.6|1067.2|212
1620810720000|2021-05-12 09:12:00||1067.4||1067.4||1067.4||1067.4|0
1620810730000|2021-05-12 09:12:10|1068|1067.6|1067.8|1067.4|1068.2|1067.6|1067.8|1067.4|1200
1620810750000|2021-05-12 09:12:30|1067.6|1067.2|1067.4|1067.2|1067.8|1067.2|1067.4|1067.2|3406
1620810760000|2021-05-12 09:12:40|||||||||95
1620810780000|2021-05-12 09:13:00|1067.6|1067.4|1067.4|1067.2|1068.2|1067.8|1067.4|1067.2|10896
1620810790000|2021-05-12 09:13:10|1067.6|1067.4|1068.2|1067.8|1068.2|1067.8|1067.6|1067.4|4350
1620810800000|2021-05-12 09:13:20||1067.6||1067.6||1067.6||1067.6|0
1620810810000|2021-05-12 09:13:30|1068|1067.8|1067.8|1067.4|1068|1067.8|1067.8|1067.2|106
1620810820000|2021-05-12 09:13:40|1068|1067.6|1068.6|1068.2|1068.8|1068.4|1068|1067.6|1063
1620810830000|2021-05-12 09:13:50|1068.8|1068.4|1068|1067.4|1068.8|1068.4|1068|1067.4|169
1620810840000|2021-05-12 09:14:00||1067.6||1067.6||1067.6||1067.6|0
1620810850000|2021-05-12 09:14:10||1067.4||1067.4||1067.4||1067.4|0
1620810870000|2021-05-12 09:14:30|1068.2|1067.6|1068.6|1068|1068.6|1068|1068.2|1067.6|369
1620810880000|2021-05-12 09:14:40||1067.8||1068||1068||1067.8|0
1620810900000|2021-05-12 09:15:00|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|13
1620810910000|2021-05-12 09:15:10|1068.4|1067.8|1068.4|1067.6|1068.4|1067.8|1068.4|1067.6|0
1620810920000|2021-05-12 09:15:20|1068.2|1067.4|1067.8|1067.4|1068.2|1067.6|1067.8|1067.4|0
1620810950000|2021-05-12 09:15:50||1067.2||1067.2||1067.2||1067.2|0
1620810960000|2021-05-12 09:16:00||1067.4||1067.2||1067.4||1067.2|0
1620810970000|2021-05-12 09:16:10||1067.4||1067.2||1067.4||1067.2|0
1620810990000|2021-05-12 09:16:30|1068.4|1067.4|1067.8|1067.4|1068.4|1067.6|1067.8|1067.4|3000
1620811000000|2021-05-12 09:16:40||1067.6||1067.6||1067.6||1067.6|0
1620811020000|2021-05-12 09:17:00||1067.4||1067.4||1067.4||1067.4|27
1620811030000|2021-05-12 09:17:10||1067.6||1067.6||1067.6||1067.6|0
1620811050000|2021-05-12 09:17:30||1067.4||1067.4||1067.4||1067.4|0
1620811060000|2021-05-12 09:17:40|1068.2|1067.6|1068.8|1068|1069|1068.4|1068.2|1067.6|2863
1620811070000|2021-05-12 09:17:50||1068.2||1068.2||1068.2||1068.2|0
1620811080000|2021-05-12 09:18:00||1068.4||1068.4||1068.4||1068.4|0
1620811090000|2021-05-12 09:18:10|1069|1068.6|1069|1068.8|1069.4|1069|1069|1068.6|2700
1620811100000|2021-05-12 09:18:20|1069.2|1069|1069.6|1069.2|1070|1069.4|1069.2|1069|1219
1620811120000|2021-05-12 09:18:40|1069.4|1069|1069.2|1068.8|1069.4|1069.2|1069.2|1068.8|1802
1620811130000|2021-05-12 09:18:50|1069|1068.6|1068.4|1068|1069|1068.6|1068.4|1068|4374
1620811140000|2021-05-12 09:19:00|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|23
1620811150000|2021-05-12 09:19:10||1067.8||1067.6||1067.8||1067.6|100
1620811160000|2021-05-12 09:19:20|1068||1068||1068.2||1068||0
1620811200000|2021-05-12 09:20:00|1067.8|1067.4|1068|1067.4|1068.2|1067.8|1067.6|1067.2|1835
1620811210000|2021-05-12 09:20:10|1068.2|1067.6|1068.2|1067.8|1068.2|1068|1068.2|1067.6|3
1620811220000|2021-05-12 09:20:20|1068|1067.6|1067.4|1067.2|1068|1067.6|1067.4|1067.2|1108
1620811230000|2021-05-12 09:20:30|1067.2|1067|1066.6|1066|1067.2|1067|1066|1065.6|10537
1620811240000|2021-05-12 09:20:40|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|0
1620811250000|2021-05-12 09:20:50|1066.4|1065.8|1066.2|1065.8|1066.4|1065.8|1066.2|1065.6|0
1620811260000|2021-05-12 09:21:00||1065.6||1065.6||1065.6||1065.6|0
1620811320000|2021-05-12 09:22:00|1066|1065.4|1065.6|1065.2|1066|1065.4|1065.6|1065.2|974
1620811330000|2021-05-12 09:22:10|1065.4|1065.6|1065.6|1065.2|1066|1065.6|1065.4|1065.2|3150
1620811350000|2021-05-12 09:22:30|1066|1065.4|1065.8|1065.2|1066|1065.4|1065.8|1065.2|3000
1620811360000|2021-05-12 09:22:40|1065.4||1065.4||1065.4||1065.4||0
1620811400000|2021-05-12 09:23:20|1065.2|1065|1065|1064.6|1065.4|1065|1065|1064.2|18125
1620811410000|2021-05-12 09:23:30|1064.8|1064.4|1064.6|1064.4|1064.8|1064.6|1064.4|1063.8|6597
1620811430000|2021-05-12 09:23:50|1064.8|1064.6|1064.8|1064.4|1064.8|1064.6|1064.8|1064.4|615
1620811450000|2021-05-12 09:24:10|1064.6|1064.6|1066|1065.4|1066|1065.4|1064.6|1064.6|1941
1620811460000|2021-05-12 09:24:20|1065.8|1065.2|1065.6|1065|1066.4|1065.6|1065.6|1064.8|3022
1620811470000|2021-05-12 09:24:30||1065.2||1065.4||1065.4||1065.2|0
1620811490000|2021-05-12 09:24:50|1065.8|1065.6|1067|1066.2|1067|1066.2|1065.8|1065.6|260
1620811500000|2021-05-12 09:25:00|1066.8|1066.4|1066.8|1066.4|1067.4|1066.4|1066.6|1066.4|3500
1620811510000|2021-05-12 09:25:10||1066.2||1066.2||1066.2||1066.2|0
1620811530000|2021-05-12 09:25:30|1066.6||1066.6||1066.6||1066.6||0
1620811540000|2021-05-12 09:25:40|1066.4|1066|1066.6|1065.8|1066.6|1066|1066.4|1065.8|24
1620811550000|2021-05-12 09:25:50|1066.8|1066|1066.8|1066|1066.8|1066|1066.8|1066|0
1620811560000|2021-05-12 09:26:00||1066.2||1066.2||1066.4||1066.2|192
1620811580000|2021-05-12 09:26:20||1066.4||1066.4||1066.4||1066.4|0
1620811600000|2021-05-12 09:26:40|1067|1066.6|1067.2|1066.8|1067.6|1067|1067|1066.6|1828
1620811650000|2021-05-12 09:27:30|||||||||9
1620811660000|2021-05-12 09:27:40|1067|1066.6|1066.6|1066|1067|1066.6|1066.6|1066|1063
1620811670000|2021-05-12 09:27:50|1066.4|1065.8|1066|1065.4|1066.4|1065.8|1066|1065.4|36
1620811680000|2021-05-12 09:28:00|1065.8|1065.6|1065.8|1065.2|1065.8|1065.6|1065.8|1065.2|1872
1620811690000|2021-05-12 09:28:10|1066||1066||1066||1066||0
1620811700000|2021-05-12 09:28:20|1065.8|1065|1065.2|1065|1065.8|1065.2|1065.2|1064.8|8633
1620811710000|2021-05-12 09:28:30|1065|1064.8|1064.2|1064|1065|1064.8|1064.2|1063.8|2307
1620811720000|2021-05-12 09:28:40|1064.4|1064.2|1065.2|1064.6|1065.4|1065.2|1064.4|1064.2|6433
1620811730000|2021-05-12 09:28:50|1065.6|1065.4|1065.6|1065.4|1066|1065.4|1065.6|1065.4|10137
1620811750000|2021-05-12 09:29:10|1065.8|1065.6|1065.6|1065.4|1066.4|1065.6|1065.6|1065.4|8276
1620811780000|2021-05-12 09:29:40|||||||||19
1620811790000|2021-05-12 09:29:50|1065.8||1065.8||1066.2||1065.8||1870
1620811820000|2021-05-12 09:30:20|1066.2|1065.6|1066.2|1065.8|1066.4|1065.8|1066.2|1065.6|1942
1620811830000|2021-05-12 09:30:30|1066.6|1066|1067|1066.2|1067|1066.2|1066.4|1066|187
1620811840000|2021-05-12 09:30:40|1066.8|1066|1066.2|1065.8|1066.8|1066|1066|1065.8|10649
1620811850000|2021-05-12 09:30:50|||||||||7
1620811860000|2021-05-12 09:31:00|1066|1065.6|1064.8|1064.4|1066|1065.6|1064.8|1064.2|13654
1620811870000|2021-05-12 09:31:10|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|557
1620811880000|2021-05-12 09:31:20|1065.4|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1064.8|274
1620811890000|2021-05-12 09:31:30|1065.6||1065.6||1065.6||1065.6||0
1620811910000|2021-05-12 09:31:50|1065.4||1065.6||1065.6||1065.4||23
1620811950000|2021-05-12 09:32:30|1065.8|1065.4|1066.4|1065.8|1066.4|1065.8|1065.8|1065.4|725
1620811960000|2021-05-12 09:32:40|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1620811970000|2021-05-12 09:32:50|1066.8|1066.2|1067.2|1066.6|1067.2|1066.6|1066.8|1066.2|0
1620811980000|2021-05-12 09:33:00|||||||||400
1620811990000|2021-05-12 09:33:10|1067|1066.4|1066.4|1065.8|1067|1066.4|1066.2|1065.8|1955
1620812000000|2021-05-12 09:33:20||1065.6||1065.6||1065.6||1065.6|0
1620812010000|2021-05-12 09:33:30||1065.8||1065.8||1065.8||1065.8|0
1620812020000|2021-05-12 09:33:40|1066.6|1066|1066.4|1065.6|1066.6|1066.2|1066.4|1065.6|0
1620812030000|2021-05-12 09:33:50|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|0
1620812040000|2021-05-12 09:34:00|1066||1065.8||1066||1065.8||0
1620812050000|2021-05-12 09:34:10|1065.6|1065.2|1065.4|1064.8|1065.8|1065.2|1065.2|1064.8|615
1620812060000|2021-05-12 09:34:20|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|2148
1620812070000|2021-05-12 09:34:30|1065|1064.6|1064.6|1064|1065|1064.6|1064.6|1064|20
1620812080000|2021-05-12 09:34:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1620812120000|2021-05-12 09:35:20||1064||1063.8||1064||1063.8|530
1620812130000|2021-05-12 09:35:30|1064.2|1063.6|1063.8|1063.4|1064.2|1063.6|1063.6|1063.4|603
1620812140000|2021-05-12 09:35:40|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|2340
1620812150000|2021-05-12 09:35:50|1063.4|1063|1063|1062.6|1063.4|1063.2|1063|1062.6|5621
1620812160000|2021-05-12 09:36:00|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.8|111
1620812170000|2021-05-12 09:36:10|1063.4||1063.4||1063.4||1063.4||0
1620812180000|2021-05-12 09:36:20|1063.6|1063.2|1064|1063.6|1064.2|1063.6|1063.6|1063.2|49
1620812190000|2021-05-12 09:36:30|1064.2|1064|1064|1063.6|1064.8|1064.2|1064|1063.6|16499
1620812200000|2021-05-12 09:36:40|1064.2|1063.8|1063.8|1063.6|1064.4|1063.8|1063.8|1063.6|5100
1620812210000|2021-05-12 09:36:50|1063.6|1063.4|1063.4|1063|1063.6|1063.4|1063.4|1063|330
1620812220000|2021-05-12 09:37:00|1063.8|1063.2|1063.8|1063.2|1064.2|1063.4|1063.8|1063.2|215
1620812230000|2021-05-12 09:37:10|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1063|715
1620812240000|2021-05-12 09:37:20|1064|1063.4|1063.8|1063.2|1064|1063.4|1063.8|1063.2|0
1620812250000|2021-05-12 09:37:30|1063.6||1063.8||1063.8||1063.6||210
1620812260000|2021-05-12 09:37:40|1065.2|1063.4|1064.2|1063.8|1065.4|1063.8|1064.2|1063.4|10000
1620812270000|2021-05-12 09:37:50||1063.6||1063.8||1063.8||1063.6|0
1620812280000|2021-05-12 09:38:00|1064.6|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|353
1620812330000|2021-05-12 09:38:50|1065|1064.8|1064.2|1063.8|1065|1064.8|1064|1063.8|3201
1620812370000|2021-05-12 09:39:30|1064|1063.6|1063.8|1063.4|1064.2|1063.6|1063.8|1063.4|278
1620812400000|2021-05-12 09:40:00|1063.6|1063.2|1063.6|1062.8|1063.6|1063.2|1063.6|1062.8|967
1620812410000|2021-05-12 09:40:10||1063||1063||1063||1063|42
1620812420000|2021-05-12 09:40:20|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|0
1620812430000|2021-05-12 09:40:30||1063||1063||1063||1063|0
1620812460000|2021-05-12 09:41:00|1063|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.8|335
1620812470000|2021-05-12 09:41:10||1063||1063||1063||1063|50
1620812480000|2021-05-12 09:41:20|1063.8|1063.2|1063.6|1063|1063.8|1063.6|1063.6|1063|2401
1620812490000|2021-05-12 09:41:30|1063.4|1062.8|1063.4|1062.8|1063.4|1062.8|1062.8|1062.6|1113
1620812510000|2021-05-12 09:41:50|1063.6||1063.6||1063.6||1063.6||0
1620812520000|2021-05-12 09:42:00||1063||1063.2||1063.2||1063|0
1620812530000|2021-05-12 09:42:10|1063.8|1063|1063.8|1063.4|1063.8|1063.6|1063.8|1063|90
1620812540000|2021-05-12 09:42:20|1064|1063.6|1064.4|1063.6|1064.4|1063.6|1064|1063.6|0
1620812550000|2021-05-12 09:42:30|1064.6|1063.8|1064.6|1064.2|1064.6|1064.2|1064.6|1063.8|0
1620812580000|2021-05-12 09:43:00|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.4|1063.8|16
1620812630000|2021-05-12 09:43:50|1064.6|1064|1065|1064.6|1065|1064.6|1064.6|1064|1992
1620812640000|2021-05-12 09:44:00|1065.2|1064.8|1065.6|1064.8|1065.6|1065|1065|1064.8|291
1620812650000|2021-05-12 09:44:10|1065.8|1065|1066.2|1065.4|1066.2|1065.4|1065.8|1065|0
1620812660000|2021-05-12 09:44:20|1066|1065.2|1065|1064.8|1066|1065.2|1065|1064.8|2050
1620812680000|2021-05-12 09:44:40|1065.4|1064.6|1065.6|1065|1065.6|1065|1065.2|1064.6|341
1620812690000|2021-05-12 09:44:50|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.2|1065.2|202
1620812700000|2021-05-12 09:45:00|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1620812710000|2021-05-12 09:45:10|1065.4|1064.8|1065.4|1064.6|1065.4|1064.8|1065|1064.6|483
1620812720000|2021-05-12 09:45:20|1065.2||1065.2||1065.2||1065.2||0
1620812730000|2021-05-12 09:45:30|1065||1065||1065.2||1065||0
1620812740000|2021-05-12 09:45:40|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|344
1620812750000|2021-05-12 09:45:50|1064.8||1064.8||1064.8||1064.8||0
1620812760000|2021-05-12 09:46:00|1064.6||1064.6||1064.6||1064.6||0
1620812780000|2021-05-12 09:46:20|||||||||500
1620812800000|2021-05-12 09:46:40|1064.4|1064.2|1064.4|1063.8|1064.4|1064.2|1064.4|1063.8|576
1620812810000|2021-05-12 09:46:50|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1620812820000|2021-05-12 09:47:00|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|450
1620812830000|2021-05-12 09:47:10|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064.4|1063.8|1249
1620812840000|2021-05-12 09:47:20|1064.8|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|730
1620812850000|2021-05-12 09:47:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1620812870000|2021-05-12 09:47:50|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.6|1064.2|3440
1620812880000|2021-05-12 09:48:00|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|100
1620812890000|2021-05-12 09:48:10||1064.6||1064.4||1064.6||1064.4|0
1620812910000|2021-05-12 09:48:30|1064.8|1064.2|1064.8|1064.4|1065|1064.4|1064.4|1064.2|680
1620812920000|2021-05-12 09:48:40|1065|1064.2|1064.4|1063.8|1065|1064.2|1064.2|1063.8|765
1620812930000|2021-05-12 09:48:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1620812940000|2021-05-12 09:49:00|1064.2|1063.8|1064.8|1064.2|1065|1064.4|1064|1063.8|1219
1620812950000|2021-05-12 09:49:10||1064.4||1064.2||1064.4||1064|0
1620812960000|2021-05-12 09:49:20|1065|1064.4|1064.8|1064.2|1065|1064.4|1064.8|1064.2|0
1620813000000|2021-05-12 09:50:00|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|100
1620813010000|2021-05-12 09:50:10|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1620813020000|2021-05-12 09:50:20|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|0
1620813030000|2021-05-12 09:50:30|1064.8|1064.4|1064.8|1064.6|1065.2|1064.8|1064.8|1064.4|0
1620813060000|2021-05-12 09:51:00|1065.2||1065||1065.2||1065||0
1620813070000|2021-05-12 09:51:10|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.6|0
1620813080000|2021-05-12 09:51:20||1064.6||1064.6||1064.8||1064.6|533
1620813090000|2021-05-12 09:51:30|1065.4|1064.8|1065.2|1064.8|1065.6|1065|1065.2|1064.8|1000
1620813100000|2021-05-12 09:51:40|1065.4|1065|1065.4|1065|1065.6|1065.4|1065.4|1065|817
1620813110000|2021-05-12 09:51:50||1065.2||1065.2||1065.2||1065.2|0
1620813130000|2021-05-12 09:52:10|1065.8|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|4
1620813140000|2021-05-12 09:52:20|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1620813160000|2021-05-12 09:52:40||1065.6||1065.6||1065.6||1065.6|0
1620813170000|2021-05-12 09:52:50|1066.2|1065.8|1066.4|1065.8|1066.6|1066|1066.2|1065.6|431
1620813180000|2021-05-12 09:53:00|1066.2||1066.4||1066.4||1066.2||0
1620813210000|2021-05-12 09:53:30|1066.2|1066|1066.4|1066|1066.4|1066|1066.2|1066|0
1620813220000|2021-05-12 09:53:40||1065.8||1065.8||1065.8||1065.8|0
1620813230000|2021-05-12 09:53:50||1066||1065.8||1066||1065.8|199
1620813240000|2021-05-12 09:54:00||1066||1066||1066||1066|0
1620813250000|2021-05-12 09:54:10||1065.8||1065.8||1065.8||1065.8|0
1620813270000|2021-05-12 09:54:30||1066||1066||1066||1066|0
1620813280000|2021-05-12 09:54:40||1066.2||1066.2||1066.2||1066.2|0
1620813300000|2021-05-12 09:55:00|1066.2|1066|1066.6|1066|1066.6|1066|1066.2|1066|156
1620813310000|2021-05-12 09:55:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|705
1620813320000|2021-05-12 09:55:20|1066.6|1066|1067.2|1066.6|1067.2|1066.6|1066.6|1066|1086
1620813330000|2021-05-12 09:55:30|1067||1067||1067||1067||0
1620813340000|2021-05-12 09:55:40|1066.8|1066.4|1066.4|1066|1066.8|1066.4|1066.4|1066|332
1620813350000|2021-05-12 09:55:50|1066.6|1065.8|1066.4|1065.8|1066.8|1066.4|1066.4|1065.8|5000
1620813360000|2021-05-12 09:56:00|1066.2|1065.6|1066|1065.6|1066.2|1065.6|1066|1065.6|0
1620813370000|2021-05-12 09:56:10|1065.8||1065.8||1065.8||1065.8||0
1620813380000|2021-05-12 09:56:20|1066|1065.8|1066.2|1065.8|1066.6|1066|1066|1065.6|324
1620813390000|2021-05-12 09:56:30|1066.6|1066|1067|1066.4|1067|1066.4|1066.4|1066|471
1620813400000|2021-05-12 09:56:40||1066.6||1066.6||1066.6||1066.6|0
1620813410000|2021-05-12 09:56:50|1067.2|1066.8|1067.4|1066.6|1067.4|1066.8|1067.2|1066.6|810
1620813420000|2021-05-12 09:57:00|1067.2||1067.2||1067.2||1067.2||0
1620813430000|2021-05-12 09:57:10|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.6|1066.4|469
1620813440000|2021-05-12 09:57:20|1067.2|1066.6|1068.2|1067.6|1068.4|1067.6|1067.2|1066.6|315
1620813460000|2021-05-12 09:57:40|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067|19
1620813470000|2021-05-12 09:57:50|1067.6|1067|1067.2|1066.6|1067.6|1067|1067.2|1066.6|857
1620813490000|2021-05-12 09:58:10|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|266
1620813500000|2021-05-12 09:58:20||1067.2||1067.2||1067.2||1067.2|0
1620813510000|2021-05-12 09:58:30|1067.8|1067.4|1068.4|1067.6|1068.4|1067.8|1067.8|1067.4|867
1620813530000|2021-05-12 09:58:50|1068.2|1067.4|1067.8|1067.4|1068.2|1067.4|1067.8|1067.2|24
1620813540000|2021-05-12 09:59:00|1068|1067.2|1068|1067.6|1068.2|1067.6|1068|1067.2|0
1620813560000|2021-05-12 09:59:20|1068.2|1067.8|1068.8|1068|1069|1068.6|1068.2|1067.8|723
1620813580000|2021-05-12 09:59:40|1068.6|1067.8|1068.4|1067.8|1068.6|1067.8|1068.4|1067.8|150
1620813590000|2021-05-12 09:59:50|1068.2|1067.6|1067.6|1067.2|1068.2|1067.6|1067.6|1067.2|857
1620813630000|2021-05-12 10:00:30|1067.4||1067.4||1067.6||1067.4||202
1620813650000|2021-05-12 10:00:50|||||||||685
1620813660000|2021-05-12 10:01:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|827
1620813670000|2021-05-12 10:01:10|1067.4|1067.4|1067.4|1067.2|1067.4|1067.4|1067.4|1067.2|623
1620813680000|2021-05-12 10:01:20|||||||||202
1620813710000|2021-05-12 10:01:50||1067||1067||1067||1067|330
1620813730000|2021-05-12 10:02:10|1067|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.4|509
1620813740000|2021-05-12 10:02:20||1066.8||1066.8||1066.8||1066.8|0
1620813750000|2021-05-12 10:02:30|1067.4|1067|1067.8|1067.2|1067.8|1067.4|1067.4|1067|1455
1620813760000|2021-05-12 10:02:40|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1620813770000|2021-05-12 10:02:50|1067|1066.8|1066.8|1066|1067|1066.8|1066.4|1066|3163
1620813780000|2021-05-12 10:03:00||1066.2||1066.2||1066.2||1066|200
1620813790000|2021-05-12 10:03:10|1066.6|1066|1066.6|1066|1066.6|1066|1066.6|1066|0
1620813800000|2021-05-12 10:03:20|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1620813820000|2021-05-12 10:03:40||1066.4||1066.4||1066.4||1066.4|0
1620813840000|2021-05-12 10:04:00|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|300
1620813850000|2021-05-12 10:04:10|1066.6||1066.8||1066.8||1066.6||0
1620813900000|2021-05-12 10:05:00|1066.6|1066.2|1067.4|1066.8|1067.6|1067.2|1066.6|1066|34469
1620813910000|2021-05-12 10:05:10|1067.2|1066.6|1066.6|1066|1067.2|1066.6|1066.6|1066|961
1620813920000|2021-05-12 10:05:20|1066.4||1066.4||1066.4||1066.4||234
1620813950000|2021-05-12 10:05:50|1066.2|1065.8|1065.8|1065.2|1066.2|1065.8|1065.6|1065.2|1282
1620813960000|2021-05-12 10:06:00|1065.6||1065.4||1065.6||1065.4||0
1620813980000|2021-05-12 10:06:20|1065.6||1065.4||1065.6||1065.4||640
1620813990000|2021-05-12 10:06:30|1065.2|1065|1065.2|1064.4|1065.2|1065|1065.2|1064.4|814
1620814010000|2021-05-12 10:06:50|1065|1064.2|1064.8|1064.2|1065|1064.2|1064.8|1064.2|0
1620814020000|2021-05-12 10:07:00||1064.4||1064.2||1064.4||1064.2|0
1620814050000|2021-05-12 10:07:30|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|0
1620814060000|2021-05-12 10:07:40|1064.4|1064.2|1064.2|1063.8|1064.4|1064.2|1064.2|1063.8|5447
1620814100000|2021-05-12 10:08:20|1064.4|1064|1064.8|1064.6|1065.2|1064.8|1064.4|1064|2736
1620814110000|2021-05-12 10:08:30||1064.4||1064.4||1064.4||1064.2|0
1620814120000|2021-05-12 10:08:40|1065.2|1064.6|1064.8|1064.6|1065.2|1064.6|1064.8|1064.6|0
1620814130000|2021-05-12 10:08:50|1065.2|1064.8|1065.4|1064.8|1065.6|1065|1065.2|1064.8|1923
1620814140000|2021-05-12 10:09:00|1065.2|1064.6|1065.4|1064.6|1065.4|1064.6|1065|1064.6|13
1620814150000|2021-05-12 10:09:10|1065.2|1064.4|1065.2|1064.4|1065.2|1064.4|1065|1064.4|0
1620814160000|2021-05-12 10:09:20||1064.6||1064.8||1064.8||1064.6|400
1620814170000|2021-05-12 10:09:30|1065|1064.6|1065|1064.6|1065|1064.8|1065|1064.6|0
1620814180000|2021-05-12 10:09:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1620814190000|2021-05-12 10:09:50|1065.4|1065|1065.6|1064.8|1065.6|1065|1065.4|1064.8|391
1620814210000|2021-05-12 10:10:10|1065.4|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|197
1620814220000|2021-05-12 10:10:20|1066|1065.4|1066.6|1066.2|1066.8|1066.2|1066|1065.4|0
1620814230000|2021-05-12 10:10:30|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.4|1065.8|13
1620814260000|2021-05-12 10:11:00|1066.6|1066|1067|1066.6|1067.2|1066.8|1066.6|1066|873
1620814270000|2021-05-12 10:11:10|1067.2|1066.8|1067.2|1066.6|1067.6|1066.8|1067.2|1066.6|10
1620814280000|2021-05-12 10:11:20|1067.4|1066.8|1067.4|1067|1068|1067.4|1067.4|1066.8|471
1620814290000|2021-05-12 10:11:30|1067.2|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|167
1620814310000|2021-05-12 10:11:50|1067|1066.4|1066.4|1066|1067|1066.4|1066.4|1066|5100
1620814320000|2021-05-12 10:12:00|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|230
1620814350000|2021-05-12 10:12:30|1066.4||1066.4||1066.4||1066.4||0
1620814360000|2021-05-12 10:12:40|1066.2|1065.8|1065.4|1064.8|1066.2|1065.8|1065|1064.8|2903
1620814370000|2021-05-12 10:12:50|1065.2|1064.6|1065.2|1064.4|1065.2|1064.6|1065|1064.4|326
1620814380000|2021-05-12 10:13:00|1065|1064.6|1065.2|1064.4|1065.4|1064.6|1064.8|1064.4|1
1620814390000|2021-05-12 10:13:10|1065|1064.2|1064.8|1064.2|1065.4|1064.4|1064.8|1064|5600
1620814410000|2021-05-12 10:13:30|1065.2|1064.4|1064.6|1064|1065.2|1064.6|1064.6|1064|1441
1620814420000|2021-05-12 10:13:40|1064.8||1064.6||1064.8||1064.6||0
1620814430000|2021-05-12 10:13:50|1064.8||1064.6||1064.8||1064.6||0
1620814450000|2021-05-12 10:14:10|1064.2||1064.2||1064.2||1064.2||0
1620814460000|2021-05-12 10:14:20|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|81
1620814470000|2021-05-12 10:14:30|1064.4||1064.6||1064.6||1064.4||0
1620814480000|2021-05-12 10:14:40|1064.4|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.8|92
1620814500000|2021-05-12 10:15:00|1064.2||1064.2||1064.2||1064.2||0
1620814510000|2021-05-12 10:15:10|||||||||210
1620814550000|2021-05-12 10:15:50|1064.4|1064|1064.2|1063.8|1064.6|1064|1064.2|1063.8|189
1620814560000|2021-05-12 10:16:00|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1063.8|1063.4|3996
1620814570000|2021-05-12 10:16:10|1064||1064.2||1064.2||1064||100
1620814580000|2021-05-12 10:16:20|1064||1064||1064||1064||0
1620814590000|2021-05-12 10:16:30|1063.8||1064||1064||1063.8||3
1620814610000|2021-05-12 10:16:50|1064.2||1064.2||1064.2||1064.2||0
1620814620000|2021-05-12 10:17:00|1064||1064.2||1064.2||1064||0
1620814630000|2021-05-12 10:17:10|1063.8||1064.2||1064.2||1063.8||28
1620814640000|2021-05-12 10:17:20|1064||1064||1064||1064||0
1620814650000|2021-05-12 10:17:30|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|3
1620814660000|2021-05-12 10:17:40|1064.4||1064.2||1064.4||1064.2||0
1620814680000|2021-05-12 10:18:00||1064||1064||1064||1064|1780
1620814690000|2021-05-12 10:18:10|1064.4|1064.2|1065|1064.6|1065|1064.6|1064.4|1064|575
1620814700000|2021-05-12 10:18:20|1064.8|1064.4|1065|1064.4|1065.4|1064.8|1064.8|1064.2|1050
1620814710000|2021-05-12 10:18:30|1064.8|1064.2|1064.2|1064|1064.8|1064.2|1064.2|1064|4491
1620814720000|2021-05-12 10:18:40|1064.4|1064.2|1065|1064.4|1065|1064.4|1064.2|1064.2|2444
1620814740000|2021-05-12 10:19:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|489
1620814760000|2021-05-12 10:19:20|1064.8|1064|1064.4|1064|1064.8|1064|1064.4|1064|117
1620814810000|2021-05-12 10:20:10|1064.2|1063.6|1063.8|1063.6|1064.2|1063.6|1063.8|1063.6|6563
1620814830000|2021-05-12 10:20:30|1064|1063.4|1063.4|1063|1064|1063.4|1063.4|1063|2328
1620814840000|2021-05-12 10:20:40|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|500
1620814860000|2021-05-12 10:21:00||1063.4||1063.4||1063.4||1063.4|0
1620814870000|2021-05-12 10:21:10|1063.8||1063.8||1064||1063.6||1717
1620814890000|2021-05-12 10:21:30|1064|1063.6|1063.6|1063.4|1064|1063.6|1063.6|1063.4|2296
1620814900000|2021-05-12 10:21:40|1063.8||1063.8||1063.8||1063.8||0
1620814910000|2021-05-12 10:21:50|1063.6|1063.6|1064.2|1063.8|1064.2|1063.8|1063.6|1063.6|3257
1620814920000|2021-05-12 10:22:00||1063.6||1063.6||1063.6||1063.6|250
1620814950000|2021-05-12 10:22:30|1064.4|1063.8|1063.8|1063.4|1064.8|1064.2|1063.8|1063.4|4288
1620814960000|2021-05-12 10:22:40|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|168
1620814990000|2021-05-12 10:23:10|1064|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.8|690
1620815000000|2021-05-12 10:23:20|1064.4|1063.8|1064.6|1064|1064.6|1064.2|1064.2|1063.8|1462
1620815020000|2021-05-12 10:23:40|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|300
1620815030000|2021-05-12 10:23:50|1064.6||1064.6||1064.6||1064.6||0
1620815070000|2021-05-12 10:24:30|1064.4|1064|1064.6|1063.8|1064.6|1064|1064.4|1063.8|1210
1620815080000|2021-05-12 10:24:40|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|0
1620815090000|2021-05-12 10:24:50||1063.8||1063.8||1063.8||1063.8|0
1620815100000|2021-05-12 10:25:00|1064.4||1064.4||1064.4||1064.4||0
1620815130000|2021-05-12 10:25:30|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|200
1620815140000|2021-05-12 10:25:40|1065.2|1064.2|1064.6|1064|1065.2|1065|1064.4|1064|15500
1620815150000|2021-05-12 10:25:50|1064.4|1063.8|1063.8|1063.4|1064.4|1063.8|1063.8|1063.4|473
1620815160000|2021-05-12 10:26:00|1064|1063.6|1064|1063.4|1064|1063.6|1064|1063.4|601
1620815170000|2021-05-12 10:26:10|1063.8|1063.6|1064.2|1063.8|1064.6|1064.4|1063.8|1063.4|7624
1620815180000|2021-05-12 10:26:20||1063.6||1063.6||1063.6||1063.6|0
1620815210000|2021-05-12 10:26:50|1064||1064||1064||1064||42
1620815220000|2021-05-12 10:27:00|1063.8||1063.8||1063.8||1063.8||0
1620815230000|2021-05-12 10:27:10||1063.4||1063.4||1063.4||1063.4|3137
1620815240000|2021-05-12 10:27:20|1063.6||1063.6||1063.6||1063.6||0
1620815250000|2021-05-12 10:27:30|||||||||2339
1620815260000|2021-05-12 10:27:40|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|310
1620815290000|2021-05-12 10:28:10|1064|1063.6|1064|1063.8|1064.2|1063.8|1064|1063.6|481
1620815300000|2021-05-12 10:28:20|1063.8|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|208
1620815310000|2021-05-12 10:28:30|1064.4|1064|1065|1064.6|1065.2|1064.8|1064.4|1064|3078
1620815320000|2021-05-12 10:28:40||1064.4||1064.6||1064.6||1064.4|0
1620815350000|2021-05-12 10:29:10|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064|16
1620815360000|2021-05-12 10:29:20|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1620815370000|2021-05-12 10:29:30||1064.6||1064.6||1064.6||1064.6|10
1620815400000|2021-05-12 10:30:00|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|0
1620815420000|2021-05-12 10:30:20|1064.6|1064.2|1064.2|1063.8|1064.6|1064.2|1064.2|1063.8|19
1620815450000|2021-05-12 10:30:50|1064||1064.2||1064.2||1064||210
1620815460000|2021-05-12 10:31:00|1064|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.4|0
1620815470000|2021-05-12 10:31:10|1064.2|1063.6|1063.8|1063.4|1064.2|1063.6|1063.8|1063.4|2650
1620815500000|2021-05-12 10:31:40|1064|1063.8|1064.6|1064|1064.6|1064|1064|1063.8|227
1620815510000|2021-05-12 10:31:50|1065.4|1064.2|1064.8|1064.2|1065.4|1064.4|1064.8|1064.2|5001
1620815540000|2021-05-12 10:32:20|1065|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.4|640
1620815550000|2021-05-12 10:32:30|1064.8||1064.8||1064.8||1064.8||0
1620815560000|2021-05-12 10:32:40|1065||1065||1065||1065||0
1620815570000|2021-05-12 10:32:50|1064.8||1064.8||1064.8||1064.8||0
1620815690000|2021-05-12 10:34:50|1065|1064.6|1065.2|1064.8|1065.4|1065.2|1065|1064.6|979
1620815700000|2021-05-12 10:35:00|1065.4||1065.4||1065.4||1065.4||0
1620815710000|2021-05-12 10:35:10|1065.2||1065.4||1065.4||1065.2||0
1620815720000|2021-05-12 10:35:20|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.8|1064.4|552
1620815730000|2021-05-12 10:35:30|1065|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|1000
1620815740000|2021-05-12 10:35:40|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|0
1620815760000|2021-05-12 10:36:00|1064.8||1064.6||1065||1064.6||0
1620815770000|2021-05-12 10:36:10|1065||1064.6||1065||1064.6||1
1620815780000|2021-05-12 10:36:20|1064.8|1064.6|1066.4|1065.8|1066.4|1065.8|1064.8|1064.6|404
1620815790000|2021-05-12 10:36:30|1066.6|1066|1066.8|1066|1066.8|1066|1066.6|1066|685
1620815810000|2021-05-12 10:36:50|1066.6||1066.6||1066.6||1066.6||0
1620815820000|2021-05-12 10:37:00|1066.4|1065.8|1065.8|1065.4|1066.4|1065.8|1065.8|1065.4|645
1620815830000|2021-05-12 10:37:10|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|0
1620815840000|2021-05-12 10:37:20|1066|1065|1065.6|1065|1066|1065|1065.6|1065|0
1620815850000|2021-05-12 10:37:30|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|1065.8|1065.6|665
1620815860000|2021-05-12 10:37:40|1066||1065.8||1066||1065.8||192
1620815880000|2021-05-12 10:38:00||1065.4||1065.2||1065.4||1065.2|143
1620815890000|2021-05-12 10:38:10|1066|1065.4|1065.8|1065.6|1066.2|1065.6|1065.8|1065.4|245
1620815900000|2021-05-12 10:38:20|1066|1065.8|1066.6|1066|1066.6|1066|1066|1065.8|1545
1620815910000|2021-05-12 10:38:30|1066.4|1065.8|1066|1065.6|1066.4|1065.8|1066|1065.6|118
1620815950000|2021-05-12 10:39:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.6|1065|831
1620815960000|2021-05-12 10:39:20|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|300
1620815970000|2021-05-12 10:39:30||1065.8||1065.8||1065.8||1065.8|650
1620815990000|2021-05-12 10:39:50|1066.2||1066.2||1066.4||1066.2||920
1620816010000|2021-05-12 10:40:10|1066.4|1066|1066.8|1066.2|1066.8|1066.2|1066.4|1066|163
1620816030000|2021-05-12 10:40:30|1066.6|1066.4|1066.2|1065.8|1066.6|1066.4|1066.2|1065.8|220
1620816050000|2021-05-12 10:40:50|1066.4|1066|1066.2|1065.8|1066.6|1066|1066.2|1065.8|622
1620816070000|2021-05-12 10:41:10|1066.4|1066|1066.4|1066.2|1066.6|1066.2|1066.4|1066|525
1620816080000|2021-05-12 10:41:20|1066.6||1066.6||1066.6||1066.6||0
1620816090000|2021-05-12 10:41:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.2|1066|149
1620816110000|2021-05-12 10:41:50|1066.2||1066.2||1066.2||1066.2||0
1620816130000|2021-05-12 10:42:10||1065.8||1065.8||1065.8||1065.8|13
1620816190000|2021-05-12 10:43:10|1066||1066.2||1066.2||1066||1963
1620816210000|2021-05-12 10:43:30|1066||1066||1066.2||1066||6135
1620816220000|2021-05-12 10:43:40|||||||||639
1620816230000|2021-05-12 10:43:50|1066.2|1065.4|1065.2|1065|1066.2|1065.4|1065.2|1065|6574
1620816250000|2021-05-12 10:44:10|||||||||5
1620816270000|2021-05-12 10:44:30|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|213
1620816280000|2021-05-12 10:44:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1620816290000|2021-05-12 10:44:50||1064||1064.2||1064.2||1064|0
1620816310000|2021-05-12 10:45:10|1064.4|1064.4|1064.4|1064.2|1064.6|1064.4|1064.4|1064.2|100
1620816320000|2021-05-12 10:45:20|1064.6||1064.4||1064.6||1064.4||2
1620816330000|2021-05-12 10:45:30|1064.6||1064.6||1064.6||1064.6||0
1620816340000|2021-05-12 10:45:40|1064.8||1064.8||1064.8||1064.8||150
1620816350000|2021-05-12 10:45:50|1064.6|1064.4|1064.6|1064.2|1064.6|1064.6|1064.6|1064.2|0
1620816360000|2021-05-12 10:46:00|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|67
1620816370000|2021-05-12 10:46:10|1064.6||1064.6||1064.6||1064.6||0
1620816380000|2021-05-12 10:46:20|1066|1064.2|1063.8|1063.6|1066|1064.6|1063.8|1063.6|17782
1620816390000|2021-05-12 10:46:30|1064.2|1063.8|1064.4|1063.8|1064.4|1064|1064.2|1063.8|1249
1620816400000|2021-05-12 10:46:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|0
1620816430000|2021-05-12 10:47:10|||||||||50
1620816450000|2021-05-12 10:47:30|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064.2|1063.6|0
1620816470000|2021-05-12 10:47:50|1064||1064||1064||1064||150
1620816480000|2021-05-12 10:48:00|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1620816520000|2021-05-12 10:48:40|1064||1064||1064||1064||0
1620816530000|2021-05-12 10:48:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|573
1620816540000|2021-05-12 10:49:00|1064.2|1063.8|1064.4|1064|1065.8|1064.4|1064|1063.8|9471
1620816560000|2021-05-12 10:49:20|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1620816590000|2021-05-12 10:49:50||1063.6||1063.6||1063.6||1063.6|0
1620816600000|2021-05-12 10:50:00|1064||1064||1064||1064||1132
1620816640000|2021-05-12 10:50:40|1063.8||1063.8||1064||1063.8||7138
1620816650000|2021-05-12 10:50:50|||||||||195
1620816660000|2021-05-12 10:51:00|1064.2|1063.8|1064.4|1064|1064.4|1064.2|1064|1063.8|2257
1620816670000|2021-05-12 10:51:10|1064.2||1064.4||1064.4||1064.2||0
1620816700000|2021-05-12 10:51:40|1064.2|1063.8|1063.8|1063.6|1064.2|1063.8|1063.8|1063.6|7758
1620816710000|2021-05-12 10:51:50|1064||1064||1064||1064||824
1620816750000|2021-05-12 10:52:30|1063.8|1063.8|1063.8|1063.6|1063.8|1063.8|1063.8|1063.6|100
1620816760000|2021-05-12 10:52:40|1064||1063.8||1064||1063.8||0
1620816770000|2021-05-12 10:52:50|||||||||574
1620816780000|2021-05-12 10:53:00|1063.6|1062.8|1063.2|1062.8|1063.6|1062.8|1063|1062.6|5930
1620816790000|2021-05-12 10:53:10|1063|1062.6|1062.4|1062|1063|1062.6|1062.2|1062|1459
1620816800000|2021-05-12 10:53:20|1062.2||1062.4||1062.4||1062.2||520
1620816810000|2021-05-12 10:53:30|1062.6|1062.2|1062|1061.8|1062.6|1062.2|1061.8|1061.6|14805
1620816830000|2021-05-12 10:53:50||1061.6||1061.6||1061.6||1061.6|56
1620816870000|2021-05-12 10:54:30|1061.8||1061.8||1062||1061.8||892
1620816890000|2021-05-12 10:54:50||1061.4||1061.4||1061.4||1061.4|22
1620816900000|2021-05-12 10:55:00|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061|91
1620816920000|2021-05-12 10:55:20|1061.6|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|500
1620816930000|2021-05-12 10:55:30|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1620816950000|2021-05-12 10:55:50|1061.2|1060.8|1061.4|1061.2|1062|1061.4|1061.2|1060.8|15930
1620816960000|2021-05-12 10:56:00|||||||||297
1620816970000|2021-05-12 10:56:10|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|16
1620816990000|2021-05-12 10:56:30|1061||1061||1061||1061||0
1620817010000|2021-05-12 10:56:50|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061.2|1061|477
1620817020000|2021-05-12 10:57:00|1062|1061.4|1062|1061.4|1062.4|1061.8|1061.8|1061.2|3291
1620817040000|2021-05-12 10:57:20|1061.8|1061.2|1061.8|1061.2|1062|1061.2|1061.8|1061.2|0
1620817050000|2021-05-12 10:57:30|1062|1061.4|1061.8|1061.2|1062|1061.6|1061.8|1061.2|610
1620817060000|2021-05-12 10:57:40|1062||1062||1062||1062||0
1620817070000|2021-05-12 10:57:50|1061.8||1061.8||1061.8||1061.8||0
1620817090000|2021-05-12 10:58:10|1062||1061.8||1062||1061.8||0
1620817100000|2021-05-12 10:58:20||1061.4||1061.2||1061.4||1061.2|0
1620817110000|2021-05-12 10:58:30||1061.4||1061.2||1061.4||1061.2|0
1620817120000|2021-05-12 10:58:40|1061.6||1061.6||1061.6||1061.6||0
1620817130000|2021-05-12 10:58:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|48
1620817150000|2021-05-12 10:59:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|188
1620817160000|2021-05-12 10:59:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.6|1061.8|1061.4|324
1620817170000|2021-05-12 10:59:30|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.2|1061|1000
1620817180000|2021-05-12 10:59:40|1061.6|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|1829
1620817190000|2021-05-12 10:59:50|1061.4||1061.2||1061.4||1061.2||3500
1620817330000|2021-05-12 11:02:10|1063.8||1063.6||1063.8||1063.6||844
1620817340000|2021-05-12 11:02:20|1063.4||1063.2||1063.4||1063.2||0
1620817350000|2021-05-12 11:02:30|1063||1062.8||1063||1062.8||0
1620817360000|2021-05-12 11:02:40|1062.6||1062.4||1062.6||1062.4||0
1620817370000|2021-05-12 11:02:50|1062.2||1062.2||1062.2||1062.2||0
1620817380000|2021-05-12 11:03:00||1061.2||1061.2||1061.2||1061.2|0
1620817390000|2021-05-12 11:03:10|1062||1062||1062||1062||0
1620817400000|2021-05-12 11:03:20|1061.8|1061|1061|1060.8|1061.8|1061|1061|1060.8|3074
1620817410000|2021-05-12 11:03:30|1061.2|1061|1061.4|1061|1061.4|1061|1061.2|1061|189
1620817420000|2021-05-12 11:03:40|1061.6|1061.2|1061.6|1061.2|1062|1061.4|1061.4|1061.2|1052
1620817430000|2021-05-12 11:03:50|1061.8|1061.4|1062|1061.6|1062.4|1062|1061.6|1061.4|1941
1620817440000|2021-05-12 11:04:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|87
1620817450000|2021-05-12 11:04:10|1062|1061.4|1062|1061.4|1062|1061.6|1062|1061.4|0
1620817460000|2021-05-12 11:04:20|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|0
1620817510000|2021-05-12 11:05:10|1062.2|1061.8|1063|1062.4|1063|1062.6|1062.2|1061.8|715
1620817520000|2021-05-12 11:05:20||1062.6||1062.4||1062.6||1062.4|0
1620817550000|2021-05-12 11:05:50|1062.8|1062.2|1062.8|1062.2|1063|1062.8|1062.8|1062|3022
1620817560000|2021-05-12 11:06:00|1063|1062.4|1062.6|1061.8|1063|1062.4|1062.6|1061.8|550
1620817570000|2021-05-12 11:06:10|||||||||100
1620817580000|2021-05-12 11:06:20|1062.4||1062.4||1062.4||1062.4||0
1620817590000|2021-05-12 11:06:30|1062.6|1062|1063|1062.4|1063|1062.6|1062.6|1062|1564
1620817600000|2021-05-12 11:06:40|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1620817610000|2021-05-12 11:06:50|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|0
1620817620000|2021-05-12 11:07:00|1062.8||1062.8||1062.8||1062.8||0
1620817690000|2021-05-12 11:08:10|1063|1062.6|1063.2|1062.4|1064|1063.4|1063|1062.4|2580
1620817700000|2021-05-12 11:08:20|1063||1063||1063||1063||0
1620817720000|2021-05-12 11:08:40|1062.8||1062.8||1063||1062.8||0
1620817730000|2021-05-12 11:08:50|1062.6|1062.2|1062.6|1062.2|1062.8|1062.2|1062.6|1062.2|23
1620817760000|2021-05-12 11:09:20||1062.4||1062.4||1062.4||1062.4|0
1620817770000|2021-05-12 11:09:30|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|1062.4|1062.2|100
1620817790000|2021-05-12 11:09:50||1062||1062||1062||1062|22
1620817810000|2021-05-12 11:10:10|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|794
1620817840000|2021-05-12 11:10:40||1062||1062||1062||1062|0
1620817850000|2021-05-12 11:10:50|1062.6|1062.2|1062.8|1062.2|1062.8|1062.6|1062.6|1062.2|2894
1620817860000|2021-05-12 11:11:00||1062.4||1062.4||1062.4||1062.4|0
1620817870000|2021-05-12 11:11:10|1063|1062.6|1063|1062.4|1063|1062.6|1063|1062.4|993
1620817890000|2021-05-12 11:11:30|1063.2|1062.6|1063|1062.8|1063.2|1062.8|1063|1062.6|0
1620817900000|2021-05-12 11:11:40||1062.6||1062.6||1062.6||1062.4|0
1620817910000|2021-05-12 11:11:50||1062.8||1062.8||1062.8||1062.8|0
1620817930000|2021-05-12 11:12:10|1063.2|1063|1064.2|1063.6|1064.2|1063.8|1063.2|1063|1380
1620817940000|2021-05-12 11:12:20||1063.4||1063.4||1063.4||1063.4|0
1620817950000|2021-05-12 11:12:30|1064|1063.2|1063.4|1062.8|1064|1063.2|1063.4|1062.8|24
1620817980000|2021-05-12 11:13:00|1063.6||1063.6||1063.6||1063.6||0
1620817990000|2021-05-12 11:13:10|1064.2|1064|1064|1063.4|1064.2|1064|1062.6|1062.2|17090
1620818000000|2021-05-12 11:13:20|1064.2|1063.6|1064.2|1063.6|1064.2|1063.8|1063.8|1063.6|535
1620818010000|2021-05-12 11:13:30|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|0
1620818020000|2021-05-12 11:13:40||1063.6||1063.6||1063.6||1063.6|0
1620818070000|2021-05-12 11:14:30|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|840
1620818080000|2021-05-12 11:14:40|1063.6|1063.2|1063.6|1063|1064.2|1064|1063.4|1062.8|10852
1620818100000|2021-05-12 11:15:00|1063.4|1063.2|1063|1062.4|1063.4|1063.2|1063|1062.4|400
1620818110000|2021-05-12 11:15:10|1063.2|1062.6|1063.6|1063|1063.6|1063|1063.2|1062.6|364
1620818120000|2021-05-12 11:15:20|1063.4||1063.4||1063.4||1063.4||0
1620818130000|2021-05-12 11:15:30|1063.6|1063.2|1063.6|1063|1063.6|1063.2|1063.4|1063|700
1620818140000|2021-05-12 11:15:40|1063.8|1063.2|1063.6|1063.2|1064|1063.4|1063.6|1063.2|1000
1620818160000|2021-05-12 11:16:00|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|19
1620818180000|2021-05-12 11:16:20|1063.8|1063.4|1064.8|1064|1064.8|1064|1063.8|1063.4|1332
1620818190000|2021-05-12 11:16:30|1064.6||1064.6||1064.6||1064.6||0
1620818200000|2021-05-12 11:16:40|1064.8||1064.8||1064.8||1064.8||0
1620818210000|2021-05-12 11:16:50|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|0
1620818220000|2021-05-12 11:17:00|1064.4|1063.6|1064.2|1063.6|1064.4|1063.6|1064.2|1063.6|450
1620818230000|2021-05-12 11:17:10||1063.8||1063.8||1063.8||1063.8|139
1620818240000|2021-05-12 11:17:20|1064|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|61
1620818250000|2021-05-12 11:17:30|1064|1063.4|1064|1063.4|1064|1063.4|1063.8|1063.4|0
1620818260000|2021-05-12 11:17:40|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|0
1620818280000|2021-05-12 11:18:00|1063.8|1063.2|1063.6|1063|1063.8|1063.2|1063.4|1063|3827
1620818290000|2021-05-12 11:18:10|1063.4||1063.6||1063.6||1063.4||208
1620818300000|2021-05-12 11:18:20|1063.4|1062.8|1063.6|1062.8|1063.6|1062.8|1063.2|1062.6|11302
1620818310000|2021-05-12 11:18:30|1063.4||1063.4||1063.4||1063.4||48
1620818320000|2021-05-12 11:18:40|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1620818330000|2021-05-12 11:18:50|1063.6|1062.8|1063.2|1062.8|1063.6|1063|1063.2|1062.8|1715
1620818340000|2021-05-12 11:19:00||1062.6||1062.6||1062.6||1062.6|0
1620818350000|2021-05-12 11:19:10||1062.8||1062.8||1062.8||1062.8|0
1620818360000|2021-05-12 11:19:20||1062.6||1062.6||1062.6||1062.6|0
1620818380000|2021-05-12 11:19:40||1062.8||1062.8||1062.8||1062.8|0
1620818400000|2021-05-12 11:20:00|1063.4|1062.6|1063.2|1062.6|1063.4|1062.6|1063.2|1062.6|16
1620818410000|2021-05-12 11:20:10|1063||1063||1063||1063||0
1620818420000|2021-05-12 11:20:20||1062.4||1062.4||1062.4||1062.4|756
1620818430000|2021-05-12 11:20:30|1062.8||1062.8||1062.8||1062.8||0
1620818440000|2021-05-12 11:20:40|1063||1063||1063||1063||0
1620818460000|2021-05-12 11:21:00|1063.2|1062.6|1063.6|1062.8|1063.6|1062.8|1063.2|1062.6|718
1620818470000|2021-05-12 11:21:10|1063.8|1063|1063.2|1062.8|1063.8|1063.2|1063.2|1062.8|0
1620818480000|2021-05-12 11:21:20|1063|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.6|1157
1620818490000|2021-05-12 11:21:30|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.6|1062|3721
1620818500000|2021-05-12 11:21:40|1062.4||1062.4||1062.4||1062.2||0
1620818510000|2021-05-12 11:21:50|1062.2||1062.2||1062.4||1062.2||0
1620818520000|2021-05-12 11:22:00|1062|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.4|1911
1620818530000|2021-05-12 11:22:10|||||||||94
1620818560000|2021-05-12 11:22:40|1062||1062||1062||1062||0
1620818580000|2021-05-12 11:23:00||1061.8||1061.6||1061.8||1061.6|548
1620818600000|2021-05-12 11:23:20||1061.8||1061.8||1061.8||1061.8|0
1620818610000|2021-05-12 11:23:30|1062.2|1062|1062.2|1062|1062.6|1062.2|1062.2|1061.8|1347
1620818620000|2021-05-12 11:23:40|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|1000
1620818630000|2021-05-12 11:23:50|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|243
1620818650000|2021-05-12 11:24:10||1061.2||1061.2||1061.2||1061.2|0
1620818660000|2021-05-12 11:24:20|1062.2|1061.4|1062.2|1062|1062.2|1062|1062.2|1061.4|1315
1620818670000|2021-05-12 11:24:30|1062.6|1062.2|1062.6|1062|1062.8|1062.6|1062.4|1062|480
1620818680000|2021-05-12 11:24:40|||||||||2995
1620818700000|2021-05-12 11:25:00|1062.4||1062.2||1062.4||1062.2||0
1620818710000|2021-05-12 11:25:10|1062|1061.8|1061.6|1061|1062|1061.8|1061.6|1061|32781
1620818720000|2021-05-12 11:25:20|1061.4|1060.8|1059.6|1059.2|1061.4|1060.8|1059.6|1059.2|54388
1620818730000|2021-05-12 11:25:30|1059.8|1059.4|1060.2|1059.8|1060.8|1060.2|1059.8|1059.4|6674
1620818750000|2021-05-12 11:25:50|1060.4|1060|1060.4|1060|1061.2|1060.6|1060.4|1060|3543
1620818760000|2021-05-12 11:26:00|1060.6|1059.8|1060.6|1060|1060.6|1060.4|1060.4|1059.8|500
1620818770000|2021-05-12 11:26:10|1060.8|1059.8|1060.6|1059.8|1060.8|1059.8|1060.6|1059.8|0
1620818800000|2021-05-12 11:26:40|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|500
1620818810000|2021-05-12 11:26:50|1060|1059.6|1059.6|1059.2|1060|1059.6|1059.6|1059.2|15
1620818820000|2021-05-12 11:27:00|1059.8||1059.6||1059.8||1059.6||750
1620818860000|2021-05-12 11:27:40|1059.4|1059|1059|1058.6|1059.4|1059|1058.8|1058.6|1845
1620818880000|2021-05-12 11:28:00||1058.8||1058.6||1058.8||1058.6|500
1620818890000|2021-05-12 11:28:10|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.8|2577
1620818900000|2021-05-12 11:28:20||1059||1059.2||1059.2||1059|0
1620818920000|2021-05-12 11:28:40||1059.4||1059.4||1059.4||1059.4|0
1620818930000|2021-05-12 11:28:50||1059.2||1059.2||1059.2||1059.2|0
1620818940000|2021-05-12 11:29:00||1059||1059.2||1059.2||1059|0
1620818970000|2021-05-12 11:29:30||1059.4||1059.4||1059.4||1059.2|30
1620818990000|2021-05-12 11:29:50|1059.8||1060||1060||1059.8||255
1620819000000|2021-05-12 11:30:00|1059.6|1059.6|1059|1058.6|1060|1059.8|1059|1058.6|3353
1620819010000|2021-05-12 11:30:10|1058.8|1058.4|1059|1058.8|1059|1058.8|1058.8|1058.2|500
1620819040000|2021-05-12 11:30:40|||||||||1547
1620819060000|2021-05-12 11:31:00|||||||||54
1620819070000|2021-05-12 11:31:10|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|1058.8|1058.6|789
1620819080000|2021-05-12 11:31:20|||||||||248
1620819090000|2021-05-12 11:31:30|||||||||71
1620819100000|2021-05-12 11:31:40|||||||||548
1620819110000|2021-05-12 11:31:50|||||||||91
1620819130000|2021-05-12 11:32:10|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.6|1058|2006
1620819140000|2021-05-12 11:32:20|1058.6|1058.4|1058.8|1058.4|1058.8|1058.6|1058.6|1058.4|40
1620819150000|2021-05-12 11:32:30|1058.6||1058.6||1058.6||1058.6||0
1620819170000|2021-05-12 11:32:50|1058.8|1058.6|1059.6|1059.2|1059.8|1059.2|1058.6|1058.4|3139
1620819180000|2021-05-12 11:33:00|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|1
1620819190000|2021-05-12 11:33:10|1059.8||1060||1060||1059.8||52
1620819200000|2021-05-12 11:33:20|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|457
1620819210000|2021-05-12 11:33:30|1060||1059.8||1060||1059.8||0
1620819230000|2021-05-12 11:33:50|1060|1059.6|1059.8|1059.2|1061|1060.4|1059.6|1059.2|7743
1620819240000|2021-05-12 11:34:00|1059.6|1058.8|1059|1058.4|1059.6|1058.8|1058.8|1058.4|760
1620819250000|2021-05-12 11:34:10|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058|13
1620819260000|2021-05-12 11:34:20||1058.4||1058.2||1058.4||1058.2|23
1620819300000|2021-05-12 11:35:00|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|1058.8|1058.4|398
1620819320000|2021-05-12 11:35:20|1059|1058.6|1059.6|1059|1059.8|1059.2|1059|1058.6|2704
1620819330000|2021-05-12 11:35:30||1058.8||1058.8||1058.8||1058.8|0
1620819340000|2021-05-12 11:35:40||1059||1059||1059||1059|0
1620819400000|2021-05-12 11:36:40|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059.2|1058.6|302
1620819410000|2021-05-12 11:36:50|1059||1059||1059||1059||93
1620819420000|2021-05-12 11:37:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|45
1620819430000|2021-05-12 11:37:10||1058.4||1058.2||1058.4||1058.2|0
1620819450000|2021-05-12 11:37:30||1058.4||1058.2||1058.4||1058.2|950
1620819490000|2021-05-12 11:38:10|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|0
1620819500000|2021-05-12 11:38:20|1058.6||1058.6||1058.6||1058.6||0
1620819510000|2021-05-12 11:38:30|1058.4|1058.4|1059.4|1058.8|1059.4|1058.8|1058.4|1058.2|233
1620819520000|2021-05-12 11:38:40|1059.6|1059|1059.6|1059.2|1059.6|1059.2|1059.6|1059|0
1620819530000|2021-05-12 11:38:50||1059||1058.8||1059||1058.8|0
1620819540000|2021-05-12 11:39:00|1059.8|1059|1059.6|1059|1059.8|1059|1059.6|1059|0
1620819550000|2021-05-12 11:39:10|1059.8||1059.6||1059.8||1059.6||0
1620819560000|2021-05-12 11:39:20|1059.4||1059.6||1059.6||1059.2||250
1620819580000|2021-05-12 11:39:40|1059.8|1059.2|1059.8|1059.2|1060|1059.8|1059.8|1059.2|1330
1620819590000|2021-05-12 11:39:50|1059.6|1059.4|1059.6|1059|1059.6|1059.4|1059.6|1059|72
1620819630000|2021-05-12 11:40:30|1059.4||1059.6||1059.6||1059.4||0
1620819640000|2021-05-12 11:40:40|1059.4||1059.4||1059.4||1059.4||0
1620819650000|2021-05-12 11:40:50|1059.2||1059.2||1059.2||1059.2||0
1620819680000|2021-05-12 11:41:20|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|733
1620819690000|2021-05-12 11:41:30||1059||1059||1059||1059|0
1620819700000|2021-05-12 11:41:40|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1059|1058.6|17
1620819710000|2021-05-12 11:41:50||1058.8||1058.6||1058.8||1058.6|500
1620819720000|2021-05-12 11:42:00|1059.4|1058.8|1059.4|1058.8|1059.4|1059|1059.4|1058.8|1000
1620819740000|2021-05-12 11:42:20|1059.6|1059|1059.6|1059|1059.6|1059.2|1059.6|1059|1511
1620819750000|2021-05-12 11:42:30|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.8|1059.2|211
1620819760000|2021-05-12 11:42:40|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059.2|469
1620819790000|2021-05-12 11:43:10|1059.4|1059|1059.8|1059.2|1059.8|1059.2|1059.2|1058.6|481
1620819800000|2021-05-12 11:43:20|1059.6||1059.8||1059.8||1059.6||0
1620819810000|2021-05-12 11:43:30|1059.6|1058.6|1059.2|1058.4|1059.6|1058.6|1059.2|1058.4|4200
1620819820000|2021-05-12 11:43:40|1059.4|1058.6|1059.8|1059|1059.8|1059|1059.4|1058.6|188
1620819830000|2021-05-12 11:43:50|1058.6|1058.4|1059.2|1058.4|1059.8|1058.6|1058.6|1058.4|5000
1620819840000|2021-05-12 11:44:00|1059.4|1058.6|1059.4|1058.6|1059.4|1058.6|1059.4|1058.6|0
1620819850000|2021-05-12 11:44:10|1059.6|1058.8|1060.2|1059.4|1060.6|1060.4|1059.6|1058.8|19388
1620819870000|2021-05-12 11:44:30||1059.6||1059.6||1059.6||1059.6|0
1620819910000|2021-05-12 11:45:10|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|1264
1620819920000|2021-05-12 11:45:20|1060|1059.4|1060.2|1059.6|1060.2|1059.8|1060|1059.4|1204
1620819930000|2021-05-12 11:45:30|1060.4|1059.8|1061|1060.2|1061|1060.2|1060.4|1059.8|1433
1620819940000|2021-05-12 11:45:40|1060.8|1060.4|1061|1060.6|1061|1060.8|1060.8|1060.4|0
1620819950000|2021-05-12 11:45:50|1060.8||1061||1061||1060.8||0
1620819960000|2021-05-12 11:46:00|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|14
1620819990000|2021-05-12 11:46:30|1061|1060.6|1061|1060.4|1061|1060.6|1061|1060.4|150
1620820000000|2021-05-12 11:46:40|1060.8||1060.8||1060.8||1060.8||0
1620820100000|2021-05-12 11:48:20||1060.6||1060.4||1060.6||1060.2|436
1620820130000|2021-05-12 11:48:50|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|279
1620820140000|2021-05-12 11:49:00|1060.8|1060.6|1060.8|1060.2|1060.8|1060.6|1060.6|1060.2|5391
1620820150000|2021-05-12 11:49:10|1060.6||1060.6||1060.6||1060.6||0
1620820160000|2021-05-12 11:49:20|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.4|1059.8|13
1620820170000|2021-05-12 11:49:30|1060.6|1060|1060.8|1060.2|1060.8|1060.2|1060.6|1060|0
1620820190000|2021-05-12 11:49:50|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1620820200000|2021-05-12 11:50:00|1060.2|1059.8|1060|1059.4|1060.2|1059.8|1060|1059.4|18
1620820220000|2021-05-12 11:50:20|1059.8|1059.2|1059.4|1059.2|1059.8|1059.4|1059.4|1059.2|1000
1620820230000|2021-05-12 11:50:30|1059.6||1059.4||1059.6||1059.4||0
1620820240000|2021-05-12 11:50:40|1059.2|1058.8|1060|1059.6|1060.4|1059.8|1059|1058.4|9644
1620820250000|2021-05-12 11:50:50|||||||||11
1620820260000|2021-05-12 11:51:00|1059.8|1059.4|1060.4|1060|1060.6|1060|1059.8|1059.4|2225
1620820270000|2021-05-12 11:51:10||1060.2||1060||1060.2||1060|0
1620820280000|2021-05-12 11:51:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1000
1620820300000|2021-05-12 11:51:40|1060.4|1060|1060.8|1060.2|1060.8|1060.2|1060.4|1060|411
1620820310000|2021-05-12 11:51:50|1060.6|1060.4|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|0
1620820330000|2021-05-12 11:52:10|1060.8|1060.4|1061.2|1060.6|1061.2|1060.6|1060.8|1060.4|1027
1620820340000|2021-05-12 11:52:20|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|17
1620820350000|2021-05-12 11:52:30|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1620820360000|2021-05-12 11:52:40|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|0
1620820380000|2021-05-12 11:53:00|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|0
1620820390000|2021-05-12 11:53:10|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.4|1060.2|127
1620820400000|2021-05-12 11:53:20|1060.8||1060.8||1060.8||1060.8||0
1620820410000|2021-05-12 11:53:30|1060.6|1060|1060.4|1059.8|1060.6|1060|1060.2|1059.6|1446
1620820430000|2021-05-12 11:53:50|1060.6||1060.6||1060.6||1060.6||0
1620820440000|2021-05-12 11:54:00|1060.4|1059.6|1060.2|1059.6|1060.4|1059.8|1060|1059.6|1000
1620820450000|2021-05-12 11:54:10|1060|1059.4|1059|1058.6|1060|1059.4|1059|1058.6|1024
1620820460000|2021-05-12 11:54:20|1058.8|1058.4|1057.6|1057.4|1058.8|1058.4|1057.6|1057.2|3732
1620820480000|2021-05-12 11:54:40|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|2332
1620820490000|2021-05-12 11:54:50|1057.4|1057|1057.6|1057.2|1057.6|1057.4|1057.4|1057|905
1620820500000|2021-05-12 11:55:00|1057.4|1057|1057.6|1057.2|1057.6|1057.2|1057.4|1057|467
1620820510000|2021-05-12 11:55:10|1057.4|1057|1057|1056.2|1057.4|1057|1057|1056.2|9300
1620820520000|2021-05-12 11:55:20|1056.8|1056.6|1056.8|1056.4|1056.8|1056.6|1056.8|1056.4|0
1620820530000|2021-05-12 11:55:30|1057|1056.6|1056.8|1056.4|1057.2|1056.8|1056.6|1056.4|874
1620820540000|2021-05-12 11:55:40||1056.6||1056.6||1056.6||1056.6|0
1620820550000|2021-05-12 11:55:50|1057|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.8|601
1620820560000|2021-05-12 11:56:00|1057.2|1057|1058|1057.6|1058|1057.6|1057.2|1057|329
1620820570000|2021-05-12 11:56:10|1058.2|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|448
1620820580000|2021-05-12 11:56:20|1058.4||1058.4||1058.4||1058.4||0
1620820600000|2021-05-12 11:56:40|1058.2|1057.6|1058.8|1058.2|1058.8|1058.2|1058.2|1057.4|803
1620820610000|2021-05-12 11:56:50|1059|1058.4|1059|1058.6|1059.2|1058.6|1059|1058.4|75
1620820620000|2021-05-12 11:57:00||1058.4||1058.4||1058.4||1058.4|0
1620820630000|2021-05-12 11:57:10|1058.8||1059||1059||1058.6||1028
1620820640000|2021-05-12 11:57:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|210
1620820650000|2021-05-12 11:57:30||1058.4||1058.6||1058.6||1058.4|0
1620820660000|2021-05-12 11:57:40||1058.4||1058.4||1058.4||1058.4|0
1620820700000|2021-05-12 11:58:20|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|568
1620820710000|2021-05-12 11:58:30|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.4|120
1620820720000|2021-05-12 11:58:40||1058.8||1058.6||1058.8||1058.6|399
1620820760000|2021-05-12 11:59:20|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|428
1620820780000|2021-05-12 11:59:40|1058.8||1058.8||1058.8||1058.6||34
1620820810000|2021-05-12 12:00:10|||||||||1009
1620820830000|2021-05-12 12:00:30|1058.6||1058.6||1058.6||1058.6||0
1620820840000|2021-05-12 12:00:40|1058.8|1058.6|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|832
1620820890000|2021-05-12 12:01:30|||||||||47
1620820900000|2021-05-12 12:01:40|1059|1058.6|1059.6|1059.2|1059.6|1059.4|1059|1058.6|1933
1620820910000|2021-05-12 12:01:50|1059.8|1059.4|1060.2|1059.6|1060.2|1059.6|1059.8|1059.4|914
1620820920000|2021-05-12 12:02:00|1060|1059.8|1059.8|1059.2|1060|1059.8|1059.8|1059.2|253
1620820940000|2021-05-12 12:02:20|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|40
1620820950000|2021-05-12 12:02:30|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|0
1620820970000|2021-05-12 12:02:50|1060|1059.4|1060|1059.2|1060|1059.4|1059.8|1059.2|0
1620820990000|2021-05-12 12:03:10|1059.8|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|465
1620821000000|2021-05-12 12:03:20|1060|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.4|758
1620821010000|2021-05-12 12:03:30|1059.8|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|2060
1620821030000|2021-05-12 12:03:50|1059.6|1059|1059.2|1058.8|1059.6|1059|1059.2|1058.8|1446
1620821070000|2021-05-12 12:04:30|1059|1058.6|1058.6|1058.4|1059|1058.6|1058.6|1058.4|504
1620821080000|2021-05-12 12:04:40|||||||||1716
1620821090000|2021-05-12 12:04:50|1058.8||1058.6||1058.8||1058.6||4434
1620821110000|2021-05-12 12:05:10|||||||||539
1620821150000|2021-05-12 12:05:50|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|1058.4|1058.2|6000
1620821160000|2021-05-12 12:06:00|1058.2|1058|1058.2|1057.6|1058.2|1058|1058|1057.6|420
1620821180000|2021-05-12 12:06:20|1058||1058||1058||1058||0
1620821190000|2021-05-12 12:06:30|1057.8||1057.8||1057.8||1057.8||562
1620821200000|2021-05-12 12:06:40|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|749
1620821230000|2021-05-12 12:07:10|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|1110
1620821240000|2021-05-12 12:07:20||1058.2||1058.2||1058.2||1058.2|286
1620821250000|2021-05-12 12:07:30|1058.2|1057.8|1058.2|1057.6|1058.2|1057.8|1058.2|1057.6|424
1620821260000|2021-05-12 12:07:40|1058.4|1057.8|1058.2|1057.8|1058.4|1058|1058.2|1057.8|195
1620821270000|2021-05-12 12:07:50||1057.6||1057.6||1057.6||1057.6|0
1620821280000|2021-05-12 12:08:00|1058.4|1057.8|1058.4|1058|1058.4|1058.2|1058.4|1057.8|104
1620821300000|2021-05-12 12:08:20|||||||||1110
1620821330000|2021-05-12 12:08:50|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|984
1620821340000|2021-05-12 12:09:00|1058.6||1058.6||1058.6||1058.6||0
1620821360000|2021-05-12 12:09:20|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|822
1620821390000|2021-05-12 12:09:50|1058|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.6|697
1620821400000|2021-05-12 12:10:00|1058|1057.4|1057.6|1057|1058|1057.4|1057.6|1057|306
1620821420000|2021-05-12 12:10:20|1057.8||1057.6||1057.8||1057.6||0
1620821430000|2021-05-12 12:10:30|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.8|1057.2|152
1620821480000|2021-05-12 12:11:20|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|2315
1620821490000|2021-05-12 12:11:30|1058.6||1058.4||1058.6||1058.4||500
1620821520000|2021-05-12 12:12:00|1058.6|1058.2|1058.2|1058|1058.8|1058.2|1058.2|1058|3279
1620821530000|2021-05-12 12:12:10|||||||||789
1620821550000|2021-05-12 12:12:30|1058.4|1058.2|1059.4|1059|1059.6|1059|1058.4|1058.2|1500
1620821560000|2021-05-12 12:12:40|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|0
1620821570000|2021-05-12 12:12:50||1058.6||1058.4||1058.6||1058.4|0
1620821580000|2021-05-12 12:13:00||1058.6||1058.6||1058.6||1058.6|472
1620821590000|2021-05-12 12:13:10|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.8|47
1620821600000|2021-05-12 12:13:20|1059|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.6|0
1620821630000|2021-05-12 12:13:50|1059.8|1059.6|1059.4|1058.8|1060|1059.6|1059.4|1058.8|9000
1620821640000|2021-05-12 12:14:00|1059.2|1059|1059.2|1059|1059.2|1059|1059.2|1059|110
1620821650000|2021-05-12 12:14:10|1059|1058.8|1059.4|1059|1059.4|1059|1059|1058.8|746
1620821660000|2021-05-12 12:14:20||1058.8||1058.8||1058.8||1058.8|0
1620821670000|2021-05-12 12:14:30|1059.6|1059|1059.8|1059.4|1059.8|1059.4|1059.6|1059|828
1620821680000|2021-05-12 12:14:40|1060|1059.6|1059.8|1059.6|1060|1059.8|1059.8|1059.6|235
1620821690000|2021-05-12 12:14:50|1060|1059.8|1060.4|1060.2|1060.8|1060.2|1060|1059.8|6731
1620821700000|2021-05-12 12:15:00||1060||1060||1060||1060|0
1620821730000|2021-05-12 12:15:30|1060.8|1060.2|1060.8|1060.2|1061|1060.4|1060.8|1060.2|304
1620821740000|2021-05-12 12:15:40|1061||1061||1061||1061||0
1620821750000|2021-05-12 12:15:50|1060.8||1060.8||1060.8||1060.8||0
1620821760000|2021-05-12 12:16:00|1060.4|1060.4|1060.8|1060.2|1060.8|1060.4|1060.4|1060.2|1
1620821770000|2021-05-12 12:16:10|1061||1061||1061||1061||0
1620821780000|2021-05-12 12:16:20|1060.8|1060.4|1061|1060.6|1061.2|1060.6|1060.6|1060.4|51
1620821790000|2021-05-12 12:16:30|1061.2|1060.8|1060.6|1060.4|1061.8|1061.2|1060.6|1060.4|1541
1620821800000|2021-05-12 12:16:40|1060.8||1061||1061||1060.8||201
1620821830000|2021-05-12 12:17:10|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|2092
1620821840000|2021-05-12 12:17:20|1060.6||1060.6||1060.6||1060.6||0
1620821850000|2021-05-12 12:17:30|1060.8|1060.4|1060.8|1060.2|1060.8|1060.4|1060.6|1060.2|2000
1620821860000|2021-05-12 12:17:40|1061|1060.8|1060.8|1060.4|1061|1060.8|1060.8|1060.2|334
1620821870000|2021-05-12 12:17:50||1060.2||1060.2||1060.2||1060.2|0
1620821890000|2021-05-12 12:18:10|1060.6||1060.8||1060.8||1060.4||0
1620821940000|2021-05-12 12:19:00|1060.6|1060|1059.6|1059.2|1060.6|1060|1059.4|1059.2|4192
1620821950000|2021-05-12 12:19:10|1059.4|1059|1059.4|1059|1059.6|1059|1059.4|1059|37
1620821980000|2021-05-12 12:19:40|1059.2|1058.8|1059.4|1058.8|1059.8|1059.2|1058.6|1058|6120
1620821990000|2021-05-12 12:19:50|1059.2||1059.4||1059.4||1059.2||0
1620822010000|2021-05-12 12:20:10|1059.2||1059.4||1059.4||1059.2||0
1620822030000|2021-05-12 12:20:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.4|125
1620822040000|2021-05-12 12:20:40|1059.4|1058.8|1059.6|1059|1059.6|1059|1059.4|1058.8|357
1620822050000|2021-05-12 12:20:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|0
1620822060000|2021-05-12 12:21:00|1060|1059.4|1061|1060.2|1061|1060.2|1060|1059.4|744
1620822070000|2021-05-12 12:21:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|0
1620822080000|2021-05-12 12:21:20|1061|1060.4|1060.6|1060|1061|1060.4|1060.6|1060|2370
1620822090000|2021-05-12 12:21:30|1060.8|1060.2|1061|1060.2|1061|1060.2|1060.8|1060.2|500
1620822100000|2021-05-12 12:21:40|1060.8||1060.8||1060.8||1060.8||0
1620822170000|2021-05-12 12:22:50|1060.6|1060|1060.6|1060|1060.8|1060|1060.6|1060|789
1620822240000|2021-05-12 12:24:00|1060.4||1060.4||1060.4||1060.2||0
1620822280000|2021-05-12 12:24:40|1060.2|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.6|595
1620822290000|2021-05-12 12:24:50|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|1536
1620822310000|2021-05-12 12:25:10|1060.4|1060|1060.6|1060.2|1060.6|1060.4|1060.4|1060|1654
1620822320000|2021-05-12 12:25:20|1060|1059.8|1060.2|1059.8|1060.6|1060|1060|1059.8|5000
1620822330000|2021-05-12 12:25:30|1060.4|1060|1060.2|1059.8|1060.6|1060|1060.2|1059.8|404
1620822380000|2021-05-12 12:26:20|1060|1060|1060.2|1059.8|1060.2|1060|1060|1059.8|50
1620822400000|2021-05-12 12:26:40|1060.6|1060|1060.8|1060.4|1060.8|1060.4|1060.6|1060|2107
1620822410000|2021-05-12 12:26:50|1061||1060.8||1061||1060.8||251
1620822420000|2021-05-12 12:27:00||1060.2||1060.4||1060.4||1060.2|0
1620822430000|2021-05-12 12:27:10|1060.6|1060.2|1060.6|1060|1060.6|1060.2|1060.6|1060|869
1620822450000|2021-05-12 12:27:30|1060.4||1060.4||1060.4||1060.4||0
1620822460000|2021-05-12 12:27:40|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1060|1059.8|425
1620822470000|2021-05-12 12:27:50|1059.8|1059.6|1059.8|1059.2|1059.8|1059.6|1059.8|1059.2|774
1620822480000|2021-05-12 12:28:00|1060|1059.4|1060.2|1059.4|1060.2|1059.4|1060|1059.4|622
1620822490000|2021-05-12 12:28:10|1060||1060||1060||1060||0
1620822510000|2021-05-12 12:28:30|1060.4|1059.6|1060.4|1059.8|1060.4|1059.8|1060.4|1059.6|0
1620822520000|2021-05-12 12:28:40|1060||1060||1060||1060||0
1620822550000|2021-05-12 12:29:10||1059.6||1059.6||1059.6||1059.6|20
1620822580000|2021-05-12 12:29:40|1059.8||1060||1060||1059.8||288
1620822590000|2021-05-12 12:29:50|1059.8|1059.4|1059.4|1059|1059.8|1059.4|1059.4|1059|2422
1620822600000|2021-05-12 12:30:00|1059.2|1058.6|1056.8|1056|1059.2|1058.6|1056.8|1056|7771
1620822610000|2021-05-12 12:30:10|1056.6|1056.2|1056.8|1056|1056.8|1056.2|1056.4|1056|1821
1620822620000|2021-05-12 12:30:20|1057.2|1056.2|1056.8|1056|1057.6|1056.6|1056.8|1056|791
1620822630000|2021-05-12 12:30:30|1057|1056.2|1056.8|1056.4|1057|1056.4|1056.8|1056|509
1620822640000|2021-05-12 12:30:40|1056.6|1056.2|1054.8|1054|1056.6|1056.2|1054.8|1053.8|22737
1620822650000|2021-05-12 12:30:50|1054.6|1053.8|1054.4|1053.4|1055|1054.2|1054.2|1053.4|3785
1620822660000|2021-05-12 12:31:00|1054.6|1053.6|1055.8|1055|1056.2|1055|1054.6|1053.6|14818
1620822670000|2021-05-12 12:31:10|1056.2|1055.2|1056.8|1055.8|1057|1056.2|1056.2|1055.2|2548
1620822680000|2021-05-12 12:31:20|1056.6|1056|1055.8|1054.2|1057|1056.2|1055.6|1054.2|6184
1620822690000|2021-05-12 12:31:30|1056|1054.4|1056.8|1056|1057.2|1056|1056|1054.4|32968
1620822700000|2021-05-12 12:31:40||1056.4||1056.4||1056.4||1056.4|0
1620822710000|2021-05-12 12:31:50|1056.6|1056|1056.6|1056|1056.6|1056.2|1056.6|1056|289
1620822720000|2021-05-12 12:32:00|1056.4|1056.2|1056.6|1056|1056.6|1056.2|1056.4|1056|0
1620822740000|2021-05-12 12:32:20||1056.2||1056.2||1056.2||1056|0
1620822750000|2021-05-12 12:32:30|1056.8|1056.4|1057.6|1056.6|1057.6|1056.6|1056.8|1056.2|1875
1620822760000|2021-05-12 12:32:40|1058|1056.8|1058|1057.4|1059|1057.8|1057.6|1056.8|2249
1620822770000|2021-05-12 12:32:50|1058.2|1057.6|1060|1058.8|1060|1058.8|1058|1057.6|386
1620822780000|2021-05-12 12:33:00|1059.8|1059|1059.6|1058.6|1059.8|1059|1059.6|1058.6|0
1620822790000|2021-05-12 12:33:10|1059.8|1058.8|1060.6|1059.6|1060.6|1059.6|1059.8|1058.8|0
1620822800000|2021-05-12 12:33:20|1060.4|1059.2|1060|1059.2|1060.4|1059.2|1060|1058.8|269
1620822810000|2021-05-12 12:33:30|1059.8|1058.8|1059.4|1058.6|1060.2|1059|1059.4|1058.6|0
1620822820000|2021-05-12 12:33:40|1059.2|1058.2|1058.8|1057.8|1059.2|1058.2|1058.8|1057.8|16
1620822830000|2021-05-12 12:33:50|1058.6|1057.6|1058.4|1057.4|1058.6|1057.6|1058.4|1057.4|1196
1620822840000|2021-05-12 12:34:00|1058.6|1057.6|1059.2|1058.2|1059.2|1058.2|1058.6|1057.6|1500
1620822850000|2021-05-12 12:34:10|1059|1058|1059.4|1058.2|1059.4|1058.2|1059|1058|0
1620822860000|2021-05-12 12:34:20|1059.2||1059.2||1059.2||1059.2||0
1620822870000|2021-05-12 12:34:30|1059.4||1059.4||1059.4||1059.4||150
1620822880000|2021-05-12 12:34:40|1059.6|1058.4|1059.6|1058.8|1059.6|1058.8|1059.4|1058.4|0
1620822890000|2021-05-12 12:34:50|1060|1059|1061|1059.8|1061.2|1059.8|1060|1059|3200
1620822900000|2021-05-12 12:35:00|1060.8||1060.6||1060.8||1060.6||0
1620822910000|2021-05-12 12:35:10||1060||1060||1060||1060|0
1620822920000|2021-05-12 12:35:20||1060.2||1060.2||1060.2||1060.2|0
1620822930000|2021-05-12 12:35:30|1061.2|1060.4|1062.6|1061.4|1062.6|1061.4|1060.6|1060.4|191
1620822940000|2021-05-12 12:35:40|1062.4|1061.2|1062.2|1061.2|1062.4|1061.2|1062.2|1061.2|0
1620822950000|2021-05-12 12:35:50|1062.4|1061.4|1062.6|1061.4|1062.6|1061.4|1062.4|1061.4|0
1620822970000|2021-05-12 12:36:10|1062.4|1061.6|1062.8|1061.8|1062.8|1061.8|1062.4|1061.6|0
1620822980000|2021-05-12 12:36:20|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.2|1061.6|420
1620822990000|2021-05-12 12:36:30|1062.8|1061.8|1062.4|1061.8|1062.8|1061.8|1062.4|1061.6|0
1620823000000|2021-05-12 12:36:40|1062.8|1062|1064|1063|1064.2|1063|1062.8|1062|360
1620823010000|2021-05-12 12:36:50|1063.8|1063.2|1064.4|1063.4|1064.4|1063.4|1063.8|1063.2|0
1620823020000|2021-05-12 12:37:00|1064.2|1063.6|1064|1063|1064.2|1063.6|1064|1063|0
1620823040000|2021-05-12 12:37:20|1063.8|1064|1064.2|1063.2|1064.2|1064|1063.8|1063|1000
1620823060000|2021-05-12 12:37:40|1064|1063|1063.8|1062.8|1064|1063|1063.8|1062.8|728
1620823070000|2021-05-12 12:37:50|1063.6|1062.6|1063.4|1062.4|1063.6|1062.6|1063.4|1062.2|144
1620823080000|2021-05-12 12:38:00|1063.6||1063.4||1063.8||1063.4||0
1620823090000|2021-05-12 12:38:10|1063.8||1063.8||1063.8||1063.8||0
1620823110000|2021-05-12 12:38:30|1063.4||1063.8||1063.8||1063.4||0
1620823120000|2021-05-12 12:38:40|1063.6|1062.6|1063.8|1062.8|1063.8|1063|1063.4|1062.6|250
1620823130000|2021-05-12 12:38:50|1063.6|1063|1063.6|1062.8|1063.6|1063|1063.6|1062.8|0
1620823140000|2021-05-12 12:39:00|1063.8|1063|1064|1063.4|1064.2|1063.6|1063.8|1063|1701
1620823150000|2021-05-12 12:39:10||1063.6||1063.4||1063.6||1063.4|0
1620823160000|2021-05-12 12:39:20|1064.2|1063.6|1064.2|1063.8|1064.2|1064|1064.2|1063.6|123
1620823170000|2021-05-12 12:39:30|1064|1063.6|1064|1063.4|1064.2|1063.6|1064|1063.4|0
1620823180000|2021-05-12 12:39:40|1063.8|1063.2|1063.8|1063.2|1064|1063.2|1063.8|1063|12
1620823190000|2021-05-12 12:39:50|1064.2|1063|1064|1063.2|1064.6|1063.4|1063.6|1063|2875
1620823200000|2021-05-12 12:40:00|1063.8|1063|1063.8|1063|1063.8|1063|1063.6|1063|0
1620823220000|2021-05-12 12:40:20|1063.6|1062.8|1063.4|1062.8|1063.6|1062.8|1063.2|1062.8|1479
1620823230000|2021-05-12 12:40:30|1063.2||1063.2||1063.2||1063||0
1620823240000|2021-05-12 12:40:40||1063||1062.8||1063||1062.8|946
1620823250000|2021-05-12 12:40:50|1063|1062.6|1062.6|1062|1063|1062.6|1062.6|1061.8|250
1620823260000|2021-05-12 12:41:00|1062.8|1062.2|1062.6|1061.8|1062.8|1062.4|1062.4|1061.8|1148
1620823270000|2021-05-12 12:41:10|1062.4|1062|1061.8|1061.2|1062.6|1062|1061.6|1061.2|783
1620823280000|2021-05-12 12:41:20|1061.6|1061.4|1061.6|1061|1061.6|1061.4|1061.4|1061|21
1620823290000|2021-05-12 12:41:30|1061.4|1060.8|1061.2|1060.8|1061.4|1061|1061.2|1060.8|0
1620823300000|2021-05-12 12:41:40|1061|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.4|0
1620823310000|2021-05-12 12:41:50|1061.4|1060.8|1063.2|1062.2|1063.4|1062.2|1061.4|1060.6|4472
1620823320000|2021-05-12 12:42:00||1062.4||1062.4||1062.4||1062.4|0
1620823330000|2021-05-12 12:42:10|1063|1062.2|1063.8|1063.2|1064.4|1063.8|1062.8|1062.2|30009
1620823350000|2021-05-12 12:42:30|1064.2|1063.4|1064|1063.2|1064.8|1064|1063.6|1063.2|7219
1620823360000|2021-05-12 12:42:40||1063.4||1063.4||1063.4||1063.2|0
1620823370000|2021-05-12 12:42:50||1063.2||1063.2||1063.2||1063.2|0
1620823380000|2021-05-12 12:43:00|1063.8||1063.8||1063.8||1063.8||150
1620823390000|2021-05-12 12:43:10|1063.6|1063|1063.8|1063.4|1064|1063.4|1063.4|1063|1076
1620823400000|2021-05-12 12:43:20|1064||1064||1064||1064||0
1620823410000|2021-05-12 12:43:30|1064.2|1063.6|1065|1064.4|1065|1064.4|1064.2|1063.6|6358
1620823420000|2021-05-12 12:43:40|1065.2|1064.6|1065|1064.2|1065.2|1064.6|1065|1064.2|849
1620823430000|2021-05-12 12:43:50|1064.8|1063.8|1064.8|1064|1064.8|1064|1064.4|1063.8|538
1620823440000|2021-05-12 12:44:00|1065|1064.2|1065.2|1064.8|1065.4|1065|1065|1064.2|375
1620823450000|2021-05-12 12:44:10|1065.4|1065|1065.8|1065.2|1066.2|1065.6|1065.2|1064.8|1456
1620823460000|2021-05-12 12:44:20|1065.6|1065|1065.4|1064.4|1065.6|1065|1065|1064.4|47
1620823470000|2021-05-12 12:44:30|1065.2|1064.2|1065.6|1064.6|1065.8|1064.6|1065|1064.2|5737
1620823480000|2021-05-12 12:44:40|1065.8|1065|1067.2|1066.2|1067.4|1066.4|1065.6|1065|930
1620823500000|2021-05-12 12:45:00|1067.4|1066.4|1067.4|1066.8|1067.6|1067|1067.4|1066.4|0
1620823510000|2021-05-12 12:45:10|1067.6|1067|1067.4|1066.4|1068|1067.4|1066.8|1066.4|1983
1620823520000|2021-05-12 12:45:20|1067.2|1066.2|1066.8|1066|1067.2|1066.2|1066.8|1066|0
1620823530000|2021-05-12 12:45:30|1066.6|1065.8|1066.2|1065.6|1066.6|1065.8|1066.2|1065.6|0
1620823550000|2021-05-12 12:45:50|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|1470
1620823560000|2021-05-12 12:46:00|1066.2|1065.6|1066.4|1065.6|1066.4|1065.6|1066.2|1065.4|278
1620823570000|2021-05-12 12:46:10|1066|1065.8|1066|1065.4|1066.4|1066|1065.6|1065.2|3059
1620823590000|2021-05-12 12:46:30|1065.8|1065.2|1066|1065.4|1066|1065.6|1065.6|1065.2|308
1620823600000|2021-05-12 12:46:40|1066.2|1065.6|1066.8|1066|1067|1066|1066.2|1065.6|823
1620823610000|2021-05-12 12:46:50|1066.6||1066.6||1066.6||1066.6||0
1620823620000|2021-05-12 12:47:00|1066.4|1066.2|1066.8|1066.2|1066.8|1066.2|1066.2|1066|4311
1620823630000|2021-05-12 12:47:10|1067|1066.4|1067.4|1066.8|1067.4|1066.8|1066.4|1066.4|760
1620823640000|2021-05-12 12:47:20||1066.6||1067||1067||1066.6|0
1620823650000|2021-05-12 12:47:30|1067.2|1066.8|1066.4|1065.8|1067.2|1066.8|1066|1065.6|4164
1620823660000|2021-05-12 12:47:40||1066||1066||1066||1066|0
1620823670000|2021-05-12 12:47:50|1066.2|1065.8|1065.2|1064.8|1066.2|1065.8|1065|1064.6|7019
1620823680000|2021-05-12 12:48:00|1065|1064.6|1064.6|1063.8|1065.2|1064.6|1064.6|1063.8|510
1620823690000|2021-05-12 12:48:10||1064||1064||1064||1064|0
1620823700000|2021-05-12 12:48:20|1065|1064.2|1065.2|1064.8|1065.2|1065|1065|1064.2|1410
1620823710000|2021-05-12 12:48:30|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1620823720000|2021-05-12 12:48:40|1065.2|1064.8|1065.2|1065|1065.2|1065|1065.2|1064.8|1
1620823730000|2021-05-12 12:48:50||1064.8||1064.8||1065||1064.8|100
1620823740000|2021-05-12 12:49:00|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.6|1065|238
1620823750000|2021-05-12 12:49:10|1065.4|1065|1065.2|1064.8|1067.2|1065.6|1064.8|1064.4|13200
1620823760000|2021-05-12 12:49:20|1065.4|1064.6|1065.8|1065.2|1066.2|1065.2|1065.4|1064.6|336
1620823790000|2021-05-12 12:49:50|1065.6|1065|1065.6|1064.6|1065.6|1065|1065.6|1064.6|500
1620823800000|2021-05-12 12:50:00|1065.4|1064.8|1067|1066.2|1067.4|1067|1065.2|1064.8|7000
1620823810000|2021-05-12 12:50:10|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|0
1620823820000|2021-05-12 12:50:20|1067.2|1066.4|1067.2|1066.6|1067.6|1067|1067.2|1066.4|396
1620823830000|2021-05-12 12:50:30|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1620823850000|2021-05-12 12:50:50|1067||1067||1067||1067||0
1620823860000|2021-05-12 12:51:00|1067.4|1066.8|1067.4|1067|1067.4|1067.2|1067.2|1066.8|521
1620823880000|2021-05-12 12:51:20|1067.8|1067.2|1068|1067.4|1068.4|1067.4|1067.8|1067.2|115
1620823890000|2021-05-12 12:51:30|1068.2|1067.6|1069|1068|1069.2|1068.4|1068.2|1067.6|1636
1620823900000|2021-05-12 12:51:40||1068.2||1068.2||1068.2||1068.2|0
1620823920000|2021-05-12 12:52:00|1068.8|1068|1068.6|1067.8|1068.8|1068|1068.6|1067.8|814
1620823940000|2021-05-12 12:52:20|1068.8|1068|1068.6|1067.8|1068.8|1068|1068.6|1067.8|0
1620823950000|2021-05-12 12:52:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1620823970000|2021-05-12 12:52:50|1068.6|1068|1068.4|1067.8|1068.8|1068|1068.4|1067.8|5200
1620823980000|2021-05-12 12:53:00|1068.2|1067.6|1068|1067.2|1068.2|1067.6|1067.8|1067|874
1620823990000|2021-05-12 12:53:10|1067.8||1067.8||1067.8||1067.8||0
1620824000000|2021-05-12 12:53:20|1067.6|1067|1067|1066.6|1067.6|1067|1067|1066.6|2177
1620824020000|2021-05-12 12:53:40||1066.4||1066.6||1066.6||1066.4|378
1620824030000|2021-05-12 12:53:50|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.6|1066|0
1620824040000|2021-05-12 12:54:00|1067.2|1066.4|1067.8|1066.8|1067.8|1067|1066.8|1066.4|592
1620824050000|2021-05-12 12:54:10|1067.6|1067|1067.6|1067.4|1067.6|1067.4|1067.6|1067|0
1620824060000|2021-05-12 12:54:20||1067.2||1067||1067.2||1067|0
1620824070000|2021-05-12 12:54:30||1066.8||1066.8||1066.8||1066.8|0
1620824080000|2021-05-12 12:54:40|1067.4||1067.4||1067.6||1067.4||0
1620824090000|2021-05-12 12:54:50|1067.2|1066.6|1067.4|1066.6|1067.4|1066.6|1066.4|1065.8|2688
1620824100000|2021-05-12 12:55:00|1067.6|1066.8|1067.8|1066.8|1067.8|1067|1067.2|1066.8|722
1620824120000|2021-05-12 12:55:20|1067.4|1067|1067.8|1067.2|1068.2|1067.4|1067.4|1067|94
1620824130000|2021-05-12 12:55:30|1068.2|1067.4|1067.8|1067.2|1068.6|1067.6|1067.8|1067.2|1077
1620824140000|2021-05-12 12:55:40|1067.6|1067|1067.8|1066.8|1067.8|1067|1067.4|1066.6|1018
1620824150000|2021-05-12 12:55:50|1067.6|1067|1068.2|1067.4|1068.2|1067.4|1067.4|1067|232
1620824160000|2021-05-12 12:56:00|1067.8||1067.8||1067.8||1067.8||0
1620824180000|2021-05-12 12:56:20|1068|1067.6|1067.8|1067.4|1068.2|1067.6|1067.6|1067.4|1514
1620824190000|2021-05-12 12:56:30|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|2448
1620824200000|2021-05-12 12:56:40|1067.6|1067|1067.6|1067|1067.6|1067.2|1067.6|1067|202
1620824210000|2021-05-12 12:56:50|1067.8|1067.2|1067.8|1067|1067.8|1067.2|1067.8|1067|198
1620824220000|2021-05-12 12:57:00||1067.2||1067||1067.2||1067|0
1620824240000|2021-05-12 12:57:20|1067.6|1066.6|1066.2|1065.4|1067.6|1066.6|1066|1065.4|1823
1620824250000|2021-05-12 12:57:30|1066|1065.2|1064.6|1064|1066|1065.2|1064.6|1064|2583
1620824260000|2021-05-12 12:57:40|1064.4|1064.2|1065.4|1064.8|1065.8|1064.8|1064.4|1064.2|2926
1620824270000|2021-05-12 12:57:50|1065.2|1065|1065.8|1065|1065.8|1065.2|1065.2|1064.8|876
1620824280000|2021-05-12 12:58:00|1065.6|1064.8|1064.8|1064.6|1065.6|1064.8|1064.8|1064.6|1142
1620824290000|2021-05-12 12:58:10|1065||1064.8||1065.2||1064.8||699
1620824300000|2021-05-12 12:58:20|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|332
1620824310000|2021-05-12 12:58:30|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|1064.4|1064.2|484
1620824320000|2021-05-12 12:58:40|1064.2|1064|1065.4|1064.6|1065.6|1064.8|1064.2|1064|1932
1620824330000|2021-05-12 12:58:50|1065.6||1065.8||1065.8||1065.6||0
1620824340000|2021-05-12 12:59:00|1065.6||1065.4||1065.6||1065.4||0
1620824350000|2021-05-12 12:59:10|1065.2||1065.2||1065.2||1065.2||0
1620824360000|2021-05-12 12:59:20|1065|1065|1065|1064.4|1065.2|1065|1064.6|1064.4|1422
1620824370000|2021-05-12 12:59:30|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1620824380000|2021-05-12 12:59:40|1065.4|1064.8|1065.8|1065.2|1065.8|1065.2|1065.4|1064.6|642
1620824390000|2021-05-12 12:59:50|1066|1065.4|1066|1065.6|1066.4|1065.6|1066|1065.4|1786
1620824400000|2021-05-12 13:00:00|1066.4|1065.8|1066|1065.6|1066.4|1065.8|1066|1065.6|121
1620824410000|2021-05-12 13:00:10|1066.4|1065.8|1066.2|1065.2|1067|1066.2|1066.2|1065.2|496
1620824420000|2021-05-12 13:00:20|1066|1065.4|1066.2|1065.4|1066.2|1065.4|1065.8|1065.4|0
1620824430000|2021-05-12 13:00:30|1066.4|1065.8|1066.6|1066.2|1066.6|1066.2|1066.4|1065.8|1210
1620824440000|2021-05-12 13:00:40||1066||1065.8||1066||1065.8|0
1620824450000|2021-05-12 13:00:50|1066.4||1066.4||1066.6||1066.2||1696
1620824460000|2021-05-12 13:01:00|1066.2|1065.6|1065.6|1065|1066.2|1065.6|1065.4|1065|5052
1620824470000|2021-05-12 13:01:10|1065.4|1065.2|1065.2|1064.4|1065.6|1065.2|1065.2|1064.4|2596
1620824480000|2021-05-12 13:01:20|1065.4|1065|1065.2|1064.6|1065.4|1065|1065.2|1064.6|22
1620824490000|2021-05-12 13:01:30||1064.4||1064.4||1064.4||1064.4|0
1620824510000|2021-05-12 13:01:50|1065|1064.2|1064.8|1064.2|1065|1064.2|1064.6|1064.2|47
1620824520000|2021-05-12 13:02:00|1064.6|1064.4|1064.6|1064.2|1064.6|1064.4|1064.6|1064.2|396
1620824530000|2021-05-12 13:02:10|1064.8|1064.4|1066.6|1065.8|1066.6|1065.8|1064.8|1064.4|1469
1620824540000|2021-05-12 13:02:20|1066.8|1066.2|1066.8|1066.4|1067|1066.4|1066.6|1066.2|0
1620824550000|2021-05-12 13:02:30|1066.6|1066.2|1066.2|1065.4|1066.6|1066.2|1066.2|1065.4|903
1620824560000|2021-05-12 13:02:40|1066|1065.2|1065.6|1064.6|1066|1065.2|1065.6|1064.6|250
1620824570000|2021-05-12 13:02:50|1065.4|1064.4|1065.2|1064.4|1065.4|1064.6|1065|1064.4|860
1620824580000|2021-05-12 13:03:00|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1065|1064.6|0
1620824610000|2021-05-12 13:03:30|1065.4|1064.8|1066.2|1065.6|1067|1066.2|1065.4|1064.8|5506
1620824620000|2021-05-12 13:03:40|1066.4|1065.4|1066.8|1065.8|1066.8|1065.8|1066.4|1065.4|0
1620824640000|2021-05-12 13:04:00|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|0
1620824690000|2021-05-12 13:04:50||1066||1066||1066||1066|0
1620824700000|2021-05-12 13:05:00|1066.8|1066.2|1067|1066.2|1067|1066.2|1066.8|1066.2|0
1620824710000|2021-05-12 13:05:10|1067.2|1066.4|1066.8|1066.2|1068|1067.4|1066.6|1066.2|1424
1620824720000|2021-05-12 13:05:20|1066.6|1066|1066.6|1066|1066.6|1066|1066.4|1066|678
1620824750000|2021-05-12 13:05:50|1066.4|1066.2|1068|1067|1068|1067|1066.4|1066.2|4123
1620824760000|2021-05-12 13:06:00|1068.2|1067.2|1069|1067.8|1069|1067.8|1068.2|1067.2|256
1620824770000|2021-05-12 13:06:10|1068.8|1068|1069|1068.2|1069.2|1068.2|1068.8|1067.8|0
1620824810000|2021-05-12 13:06:50||1068.4||1068.4||1068.4||1068.4|0
1620824820000|2021-05-12 13:07:00|1069.4|1068.6|1069.2|1068.4|1069.4|1068.8|1068.4|1068|6232
1620824830000|2021-05-12 13:07:10||1068.2||1068.2||1068.2||1068.2|0
1620824870000|2021-05-12 13:07:50|1069|1068|1068|1067.8|1069|1068|1068|1067.8|1406
1620824880000|2021-05-12 13:08:00|1067.8|1067.6|1068|1067.4|1068|1067.6|1067.8|1067.2|392
1620824890000|2021-05-12 13:08:10|1067.8|1067.6|1068.2|1067.4|1068.2|1067.6|1067.6|1067.2|726
1620824900000|2021-05-12 13:08:20|1068|1067.2|1067.6|1066.8|1068|1067.2|1067.6|1066.8|686
1620824910000|2021-05-12 13:08:30|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1067|0
1620824920000|2021-05-12 13:08:40|1068|1067.2|1068|1067.4|1068|1067.4|1068|1067.2|253
1620824940000|2021-05-12 13:09:00|1067.8||1067.6||1067.8||1067.6||0
1620824950000|2021-05-12 13:09:10|1067.4|1067|1067.4|1066.6|1067.4|1067|1067.4|1066.4|21
1620824970000|2021-05-12 13:09:30|1067.6|1066.8|1068|1067.4|1068.4|1067.6|1067.6|1066.8|3326
1620824980000|2021-05-12 13:09:40|1067.8|1067.2|1068|1067|1068|1067.2|1067.8|1067|0
1620825000000|2021-05-12 13:10:00|1067.8|1066.8|1067.6|1067|1067.8|1067|1067.6|1066.8|0
1620825010000|2021-05-12 13:10:10|1068|1067.2|1068.2|1067.4|1068.2|1067.6|1068|1067.2|170
1620825020000|2021-05-12 13:10:20|1068|1067.2|1068.2|1067.2|1068.2|1067.2|1068|1067.2|0
1620825030000|2021-05-12 13:10:30|1068.4|1067.4|1068.2|1067.4|1068.4|1067.4|1068.2|1067.4|0
1620825040000|2021-05-12 13:10:40|1068|1067.2|1067.8|1067.2|1068|1067.2|1067.6|1067|510
1620825050000|2021-05-12 13:10:50|1068|1067|1068|1067|1068|1067|1068|1067|0
1620825060000|2021-05-12 13:11:00|1067.8||1067.6||1067.8||1067.6||0
1620825070000|2021-05-12 13:11:10|1067.4|1066.6|1066.2|1065.8|1067.4|1066.6|1066.2|1065.8|993
1620825090000|2021-05-12 13:11:30|1066|1065.4|1065.6|1064.8|1066|1065.4|1065.4|1064.8|13
1620825120000|2021-05-12 13:12:00|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|0
1620825130000|2021-05-12 13:12:10|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|416
1620825160000|2021-05-12 13:12:40|1065|1064.2|1064.4|1064|1065|1064.2|1064.2|1064|982
1620825170000|2021-05-12 13:12:50|1064.2||1064.2||1064.2||1064.2||0
1620825180000|2021-05-12 13:13:00|||||||||2851
1620825200000|2021-05-12 13:13:20|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|1200
1620825210000|2021-05-12 13:13:30|1064|1063.4|1063.8|1063|1064|1063.6|1063.6|1063|190
1620825220000|2021-05-12 13:13:40|1063.6||1063.8||1063.8||1063.6||0
1620825230000|2021-05-12 13:13:50|1063.6||1063.6||1063.6||1063.6||651
1620825240000|2021-05-12 13:14:00|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|240
1620825250000|2021-05-12 13:14:10|1063.8|1063.6|1064.6|1064|1064.6|1064|1063.8|1063.6|6624
1620825260000|2021-05-12 13:14:20|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|0
1620825270000|2021-05-12 13:14:30||1063.4||1063.6||1063.6||1063.4|175
1620825280000|2021-05-12 13:14:40|1064.6|1063.8|1064.6|1064.2|1065|1064.2|1064.6|1063.8|396
1620825290000|2021-05-12 13:14:50|1065|1064.4|1065|1064.6|1065.6|1065|1065|1064.4|388
1620825300000|2021-05-12 13:15:00|1065.2|1064.8|1065.6|1065|1066.4|1065.6|1065.2|1064.8|1238
1620825310000|2021-05-12 13:15:10|1065.4|1064.8|1065.4|1064.6|1065.4|1064.8|1065.2|1064.6|522
1620825320000|2021-05-12 13:15:20|1065.2|1064.4|1065|1064.2|1065.2|1064.4|1065|1064.2|523
1620825330000|2021-05-12 13:15:30|1064.8|1064.4|1064.6|1063.8|1064.8|1064.4|1064.6|1063.8|218
1620825340000|2021-05-12 13:15:40|1064.8|1063.6|1064.4|1063.4|1065|1064|1064.4|1063.4|2579
1620825350000|2021-05-12 13:15:50|1064|1063.2|1063.6|1063|1064|1063.2|1063.6|1063|0
1620825360000|2021-05-12 13:16:00|1063.4||1063.2||1063.4||1063.2||0
1620825380000|2021-05-12 13:16:20|1063|1062.6|1062.6|1062|1063|1062.6|1062.6|1062|894
1620825390000|2021-05-12 13:16:30|1062.4|1062.2|1063.2|1062.6|1063.2|1062.6|1062.4|1062.2|3180
1620825400000|2021-05-12 13:16:40|1062.8|1062.8|1063.4|1063.2|1063.4|1063.2|1062.8|1062.4|128
1620825420000|2021-05-12 13:17:00||1063||1063||1063||1063|0
1620825440000|2021-05-12 13:17:20|1063.6|1063.2|1064|1063.2|1064|1063.4|1063.6|1063.2|918
1620825450000|2021-05-12 13:17:30|1063.8|1063|1063.8|1063|1063.8|1063|1063.4|1063|0
1620825460000|2021-05-12 13:17:40|1063.6||1063.6||1063.8||1063.6||0
1620825470000|2021-05-12 13:17:50|1063.8|1063.2|1064|1063.2|1064|1063.4|1063.8|1063.2|514
1620825480000|2021-05-12 13:18:00|1064.2||1064||1064.2||1064||0
1620825500000|2021-05-12 13:18:20|1064.2|1063.4|1064.2|1063.4|1064.2|1063.4|1064.2|1063.4|0
1620825510000|2021-05-12 13:18:30|1064.4|1063.6|1064|1063.4|1064.4|1063.6|1064|1063.4|50
1620825530000|2021-05-12 13:18:50|1064.2|1063.6|1064.6|1064|1065|1064.4|1064.2|1063.6|1267
1620825540000|2021-05-12 13:19:00|1064.4|1064.2|1064|1063.4|1064.4|1064.2|1064|1063.4|2403
1620825550000|2021-05-12 13:19:10|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|0
1620825560000|2021-05-12 13:19:20|1064.4|1063.8|1064.8|1064|1064.8|1064|1064.4|1063.8|233
1620825570000|2021-05-12 13:19:30|1064.6|1063.8|1064.2|1063.6|1064.6|1063.8|1064.2|1063.6|244
1620825580000|2021-05-12 13:19:40|1064|1063.4|1064|1063|1064.2|1063.4|1063.8|1063|178
1620825590000|2021-05-12 13:19:50|1063.8||1063.8||1063.8||1063.8||0
1620825600000|2021-05-12 13:20:00|1063.6|1063.2|1062.8|1062.2|1063.6|1063.2|1062.8|1062.2|1487
1620825620000|2021-05-12 13:20:20|1062.6|1062|1061.6|1061|1062.6|1062|1061.6|1061|3992
1620825630000|2021-05-12 13:20:30|1061.4|1061.2|1061.4|1061|1061.8|1061.2|1061.2|1061|2773
1620825640000|2021-05-12 13:20:40|1061.8|1061.2|1061.4|1061|1061.8|1061.2|1061.4|1061|238
1620825650000|2021-05-12 13:20:50|1061.8|1061.2|1062|1061.8|1062|1061.8|1061.8|1061.2|946
1620825660000|2021-05-12 13:21:00|1062.8|1062|1062|1061.4|1063|1062|1062|1061.4|4614
1620825680000|2021-05-12 13:21:20|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|400
1620825690000|2021-05-12 13:21:30|1061.4||1061.4||1061.4||1061.4||0
1620825700000|2021-05-12 13:21:40|1061.2|1060.8|1061.2|1060.4|1061.6|1060.8|1060.6|1060.2|1577
1620825710000|2021-05-12 13:21:50||1060.6||1060.6||1060.8||1060.6|0
1620825720000|2021-05-12 13:22:00|1061|1060.4|1060.8|1060.6|1061|1060.6|1060.8|1060.4|263
1620825730000|2021-05-12 13:22:10|1061|1060.8|1061.4|1061|1061.8|1061|1061|1060.6|297
1620825750000|2021-05-12 13:22:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.6|483
1620825760000|2021-05-12 13:22:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1620825770000|2021-05-12 13:22:50|1061.2|1060.8|1060.6|1060.2|1061.2|1060.8|1060.6|1060|1245
1620825780000|2021-05-12 13:23:00|1060.4|1060|1060.4|1060|1060.4|1060|1060.4|1060|1000
1620825790000|2021-05-12 13:23:10|1060.2|1059.8|1059.8|1059|1060.2|1059.8|1059.8|1059|3155
1620825800000|2021-05-12 13:23:20|1059.6|1058.8|1059.4|1059|1059.8|1059.6|1059.4|1058.6|4000
1620825810000|2021-05-12 13:23:30|1060|1059.8|1059.4|1058.6|1060|1059.8|1058.6|1058|13434
1620825820000|2021-05-12 13:23:40|1060|1059.8|1060.4|1059.4|1060.8|1060.6|1059.4|1058.6|10664
1620825830000|2021-05-12 13:23:50|1060|1059.2|1060|1059.2|1060|1059.2|1060|1059|0
1620825840000|2021-05-12 13:24:00|1060.4|1059.4|1059.6|1058.8|1060.4|1059.4|1059.6|1058.8|3706
1620825850000|2021-05-12 13:24:10|1059.8|1059|1059.4|1058.8|1060|1059|1059.2|1058.8|0
1620825860000|2021-05-12 13:24:20||1058.6||1058.8||1058.8||1058.6|0
1620825870000|2021-05-12 13:24:30|1059.2|1058.6|1059.8|1058.8|1059.8|1058.8|1058.8|1058.6|209
1620825880000|2021-05-12 13:24:40|1060|1059|1059.4|1058.8|1060|1059|1059.4|1058.8|1000
1620825890000|2021-05-12 13:24:50|1059.8|1059|1059.8|1059.2|1059.8|1059.2|1059.8|1059|35
1620825900000|2021-05-12 13:25:00|1060|1059.4|1060.4|1059.6|1060.6|1059.6|1060|1059.4|0
1620825910000|2021-05-12 13:25:10|1060.2|1059.4|1060.2|1059.2|1060.2|1059.4|1060|1059.2|18
1620825930000|2021-05-12 13:25:30|1059.8||1059.8||1059.8||1059.8||0
1620825950000|2021-05-12 13:25:50|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|398
1620825970000|2021-05-12 13:26:10||1059.4||1059.2||1059.4||1059.2|0
1620826000000|2021-05-12 13:26:40|1060.2|1059.4|1060.6|1060.2|1061|1060.2|1060.2|1059.4|1186
1620826010000|2021-05-12 13:26:50|1060.4|1060|1060.6|1059.6|1060.6|1060|1060.4|1059.6|38
1620826030000|2021-05-12 13:27:10|1060.8|1059.8|1062.2|1061.2|1062.6|1061.6|1060.8|1059.8|2827
1620826040000|2021-05-12 13:27:20|1062.4|1061.4|1063|1061.8|1063.2|1061.8|1062.4|1061.4|0
1620826050000|2021-05-12 13:27:30|1062.8||1062.8||1062.8||1062.6||0
1620826070000|2021-05-12 13:27:50|1062.6||1062.6||1062.6||1062.6||0
1620826080000|2021-05-12 13:28:00|1062.8|1062|1063|1062.2|1063|1062.2|1062.8|1062|0
1620826100000|2021-05-12 13:28:20|1062.8|1062|1062|1061.6|1062.8|1062|1062|1061.6|1568
1620826110000|2021-05-12 13:28:30|1061.8|1061.4|1061.6|1061.2|1062|1061.4|1061.4|1060.8|1414
1620826130000|2021-05-12 13:28:50|1062|1061|1061.8|1061|1062.2|1061.6|1061.6|1061|3798
1620826140000|2021-05-12 13:29:00|1062|1061.2|1062|1061.2|1062|1061.2|1062|1061.2|583
1620826160000|2021-05-12 13:29:20|1062.2|1061.4|1062.2|1061.4|1062.2|1061.4|1062.2|1061.4|20
1620826170000|2021-05-12 13:29:30|1062|1061.2|1061.8|1061.2|1062|1061.2|1061.8|1061|0
1620826180000|2021-05-12 13:29:40|1062||1062||1062||1062||500
1620826200000|2021-05-12 13:30:00|1062.2|1061.4|1064|1063|1064|1063|1062.2|1061.4|229
1620826210000|2021-05-12 13:30:10|1063.8|1062.8|1064|1063.2|1064|1063.2|1063|1062.8|1877
1620826220000|2021-05-12 13:30:20|1063.8|1063|1063.2|1062.8|1063.8|1063|1063.2|1062.8|0
1620826230000|2021-05-12 13:30:30|1063.4|1063|1064.2|1063.6|1064.2|1063.6|1063.4|1063|357
1620826240000|2021-05-12 13:30:40|1064.4||1064.4||1064.6||1064.4||0
1620826250000|2021-05-12 13:30:50|1064.6|1063.8|1064.4|1063.8|1064.8|1063.8|1064.2|1063.8|0
1620826260000|2021-05-12 13:31:00|1064.2|1063.6|1063.6|1063|1064.2|1063.6|1063.4|1063|565
1620826270000|2021-05-12 13:31:10|1063.4|1063.2|1064.4|1063.8|1065.2|1064.2|1063.4|1063.2|9146
1620826280000|2021-05-12 13:31:20|1064.6|1064|1064.2|1063.6|1064.6|1064|1064.2|1063.6|595
1620826290000|2021-05-12 13:31:30|1064.4|1063.8|1064.6|1064|1065.4|1064.8|1064.2|1063.8|2221
1620826300000|2021-05-12 13:31:40|1064.8|1064.2|1065|1064|1065|1064.2|1064.8|1064|0
1620826310000|2021-05-12 13:31:50|1064.8|1064.2|1064.8|1064|1064.8|1064.2|1064.4|1064|31
1620826320000|2021-05-12 13:32:00|1064.4||1064.8||1064.8||1064.4||93
1620826330000|2021-05-12 13:32:10|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1064.2|1063.6|400
1620826340000|2021-05-12 13:32:20|1064.6|1063.8|1064.6|1064|1064.6|1064|1064.6|1063.8|0
1620826350000|2021-05-12 13:32:30|1064.4||1064.4||1064.4||1064.4||0
1620826370000|2021-05-12 13:32:50|1064.6|1064.2|1064.6|1064|1064.8|1064.2|1064.4|1064|1800
1620826380000|2021-05-12 13:33:00|1064.4|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064.2|1587
1620826390000|2021-05-12 13:33:10|1064.8|1064.4|1065|1064.4|1065.6|1064.8|1064.8|1064.4|1273
1620826400000|2021-05-12 13:33:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.2|1063.6|1060
1620826420000|2021-05-12 13:33:40|1064.6||1064.6||1064.6||1064.6||0
1620826450000|2021-05-12 13:34:10|1064.8|1064.4|1064.8|1064.4|1065.2|1064.6|1064.8|1064.4|2226
1620826460000|2021-05-12 13:34:20|1064.6|1064.2|1065.2|1064.6|1065.2|1064.6|1064.4|1064|996
1620826470000|2021-05-12 13:34:30|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|268
1620826500000|2021-05-12 13:35:00|1064.6|1064.6|1065.2|1064.6|1065.2|1064.6|1064.6|1064|468
1620826510000|2021-05-12 13:35:10|1065.4|1065|1066.4|1065.6|1066.4|1065.6|1065.2|1065|436
1620826520000|2021-05-12 13:35:20|1066.2|1065.4|1065.2|1064.6|1066.2|1065.4|1065|1064.6|1079
1620826530000|2021-05-12 13:35:30|1065.4|1064.8|1065.2|1064.6|1065.6|1064.8|1065.2|1064.6|0
1620826540000|2021-05-12 13:35:40|1065|1064.8|1065|1064.2|1065|1064.8|1065|1064.2|49
1620826550000|2021-05-12 13:35:50|1064.8|1064|1064.8|1064|1065|1064|1064.4|1063.8|457
1620826560000|2021-05-12 13:36:00|1064.6|1063.8|1064.2|1063.8|1064.6|1063.8|1064|1063.8|399
1620826570000|2021-05-12 13:36:10|1064|1063.4|1063|1062.4|1064|1063.4|1063|1062.4|406
1620826580000|2021-05-12 13:36:20|1063.2|1062.2|1063.2|1062.4|1063.2|1062.6|1063.2|1062.2|0
1620826590000|2021-05-12 13:36:30||1062.6||1062.6||1062.6||1062.6|0
1620826600000|2021-05-12 13:36:40|1063.4|1062.8|1062.6|1062.2|1063.4|1062.8|1062.6|1062.2|1184
1620826610000|2021-05-12 13:36:50|1062.8|1062|1062.4|1061.8|1062.8|1062|1062.2|1061.8|709
1620826620000|2021-05-12 13:37:00|1062.2|1061.4|1061.8|1061.4|1062.2|1061.6|1061.8|1061.2|1440
1620826630000|2021-05-12 13:37:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1620826640000|2021-05-12 13:37:20|1061.8|1061.4|1062.4|1061.8|1062.4|1062|1061.6|1061.4|1376
1620826650000|2021-05-12 13:37:30|1062.8|1062|1063|1062.2|1063.2|1062.6|1062.8|1062|727
1620826670000|2021-05-12 13:37:50|1062.8|1062|1062.4|1061.6|1062.8|1062|1062.2|1061.4|311
1620826680000|2021-05-12 13:38:00|1062.2|1061.8|1062.2|1061.6|1062.2|1061.8|1062.2|1061.6|0
1620826690000|2021-05-12 13:38:10|1062|1061.8|1061.8|1061.4|1062|1061.8|1061.8|1061.4|582
1620826700000|2021-05-12 13:38:20|1061.6|1061.2|1061|1060.6|1061.6|1061.2|1061|1060.6|40
1620826720000|2021-05-12 13:38:40|1060.8||1060.8||1061||1060.8||60
1620826730000|2021-05-12 13:38:50|||||||||2724
1620826740000|2021-05-12 13:39:00|1060.6|1060.4|1061|1060.6|1061|1060.8|1060.6|1060.4|5096
1620826750000|2021-05-12 13:39:10|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|936
1620826760000|2021-05-12 13:39:20|1060.4|1060|1060.2|1059.6|1060.4|1060|1060|1059.4|2323
1620826770000|2021-05-12 13:39:30|1060.4|1059.8|1060.6|1060.4|1060.8|1060.6|1060.4|1059.8|1817
1620826780000|2021-05-12 13:39:40|1060.8|1060.2|1060.4|1059.6|1060.8|1060.2|1060.4|1059.4|893
1620826790000|2021-05-12 13:39:50|1060.2|1059.4|1060.2|1059.4|1060.2|1059.6|1059.8|1059.4|699
1620826800000|2021-05-12 13:40:00|1060||1060||1060||1060||0
1620826810000|2021-05-12 13:40:10|1059.8|1059.2|1059.6|1059.2|1059.8|1059.4|1059.4|1059.2|662
1620826820000|2021-05-12 13:40:20|1059.8|1059.4|1059.6|1059.4|1059.8|1059.4|1059.6|1059.4|501
1620826830000|2021-05-12 13:40:30|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1387
1620826840000|2021-05-12 13:40:40|1059.8|1059.4|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|778
1620826850000|2021-05-12 13:40:50|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1620826860000|2021-05-12 13:41:00||1059.4||1059.4||1059.4||1059.4|0
1620826870000|2021-05-12 13:41:10|1059.4|1059.2|1059.2|1058.8|1059.6|1059.2|1059|1058.6|7923
1620826880000|2021-05-12 13:41:20|1059|1058.6|1059.2|1058.6|1059.4|1058.6|1059|1058.6|718
1620826890000|2021-05-12 13:41:30||1058.8||1058.6||1058.8||1058.6|0
1620826920000|2021-05-12 13:42:00|1059.4|1059|1060|1059.6|1060.2|1059.8|1059.4|1058.8|4131
1620826930000|2021-05-12 13:42:10|1060.2|1059.8|1060.4|1059.6|1060.4|1059.8|1060|1059.6|1591
1620826940000|2021-05-12 13:42:20|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|0
1620826960000|2021-05-12 13:42:40|1060.6|1060|1060.6|1060|1060.6|1060.2|1060.6|1060|301
1620826970000|2021-05-12 13:42:50|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|29
1620826980000|2021-05-12 13:43:00|1060.4|1059.8|1061.8|1061|1061.8|1061|1060.4|1059.6|879
1620826990000|2021-05-12 13:43:10|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.4|1061|820
1620827010000|2021-05-12 13:43:30|1061.6|1061.4|1062.2|1061.6|1062.2|1061.6|1061.6|1061.4|1
1620827020000|2021-05-12 13:43:40|1062.4||1062.2||1062.4||1062.2||0
1620827030000|2021-05-12 13:43:50|1062.4|1061.4|1062|1061.4|1062.4|1061.6|1061.8|1061.4|200
1620827040000|2021-05-12 13:44:00|1062.2|1061.6|1062|1061.4|1062.4|1061.8|1062|1061.4|266
1620827050000|2021-05-12 13:44:10|1061.8|1061.6|1062.4|1061.8|1062.4|1062|1061.8|1061.6|1320
1620827060000|2021-05-12 13:44:20|1062.2|1061.6|1061.8|1061.2|1062.2|1061.6|1061.6|1061.2|526
1620827080000|2021-05-12 13:44:40|1062|1061.4|1062.2|1061.4|1062.2|1061.4|1062|1061.4|0
1620827090000|2021-05-12 13:44:50|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1062|1061.6|0
1620827100000|2021-05-12 13:45:00|1062.6|1062|1062.6|1062|1062.6|1062|1062.6|1062|0
1620827110000|2021-05-12 13:45:10|1062.4|1062.2|1061.8|1061.4|1062.4|1062.2|1061.8|1061.4|20
1620827120000|2021-05-12 13:45:20|1062|1061.6|1062.4|1061.8|1062.4|1061.8|1061.8|1061.4|434
1620827130000|2021-05-12 13:45:30|1062.6|1062|1062.4|1061.8|1062.6|1062.2|1062.4|1061.8|100
1620827140000|2021-05-12 13:45:40|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|0
1620827160000|2021-05-12 13:46:00||1062.2||1062.2||1062.2||1062.2|0
1620827170000|2021-05-12 13:46:10|1062.6|1062.4|1062.8|1062.2|1062.8|1062.4|1062.6|1062.2|190
1620827180000|2021-05-12 13:46:20|1063|1062.4|1063.8|1063|1063.8|1063.2|1063|1061.8|9207
1620827190000|2021-05-12 13:46:30|1064|1063.2|1064.2|1063.6|1064.2|1063.6|1063.8|1063.2|1515
1620827200000|2021-05-12 13:46:40|1064.4||1064.2||1064.4||1064.2||0
1620827210000|2021-05-12 13:46:50|1064|1063.4|1063.2|1062.6|1064|1063.4|1063.2|1062.6|2661
1620827220000|2021-05-12 13:47:00|1063.4|1062.8|1063.2|1062.6|1063.6|1062.8|1063.2|1062.6|250
1620827230000|2021-05-12 13:47:10|1063|1062.8|1063|1062.4|1063|1062.8|1063|1062.4|0
1620827240000|2021-05-12 13:47:20||1062.6||1062.4||1062.6||1062.4|0
1620827250000|2021-05-12 13:47:30|1062.8||1063||1063||1062.8||0
1620827260000|2021-05-12 13:47:40|1062.8||1063||1063||1062.8||0
1620827270000|2021-05-12 13:47:50|1062.8||1063||1063||1062.8||0
1620827290000|2021-05-12 13:48:10|1062.8|1062.2|1062.4|1061.8|1062.8|1062.2|1062|1061.2|15661
1620827300000|2021-05-12 13:48:20|1062.2||1062.2||1062.4||1062.2||0
1620827310000|2021-05-12 13:48:30|1062.4|1062|1062.2|1062|1062.6|1062.2|1062.2|1062|1277
1620827320000|2021-05-12 13:48:40|1062|1061.8|1062.2|1061.6|1062.2|1061.8|1062|1061.6|814
1620827330000|2021-05-12 13:48:50|1062|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|0
1620827340000|2021-05-12 13:49:00|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.4|1062|1136
1620827350000|2021-05-12 13:49:10|1062.2|1061.8|1061|1060.4|1062.2|1061.8|1061|1060.4|1611
1620827360000|2021-05-12 13:49:20|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.6|1060|24
1620827370000|2021-05-12 13:49:30|1060.8|1060.2|1060.8|1060.2|1061|1060.6|1060.8|1060.2|190
1620827380000|2021-05-12 13:49:40|1060.6|1060|1060.2|1059.6|1060.6|1060|1060.2|1059.6|592
1620827390000|2021-05-12 13:49:50|1060|1059.4|1060.4|1059.6|1060.6|1060|1060|1059.4|249
1620827400000|2021-05-12 13:50:00|1060.2|1059.4|1059.8|1059.4|1060.2|1059.4|1059.8|1059.4|0
1620827410000|2021-05-12 13:50:10|1059.6|1059.2|1059.2|1058.8|1059.6|1059.2|1059.2|1058.6|5472
1620827420000|2021-05-12 13:50:20|1059|1059|1059.2|1058.8|1059.2|1059|1059|1058.8|1100
1620827440000|2021-05-12 13:50:40|1059.4|1059|1059.6|1059|1059.8|1059.4|1059.4|1058.8|511
1620827450000|2021-05-12 13:50:50|1059.8|1059.2|1059.6|1058.8|1060|1059.4|1059.6|1058.8|188
1620827460000|2021-05-12 13:51:00|1059.8|1059|1059.8|1059.2|1060|1059.4|1059.8|1059|0
1620827470000|2021-05-12 13:51:10|1060|1059.4|1060.2|1059.8|1060.2|1059.8|1060|1059.2|806
1620827480000|2021-05-12 13:51:20|1060|1059.6|1060|1059.2|1060|1059.6|1059.4|1058.8|25
1620827490000|2021-05-12 13:51:30|1060.2|1059.4|1060|1059.4|1060.2|1059.6|1060|1059.4|0
1620827500000|2021-05-12 13:51:40|1060.2|1059.6|1059.8|1059.4|1060.2|1059.6|1059.6|1059.2|1754
1620827510000|2021-05-12 13:51:50|1060||1060||1060||1060||0
1620827520000|2021-05-12 13:52:00|1060.2|1059.6|1060.4|1059.8|1060.6|1060|1060.2|1059.6|30
1620827530000|2021-05-12 13:52:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1620827540000|2021-05-12 13:52:20|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060.2|1059.8|383
1620827550000|2021-05-12 13:52:30|1060.4|1060|1060.4|1060|1060.6|1060|1060.2|1060|965
1620827560000|2021-05-12 13:52:40|1060.6|1059.8|1060.2|1059.8|1060.6|1059.8|1060|1059.8|665
1620827570000|2021-05-12 13:52:50|1060|1059.6|1060|1059.4|1060.2|1059.6|1060|1059.2|12
1620827580000|2021-05-12 13:53:00|1059.8|1059.2|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|0
1620827590000|2021-05-12 13:53:10|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|65
1620827600000|2021-05-12 13:53:20|1059.6||1059.8||1059.8||1059.6||50
1620827610000|2021-05-12 13:53:30|1060|1059.4|1060|1059.6|1060|1059.6|1060|1059.2|211
1620827620000|2021-05-12 13:53:40|1060.2|1059.8|1060.6|1060.2|1060.6|1060.2|1060|1059.8|241
1620827630000|2021-05-12 13:53:50|1060.8|1060|1060.6|1060|1060.8|1060.4|1060.4|1060|9
1620827640000|2021-05-12 13:54:00|1060.8|1060.2|1060.6|1060.2|1061|1060.2|1060.6|1060.2|708
1620827650000|2021-05-12 13:54:10|1060.4|1060|1060.6|1060|1060.6|1060|1060.2|1060|2423
1620827670000|2021-05-12 13:54:30|1060.4||1060.4||1060.4||1060.2||2441
1620827680000|2021-05-12 13:54:40|1060.2||1060.2||1060.2||1060.2||0
1620827690000|2021-05-12 13:54:50|1060|1059.8|1059.2|1058.8|1060|1059.8|1058.8|1058.6|10434
1620827700000|2021-05-12 13:55:00|1059.4|1059|1060|1059.4|1060|1059.4|1059.4|1059|1497
1620827710000|2021-05-12 13:55:10|1060.2|1059.6|1060.4|1059.8|1060.4|1060.2|1060|1059.4|0
1620827720000|2021-05-12 13:55:20|1060.6|1060|1060.6|1060.2|1060.8|1060.2|1060.4|1060|57
1620827730000|2021-05-12 13:55:30|1060.4|1060.4|1060.2|1059.6|1060.4|1060.4|1060.2|1059.6|756
1620827740000|2021-05-12 13:55:40||1059.8||1059.8||1059.8||1059.6|0
1620827750000|2021-05-12 13:55:50|1060.4|1060|1061|1060.6|1061|1060.6|1060.4|1060|449
1620827760000|2021-05-12 13:56:00|1061.2|1061|1061.6|1061|1062|1061.2|1061.2|1061|1587
1620827780000|2021-05-12 13:56:20|1061.8|1061.2|1061.4|1061|1061.8|1061.4|1061.4|1061|100
1620827810000|2021-05-12 13:56:50|1061.2|1060.8|1061.2|1061|1061.2|1061|1061.2|1060.8|1049
1620827820000|2021-05-12 13:57:00|1061|1060.8|1060|1059.4|1061|1060.8|1060|1059.4|1453
1620827830000|2021-05-12 13:57:10|1060.2|1059.2|1060.2|1059.6|1060.2|1059.8|1060.2|1059.2|104
1620827840000|2021-05-12 13:57:20|1060.4|1059.8|1060.8|1060.2|1061|1060.6|1060.4|1059.8|2021
1620827870000|2021-05-12 13:57:50|1060.6||1060.6||1060.6||1060.6||0
1620827900000|2021-05-12 13:58:20|1060.4||1060.4||1060.6||1060.4||133
1620827910000|2021-05-12 13:58:30|1060.2|1060|1060|1059.4|1060.2|1060|1059.8|1059.4|9457
1620827920000|2021-05-12 13:58:40|1060.2|1059.6|1060.4|1060|1060.4|1060|1060.2|1059.6|1003
1620827930000|2021-05-12 13:58:50|1060.2||1060.4||1060.4||1060.2||0
1620827940000|2021-05-12 13:59:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.6|1060.2|9895
1620827950000|2021-05-12 13:59:10|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.4|741
1620827960000|2021-05-12 13:59:20|1060.8||1060.6||1060.8||1060.6||0
1620827970000|2021-05-12 13:59:30|1060.8|1060.6|1061|1060.4|1061.2|1060.8|1060.8|1060.4|1065
1620827980000|2021-05-12 13:59:40|1060.8|1060.2|1060.2|1059.8|1060.8|1060.2|1060.2|1059.8|0
1620828010000|2021-05-12 14:00:10|1060|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.2|729
1620828020000|2021-05-12 14:00:20|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1060|1059.6|0
1620828030000|2021-05-12 14:00:30|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.6|1059|436
1620828040000|2021-05-12 14:00:40|1060|1059.4|1060|1059.6|1060.2|1059.6|1059.8|1059.4|0
1620828050000|2021-05-12 14:00:50|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|100
1620828060000|2021-05-12 14:01:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.4|1059|269
1620828070000|2021-05-12 14:01:10|1059.8|1059.4|1059.6|1059|1059.8|1059.4|1059.6|1059|500
1620828090000|2021-05-12 14:01:30|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|1059.4|1059.2|0
1620828100000|2021-05-12 14:01:40|1059.6|1059.4|1060|1059.4|1060|1059.4|1059.6|1059.4|944
1620828110000|2021-05-12 14:01:50|1059.8|1059.6|1060|1059.4|1060|1059.6|1059.8|1059.4|1453
1620828120000|2021-05-12 14:02:00|1060.2|1059.6|1060.4|1060|1060.4|1060|1060.2|1059.6|6602
1620828130000|2021-05-12 14:02:10|1060.2|1060.2|1060.6|1060.2|1060.8|1060.6|1060.2|1060|2150
1620828140000|2021-05-12 14:02:20|1060.8|1060|1060.4|1060|1060.8|1060|1060.4|1060|394
1620828150000|2021-05-12 14:02:30|1060.6|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060.2|0
1620828160000|2021-05-12 14:02:40|1060.8|1060.6|1061|1060.6|1061|1060.8|1060.8|1060.6|1082
1620828170000|2021-05-12 14:02:50|1060.8|1060.8|1061.4|1061|1061.6|1061.2|1060.8|1060.8|506
1620828180000|2021-05-12 14:03:00||1061.2||1061.2||1061.2||1061.2|0
1620828190000|2021-05-12 14:03:10|1061.2|1061|1061.4|1061|1061.4|1061.2|1061.2|1060.6|996
1620828200000|2021-05-12 14:03:20|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061|1060.6|0
1620828210000|2021-05-12 14:03:30||1061||1060.8||1061||1060.8|0
1620828220000|2021-05-12 14:03:40|1061.2|1061|1061.2|1060.8|1061.2|1061|1061.2|1060.8|0
1620828230000|2021-05-12 14:03:50|1061|1060.6|1061.4|1061|1061.4|1061|1060.8|1060.6|1372
1620828240000|2021-05-12 14:04:00|1061.6|1060.8|1061.4|1060.8|1061.6|1061.2|1061.2|1060.8|1145
1620828250000|2021-05-12 14:04:10|1061.2|1061|1061.8|1061.4|1061.8|1061.4|1061.2|1061|1262
1620828260000|2021-05-12 14:04:20|1061.6|1061.2|1061.6|1061.2|1061.8|1061.2|1061.6|1061.2|9
1620828270000|2021-05-12 14:04:30|1061.4|1061|1061.4|1060.8|1061.4|1061.2|1061.2|1060.8|418
1620828280000|2021-05-12 14:04:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1620828300000|2021-05-12 14:05:00|1061.8|1061.2|1062.6|1062|1063|1062.6|1061.8|1061.2|22616
1620828310000|2021-05-12 14:05:10|1062.4|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.6|1668
1620828320000|2021-05-12 14:05:20|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|100
1620828330000|2021-05-12 14:05:30|1062.8|1062.4|1064.2|1063.4|1064.2|1063.4|1062.8|1062.4|1176
1620828340000|2021-05-12 14:05:40|1064.4|1063.6|1064|1063.6|1064.6|1063.8|1064|1063.6|0
1620828350000|2021-05-12 14:05:50|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.6|1063|1687
1620828360000|2021-05-12 14:06:00|1063.8|1063.2|1063.8|1063.4|1063.8|1063.4|1063.8|1063.2|536
1620828380000|2021-05-12 14:06:20|1065|1063.6|1063.4|1063.2|1065|1064|1063.4|1063|11366
1620828390000|2021-05-12 14:06:30|1063.8|1063.4|1064|1063.4|1064.4|1063.6|1063.8|1063.4|2870
1620828400000|2021-05-12 14:06:40|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064|1063.6|150
1620828410000|2021-05-12 14:06:50|1064.4|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.8|0
1620828420000|2021-05-12 14:07:00|1064.4||1064.8||1064.8||1064.4||0
1620828430000|2021-05-12 14:07:10|1065|1064.2|1064.8|1064|1065|1064.2|1064.8|1064|0
1620828440000|2021-05-12 14:07:20|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1063.8|1063.2|749
1620828450000|2021-05-12 14:07:30|1064.2||1064||1064.2||1064||0
1620828470000|2021-05-12 14:07:50|1064.2|1063.8|1064.6|1063.8|1064.6|1063.8|1064.2|1063.8|10
1620828490000|2021-05-12 14:08:10||1064||1064.2||1064.2||1064|0
1620828500000|2021-05-12 14:08:20|1064.8|1064.4|1065|1064.8|1065|1064.8|1064.8|1064.4|450
1620828540000|2021-05-12 14:09:00|1065.4|1064.6|1064.8|1064.2|1065.6|1064.6|1064.8|1064.2|971
1620828550000|2021-05-12 14:09:10|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1620828560000|2021-05-12 14:09:20|1064.8|1064.2|1064.4|1063.6|1064.8|1064.2|1064.2|1063.6|486
1620828570000|2021-05-12 14:09:30|1064.2||1064.2||1064.2||1064.2||0
1620828580000|2021-05-12 14:09:40||1063.8||1063.8||1063.8||1063.8|0
1620828590000|2021-05-12 14:09:50|1064.4|1064|1064.4|1064|1064.4|1064.2|1064.4|1064|467
1620828610000|2021-05-12 14:10:10|1064.2|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.6|254
1620828620000|2021-05-12 14:10:20|1064.4|1064|1065|1064.2|1065|1064.2|1064.4|1064|332
1620828630000|2021-05-12 14:10:30|1064.8|1064.6|1064.6|1064.2|1065|1064.6|1064.6|1064.2|5999
1620828660000|2021-05-12 14:11:00|1064.4|1064|1064.6|1064.2|1064.6|1064.2|1064|1063.6|2785
1620828690000|2021-05-12 14:11:30|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|310
1620828700000|2021-05-12 14:11:40|1064.6||1064.6||1064.8||1064.6||0
1620828710000|2021-05-12 14:11:50|1064.4|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.6|1438
1620828720000|2021-05-12 14:12:00|1064|1063.6|1063.8|1063|1064|1063.6|1063.6|1063|1002
1620828730000|2021-05-12 14:12:10||1063.2||1063.4||1063.4||1063.2|1500
1620828740000|2021-05-12 14:12:20|1064.2|1063.6|1064.4|1063.6|1064.4|1064|1063.8|1063.6|1718
1620828750000|2021-05-12 14:12:30|1064.2|1063.8|1064.2|1064|1064.4|1064|1064.2|1063.8|828
1620828760000|2021-05-12 14:12:40|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|4241
1620828800000|2021-05-12 14:13:20|1063.8|1063.4|1063|1062.4|1063.8|1063.4|1063|1062.4|51
1620828810000|2021-05-12 14:13:30|1063.2|1062.6|1063|1062.8|1063.2|1062.8|1063|1062.6|66
1620828820000|2021-05-12 14:13:40|||||||||660
1620828830000|2021-05-12 14:13:50|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|103
1620828840000|2021-05-12 14:14:00|1063|1062.6|1064.8|1064.4|1065|1064.8|1062.8|1062.6|24616
1620828850000|2021-05-12 14:14:10|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|898
1620828860000|2021-05-12 14:14:20||1064.4||1064.6||1064.6||1064.4|0
1620828880000|2021-05-12 14:14:40|1065.2|1064.8|1065.6|1065.2|1066|1065.4|1065.2|1064.8|860
1620828890000|2021-05-12 14:14:50|1065.4|1065|1066|1065.2|1066|1065.2|1065.4|1065|0
1620828900000|2021-05-12 14:15:00|1065.8|1065|1065.8|1065|1065.8|1065|1065.8|1064.8|0
1620828910000|2021-05-12 14:15:10|1066|1065.2|1065.6|1065.2|1066|1065.4|1065.4|1065.2|830
1620828950000|2021-05-12 14:15:50|1066|1065.4|1065.8|1065.6|1066|1065.6|1065.6|1065.4|1357
1620828960000|2021-05-12 14:16:00||1065.4||1065.6||1065.6||1065.4|0
1620828970000|2021-05-12 14:16:10|1066|1065.8|1066|1065.4|1066|1065.8|1065.8|1065.2|860
1620828980000|2021-05-12 14:16:20||1065.6||1065.6||1065.6||1065.6|0
1620829000000|2021-05-12 14:16:40|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.2|1065|1360
1620829010000|2021-05-12 14:16:50|1065.8|1065.8|1066.6|1066.2|1066.8|1066.2|1065.8|1065.8|2633
1620829040000|2021-05-12 14:17:20|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.4|1065.8|15
1620829050000|2021-05-12 14:17:30|1066.2|1066|1066.6|1066|1067.4|1066.6|1066.2|1066|727
1620829070000|2021-05-12 14:17:50|1066.4||1066.4||1066.4||1066.4||0
1620829080000|2021-05-12 14:18:00|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|17
1620829090000|2021-05-12 14:18:10|1066.6|1065.8|1066.2|1065.8|1066.6|1066.2|1066.2|1065.8|226
1620829100000|2021-05-12 14:18:20|1066.4|1066|1066.4|1066.2|1066.4|1066.2|1066.4|1066|482
1620829110000|2021-05-12 14:18:30|1066.6|1066|1066.6|1066.4|1066.6|1066.4|1066.6|1066|22
1620829120000|2021-05-12 14:18:40|||||||||710
1620829130000|2021-05-12 14:18:50|1066.8|1066.6|1067|1066.4|1067|1066.8|1066.8|1066.4|1920
1620829150000|2021-05-12 14:19:10|1067.4|1067.2|1067.6|1067.4|1068|1067.4|1067.4|1067.2|6351
1620829160000|2021-05-12 14:19:20|1067.8|1067.6|1067.8|1067.2|1068.4|1067.6|1067.4|1067.2|964
1620829170000|2021-05-12 14:19:30|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1068|1067.4|0
1620829180000|2021-05-12 14:19:40|1068|1067.4|1067.8|1067.2|1068|1067.4|1067.8|1067.2|317
1620829220000|2021-05-12 14:20:20|1067.6|1067.4|1067.2|1066.6|1067.6|1067.4|1067|1066.6|14773
1620829230000|2021-05-12 14:20:30|1067|1066.4|1067.2|1066.4|1067.2|1066.6|1067|1066.4|400
1620829240000|2021-05-12 14:20:40||1066.6||1066.6||1066.6||1066.6|0
1620829250000|2021-05-12 14:20:50|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1620829260000|2021-05-12 14:21:00|1067.2|1066.6|1068.2|1067.2|1068.2|1067.2|1067.2|1066.6|1417
1620829270000|2021-05-12 14:21:10|1068|1068|1069|1068.2|1069.2|1068.2|1068|1068|5386
1620829280000|2021-05-12 14:21:20|1068.8|1068|1068.2|1067.6|1069.2|1069|1068.2|1067.6|6417
1620829300000|2021-05-12 14:21:40|1068||1068||1068||1068||0
1620829310000|2021-05-12 14:21:50||1067.8||1067.6||1067.8||1067.6|50
1620829320000|2021-05-12 14:22:00|1068.4|1067.8|1069|1068.4|1069.2|1068.6|1068.4|1067.8|1671
1620829330000|2021-05-12 14:22:10|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1620829350000|2021-05-12 14:22:30|1068.6|1067.8|1068.2|1068|1068.6|1068|1068|1067.6|328
1620829360000|2021-05-12 14:22:40|1068.4||1068.4||1068.6||1068.4||0
1620829390000|2021-05-12 14:23:10|1068.2|1067.8|1068|1067.8|1068.2|1067.8|1068|1067.8|371
1620829400000|2021-05-12 14:23:20|1067.8|1067.6|1067.8|1067.2|1068|1067.6|1067.8|1067.2|442
1620829420000|2021-05-12 14:23:40|1067.6||1067.6||1067.6||1067.6||0
1620829450000|2021-05-12 14:24:10||1067||1067||1067||1067|102
1620829460000|2021-05-12 14:24:20|1067.4|1067.2|1067.2|1067|1067.4|1067.2|1067.2|1067|0
1620829470000|2021-05-12 14:24:30|1067|1066.8|1067|1066.8|1067|1066.8|1067|1066.8|400
1620829480000|2021-05-12 14:24:40|1067.2|1066.6|1066.6|1066|1067.2|1066.6|1066.4|1066|2088
1620829490000|2021-05-12 14:24:50||1066.2||1066||1066.2||1066|450
1620829500000|2021-05-12 14:25:00|1066.4||1066.4||1066.4||1066.4||0
1620829520000|2021-05-12 14:25:20|1066.2|1066.2|1067.2|1066.4|1067.2|1066.8|1066.2|1066.2|3662
1620829530000|2021-05-12 14:25:30|1067|1066.6|1067|1066.4|1067|1066.6|1067|1066.4|20
1620829540000|2021-05-12 14:25:40|1067.2|1066.6|1067.2|1066.6|1067.2|1066.8|1067.2|1066.6|35
1620829550000|2021-05-12 14:25:50||1066.8||1066.8||1067||1066.8|0
1620829560000|2021-05-12 14:26:00|1067|1066.6|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1620829570000|2021-05-12 14:26:10||1066.8||1066.6||1066.8||1066.6|0
1620829580000|2021-05-12 14:26:20||1066.8||1066.8||1066.8||1066.8|0
1620829610000|2021-05-12 14:26:50|1067||1067.2||1067.2||1067||181
1620829620000|2021-05-12 14:27:00|1067|1066.6|1066.8|1066|1067|1066.6|1066.6|1066|86
1620829630000|2021-05-12 14:27:10|1066.6||1066.6||1066.6||1066.6||0
1620829640000|2021-05-12 14:27:20|1066.4|1066.2|1067.6|1066.8|1067.8|1067|1066.4|1066|11776
1620829670000|2021-05-12 14:27:50|1067.4||1067.4||1067.4||1067.4||0
1620829700000|2021-05-12 14:28:20|1067.2|1066.6|1067|1066.2|1067.2|1066.8|1066.8|1066.2|1061
1620829720000|2021-05-12 14:28:40|1066.8|1066|1066.8|1066|1066.8|1066|1066.8|1066|0
1620829730000|2021-05-12 14:28:50|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1620829750000|2021-05-12 14:29:10|1066.4|1066|1066.2|1065.6|1066.4|1066|1066.2|1065.6|1093
1620829770000|2021-05-12 14:29:30|1066|1065.8|1066.4|1066|1066.4|1066.2|1066|1065.8|422
1620829800000|2021-05-12 14:30:00|1066.2|1065.8|1066.8|1066.4|1066.8|1066.6|1066.2|1065.8|1439
1620829820000|2021-05-12 14:30:20||1066.2||1066.2||1066.2||1066.2|0
1620829840000|2021-05-12 14:30:40|1067.2|1066.4|1067.6|1067|1067.8|1067.6|1067.2|1066.4|2094
1620829850000|2021-05-12 14:30:50|1067.4||1067.6||1067.6||1067.4||0
1620829860000|2021-05-12 14:31:00||1067.2||1067.2||1067.2||1067.2|0
1620829870000|2021-05-12 14:31:10|1067.8|1067.4|1067.8|1067.2|1067.8|1067.6|1067.6|1067.2|404
1620829880000|2021-05-12 14:31:20|1067.6|1067|1067.6|1067|1067.6|1067|1067.4|1067|483
1620829900000|2021-05-12 14:31:40||1067.2||1067.2||1067.2||1067.2|0
1620829910000|2021-05-12 14:31:50|1067.4||1067.6||1067.6||1067.4||58
1620829920000|2021-05-12 14:32:00|1067.4||1067.4||1067.4||1067.4||0
1620829930000|2021-05-12 14:32:10|1067.2|1067|1067.4|1067|1067.4|1067|1067|1066.4|1479
1620829940000|2021-05-12 14:32:20|1067.2|1066.8|1067.4|1066.8|1067.4|1066.8|1067.2|1066.8|250
1620829950000|2021-05-12 14:32:30|1067.2||1067.4||1067.4||1067.2||0
1620829970000|2021-05-12 14:32:50|1067.2||1067||1067.2||1067||0
1620829980000|2021-05-12 14:33:00|||||||||50
1620829990000|2021-05-12 14:33:10|1066.8|1066.6|1066.4|1066.2|1066.8|1066.6|1066.4|1066.2|986
1620830010000|2021-05-12 14:33:30|1066.2|1066|1066.2|1065.6|1066.2|1066|1066|1065.6|19
1620830020000|2021-05-12 14:33:40|1066||1066||1066||1066||0
1620830040000|2021-05-12 14:34:00|1066.2|1065.8|1065.8|1065.6|1066.2|1066|1065.8|1065.6|2154
1620830050000|2021-05-12 14:34:10|1065.6|1065.4|1065.6|1065|1065.6|1065.4|1065.6|1065|1209
1620830070000|2021-05-12 14:34:30|1065.4|1064.8|1065.8|1065.2|1065.8|1065.4|1065.2|1064.8|967
1620830080000|2021-05-12 14:34:40||1065.4||1065.4||1065.4||1065.2|0
1620830090000|2021-05-12 14:34:50|1066|1065.6|1065.8|1065.4|1066|1065.8|1065.8|1065.4|636
1620830120000|2021-05-12 14:35:20|1066|1065.6|1066|1065.4|1066|1065.6|1066|1065.4|875
1620830130000|2021-05-12 14:35:30|1066.2|1066|1065.8|1065.4|1066.2|1066|1065.8|1065.4|9764
1620830160000|2021-05-12 14:36:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|206
1620830170000|2021-05-12 14:36:10|1065.4|1065|1065|1064.8|1065.4|1065|1065|1064.8|31
1620830180000|2021-05-12 14:36:20|1065.4||1065.4||1065.4||1065.4||168
1620830190000|2021-05-12 14:36:30|1065.2||1065||1065.2||1065||297
1620830200000|2021-05-12 14:36:40|1065.2||1065.2||1065.2||1065.2||1002
1620830210000|2021-05-12 14:36:50|1065||1065||1065||1065||0
1620830240000|2021-05-12 14:37:20|1065.2|1065|1065|1064.8|1065.2|1065|1065|1064.8|167
1620830250000|2021-05-12 14:37:30|1065.2|1065|1065.2|1065|1065.4|1065.2|1065.2|1065|255
1620830260000|2021-05-12 14:37:40|1065.4|1065.2|1065.4|1065|1065.4|1065.2|1065.4|1065|299
1620830280000|2021-05-12 14:38:00|1065.6|1065.2|1065.6|1065.2|1065.6|1065.4|1065.6|1065.2|1909
1620830340000|2021-05-12 14:39:00|1065.4|1065|1065|1064.8|1065.6|1065|1065|1064.8|307
1620830350000|2021-05-12 14:39:10|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|280
1620830370000|2021-05-12 14:39:30|1065.4|1065|1065.8|1065.6|1066|1065.6|1065.4|1065|1796
1620830380000|2021-05-12 14:39:40|1066|1065.8|1066.6|1065.8|1066.6|1065.8|1065.8|1065.6|0
1620830390000|2021-05-12 14:39:50|1066.8|1066|1067.2|1066.4|1067.4|1066.4|1066.8|1066|0
1620830400000|2021-05-12 14:40:00|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.6|1066.4|788
1620830410000|2021-05-12 14:40:10|1067||1067||1067||1066.8||0
1620830420000|2021-05-12 14:40:20|1066.8|1066.2|1066.6|1066|1066.8|1066.2|1066.4|1065.8|382
1620830430000|2021-05-12 14:40:30|||||||||51
1620830440000|2021-05-12 14:40:40|1066.4||1066.6||1066.6||1066.4||0
1620830460000|2021-05-12 14:41:00|1066.4|1065.8|1065.8|1065.4|1066.4|1065.8|1065.8|1065.4|726
1620830480000|2021-05-12 14:41:20|1065.6|1065.2|1065.4|1064.8|1065.6|1065.2|1065.4|1064.8|17
1620830500000|2021-05-12 14:41:40|1065.2||1065||1065.2||1065||553
1620830510000|2021-05-12 14:41:50|1065.2|1065|1065.4|1065|1065.4|1065.2|1065.2|1064.8|1501
1620830520000|2021-05-12 14:42:00||1064.8||1064.8||1065||1064.8|0
1620830530000|2021-05-12 14:42:10||1065||1065||1065||1065|140
1620830550000|2021-05-12 14:42:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|12
1620830560000|2021-05-12 14:42:40|1065.6|1065|1064.4|1064|1065.6|1065|1064.4|1064|3505
1620830590000|2021-05-12 14:43:10|1064.2||1064.2||1064.2||1064.2||0
1620830600000|2021-05-12 14:43:20|1064|1063.8|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|574
1620830610000|2021-05-12 14:43:30|1064|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|208
1620830620000|2021-05-12 14:43:40|1064|1063.4|1064|1063.4|1064|1063.6|1064|1063.4|0
1620830630000|2021-05-12 14:43:50|1063.8||1063.8||1063.8||1063.8||0
1620830650000|2021-05-12 14:44:10|1063.6||1063.6||1063.6||1063.6||121
1620830680000|2021-05-12 14:44:40|1063.8||1063.6||1063.8||1063.6||1215
1620830690000|2021-05-12 14:44:50|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|300
1620830730000|2021-05-12 14:45:30|1063.4|1063|1063.6|1063.4|1063.8|1063.6|1063.4|1063|1183
1620830750000|2021-05-12 14:45:50|1063.4|1063.2|1063.2|1062.8|1063.4|1063.2|1063.2|1062.8|777
1620830760000|2021-05-12 14:46:00|1063.4|1063|1063.2|1063|1063.6|1063|1063.2|1062.8|2200
1620830770000|2021-05-12 14:46:10|1063.4|1063.2|1064|1063.4|1064|1063.6|1063.4|1063.2|1217
1620830790000|2021-05-12 14:46:30||1063.6||1063.6||1063.6||1063.6|0
1620830820000|2021-05-12 14:47:00|1063.8|1063.4|1063.4|1062.8|1063.8|1063.4|1063.4|1062.8|1111
1620830830000|2021-05-12 14:47:10|1063.6|1063|1063|1062.8|1063.6|1063|1063|1062.8|958
1620830840000|2021-05-12 14:47:20|||||||||217
1620830860000|2021-05-12 14:47:40|1063.2|1063|1064.4|1063.8|1064.4|1063.8|1063.2|1063|5027
1620830870000|2021-05-12 14:47:50|1064.2|1063.6|1064.2|1063.6|1064.4|1063.6|1064.2|1063.6|0
1620830880000|2021-05-12 14:48:00|1064.4||1064.2||1064.4||1064.2||0
1620830890000|2021-05-12 14:48:10|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1620830900000|2021-05-12 14:48:20|1064.6|1064|1064.2|1063.8|1064.6|1064|1064|1063.6|1779
1620830920000|2021-05-12 14:48:40||1064||1064||1064||1064|0
1620830930000|2021-05-12 14:48:50|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.6|1064.2|0
1620830940000|2021-05-12 14:49:00|1064.6|1064|1064.4|1063.8|1064.6|1064.2|1064.2|1063.6|1580
1620830950000|2021-05-12 14:49:10||1064||1064||1064||1064|0
1620830960000|2021-05-12 14:49:20||1063.8||1063.8||1063.8||1063.8|0
1620830970000|2021-05-12 14:49:30|1064.6|1064|1065.2|1064.6|1065.2|1065|1064.6|1064|1282
1620830990000|2021-05-12 14:49:50|1065.4|1064.8|1066.2|1065.4|1066.4|1065.6|1065.4|1064.8|259
1620831000000|2021-05-12 14:50:00|1066|1065.2|1066.2|1065.2|1066.2|1065.4|1065.6|1065|0
1620831010000|2021-05-12 14:50:10|1066.4|1065.4|1066.6|1065.8|1066.6|1065.8|1066.4|1065.4|0
1620831030000|2021-05-12 14:50:30|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|0
1620831040000|2021-05-12 14:50:40|1066.6||1066.4||1067||1066.4||0
1620831050000|2021-05-12 14:50:50|1066.2|1065.8|1065.4|1065|1066.2|1065.8|1065.4|1065|2134
1620831060000|2021-05-12 14:51:00|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|2324
1620831080000|2021-05-12 14:51:20|1065||1065.2||1065.2||1065||124
1620831090000|2021-05-12 14:51:30|1065||1065||1065||1065||0
1620831120000|2021-05-12 14:52:00|1064.8|1064.4|1064.2|1063.8|1064.8|1064.4|1064.2|1063.6|47
1620831130000|2021-05-12 14:52:10||1063.6||1063.8||1063.8||1063.6|0
1620831140000|2021-05-12 14:52:20||1063.6||1063.6||1063.8||1063.6|0
1620831150000|2021-05-12 14:52:30|1064||1064||1064||1064||0
1620831200000|2021-05-12 14:53:20|1063.8|1063.4|1063.6|1063.4|1063.8|1063.4|1063.6|1063.4|783
1620831210000|2021-05-12 14:53:30||1063.2||1063||1063.2||1063|335
1620831220000|2021-05-12 14:53:40|1063.4||1063.4||1063.4||1063.4||0
1620831230000|2021-05-12 14:53:50|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063|1062.8|374
1620831240000|2021-05-12 14:54:00|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|235
1620831250000|2021-05-12 14:54:10|1063.2||1063.4||1063.4||1063||420
1620831260000|2021-05-12 14:54:20||1063||1063||1063||1062.8|0
1620831270000|2021-05-12 14:54:30||1062.8||1062.8||1062.8||1062.8|0
1620831320000|2021-05-12 14:55:20|1063.6|1063|1063.8|1063.4|1063.8|1063.6|1063.6|1063|463
1620831340000|2021-05-12 14:55:40|1063.6|1063.6|1063.6|1063.4|1064.2|1063.8|1063.6|1063.2|2892
1620831350000|2021-05-12 14:55:50|1063.8|1063.6|1064|1063.4|1064|1063.6|1063.8|1063.4|1464
1620831360000|2021-05-12 14:56:00|1063.8||1064||1064||1063.8||200
1620831370000|2021-05-12 14:56:10|1063.8||1063.8||1064||1063.6||0
1620831380000|2021-05-12 14:56:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.4|1063|3000
1620831390000|2021-05-12 14:56:30|1063.4||1063.4||1063.4||1063.4||0
1620831400000|2021-05-12 14:56:40|1063.6|1063.2|1064.8|1064.2|1064.8|1064.4|1063.6|1063.2|3502
1620831410000|2021-05-12 14:56:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|48
1620831440000|2021-05-12 14:57:20|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|1680
1620831460000|2021-05-12 14:57:40||1064.2||1064||1064.2||1064|0
1620831480000|2021-05-12 14:58:00|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|251
1620831490000|2021-05-12 14:58:10|1064.4|1064|1064.4|1064|1064.8|1064.4|1064.4|1064|1647
1620831500000|2021-05-12 14:58:20|1064.2||1064.2||1064.2||1064.2||0
1620831530000|2021-05-12 14:58:50|1064|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|964
1620831540000|2021-05-12 14:59:00|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|996
1620831550000|2021-05-12 14:59:10|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|0
1620831560000|2021-05-12 14:59:20|1063.6|1063.4|1064|1063.6|1064|1063.8|1063.6|1063.2|165
1620831570000|2021-05-12 14:59:30|1064.2|1063.4|1064.2|1063.6|1064.2|1063.6|1064.2|1063.4|930
1620831580000|2021-05-12 14:59:40|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|536
1620831590000|2021-05-12 14:59:50|1064||1064||1064||1063.8||3
1620831600000|2021-05-12 15:00:00|1063.8|1063.2|1063.4|1063|1063.8|1063.2|1063.4|1062.8|528
1620831610000|2021-05-12 15:00:10|1063.6|1063.2|1064.2|1063.6|1064.2|1063.6|1063.6|1063.2|935
1620831620000|2021-05-12 15:00:20|1064.4|1063.8|1064.8|1064.2|1065|1064.4|1064.4|1063.6|293
1620831630000|2021-05-12 15:00:30|1064.6|1064|1064.2|1063.6|1064.6|1064|1064.2|1063.6|123
1620831650000|2021-05-12 15:00:50|||||||||1
1620831660000|2021-05-12 15:01:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1620831670000|2021-05-12 15:01:10||1063.6||1063.6||1063.6||1063.6|0
1620831680000|2021-05-12 15:01:20|1064.2|1063.8|1064.6|1064|1064.6|1064.2|1064.2|1063.8|860
1620831690000|2021-05-12 15:01:30|1064.8|1064.2|1065.2|1064.6|1065.2|1064.6|1064.6|1064.2|1043
1620831700000|2021-05-12 15:01:40|1065|1064.4|1065|1064.4|1065|1064.6|1064.8|1064.4|269
1620831710000|2021-05-12 15:01:50|1065.2|1064.6|1065|1064.6|1065.4|1064.8|1065|1064.6|0
1620831720000|2021-05-12 15:02:00|1064.8|1064.4|1064.4|1064|1065|1064.4|1064.4|1064|1577
1620831740000|2021-05-12 15:02:20|1064.6|1064.2|1064.6|1064.4|1065|1064.6|1064.6|1064|949
1620831780000|2021-05-12 15:03:00|1064.4|1064.2|1064|1063.8|1064.4|1064.2|1064|1063.8|1066
1620831790000|2021-05-12 15:03:10|1064.2|1064|1064.8|1064|1064.8|1064.2|1064.2|1063.8|334
1620831800000|2021-05-12 15:03:20|1064.6||1064.8||1064.8||1064.6||0
1620831810000|2021-05-12 15:03:30|1065|1064.2|1065.6|1065.2|1065.8|1065.4|1065|1064.2|854
1620831820000|2021-05-12 15:03:40|1065.8|1065.4|1066.2|1065.6|1066.4|1066|1065.6|1065.2|1504
1620831830000|2021-05-12 15:03:50||1065.4||1065.4||1065.4||1065.4|0
1620831840000|2021-05-12 15:04:00|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.8|1065.2|626
1620831850000|2021-05-12 15:04:10|1066||1065.8||1066||1065.8||0
1620831900000|2021-05-12 15:05:00|1066|1065.4|1066|1065.6|1066.2|1065.6|1065.8|1065.4|208
1620831910000|2021-05-12 15:05:10||1065.4||1065.4||1065.4||1065.4|0
1620831920000|2021-05-12 15:05:20|1066.2|1065.6|1066.6|1066|1066.6|1066.2|1066.2|1065.6|1708
1620831940000|2021-05-12 15:05:40|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|0
1620831950000|2021-05-12 15:05:50|1066.6||1066.6||1066.6||1066.6||0
1620831960000|2021-05-12 15:06:00|1066.4|1066|1065.8|1065.4|1066.4|1066|1065.8|1065.4|5367
1620831970000|2021-05-12 15:06:10|1065.6|1065.2|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|275
1620831990000|2021-05-12 15:06:30|1065.6||1065.8||1065.8||1065.6||0
1620832000000|2021-05-12 15:06:40|1066|1065.8|1066|1065.4|1066.2|1066|1065.8|1065.4|6263
1620832010000|2021-05-12 15:06:50|1065.8||1065.8||1065.8||1065.8||500
1620832020000|2021-05-12 15:07:00|1066||1065.8||1066||1065.8||0
1620832030000|2021-05-12 15:07:10|1066|1065.6|1066.2|1066|1066.2|1066|1066|1065.6|859
1620832050000|2021-05-12 15:07:30||1065.8||1065.8||1065.8||1065.8|0
1620832080000|2021-05-12 15:08:00||1066||1066||1066||1066|0
1620832090000|2021-05-12 15:08:10|1066|1065.8|1065.8|1065.4|1066.2|1065.8|1065.8|1065.4|373
1620832100000|2021-05-12 15:08:20|1066|1065.6|1066.2|1065.8|1066.2|1065.8|1065.8|1065.6|2146
1620832110000|2021-05-12 15:08:30|1066.4|1066|1066.4|1066|1067|1066.4|1066.4|1066|1342
1620832120000|2021-05-12 15:08:40|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|202
1620832130000|2021-05-12 15:08:50|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.6|1066.2|0
1620832140000|2021-05-12 15:09:00|1066.8|1066.4|1066.6|1066.4|1067|1066.6|1066.6|1066.2|189
1620832170000|2021-05-12 15:09:30|1066.4|1066.2|1066.4|1066|1066.4|1066.2|1066.2|1066|1003
1620832180000|2021-05-12 15:09:40|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1065.8|1065.4|1882
1620832190000|2021-05-12 15:09:50||1066||1066||1066||1066|0
1620832210000|2021-05-12 15:10:10|1066.2|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|300
1620832240000|2021-05-12 15:10:40|1066||1066.2||1066.2||1066||0
1620832280000|2021-05-12 15:11:20|1066|1065.4|1065.4|1065|1066|1065.4|1065.4|1065|1365
1620832290000|2021-05-12 15:11:30|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|92
1620832300000|2021-05-12 15:11:40|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|815
1620832310000|2021-05-12 15:11:50|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1620832320000|2021-05-12 15:12:00|1066.4|1065|1065.4|1065.2|1066.4|1065.4|1065.4|1065|11199
1620832330000|2021-05-12 15:12:10||1065||1065||1065||1065|41
1620832340000|2021-05-12 15:12:20|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1275
1620832390000|2021-05-12 15:13:10|1065.4|1065|1065.6|1065|1065.6|1065|1065.2|1065|304
1620832400000|2021-05-12 15:13:20|1065.4||1065.4||1065.4||1065.4||0
1620832410000|2021-05-12 15:13:30|||||||||48
1620832420000|2021-05-12 15:13:40|1065.6||1065.4||1065.6||1065.4||0
1620832430000|2021-05-12 15:13:50|1065.2||1065.2||1065.2||1065.2||0
1620832440000|2021-05-12 15:14:00|1065.4|1065.2|1065.8|1065|1065.8|1065.2|1065.2|1065|554
1620832450000|2021-05-12 15:14:10|1065.6||1065.4||1065.6||1065.4||0
1620832480000|2021-05-12 15:14:40|1065.2|1064.8|1064.8|1064.4|1065.2|1064.8|1064.8|1064.4|4478
1620832490000|2021-05-12 15:14:50|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.2|1064|577
1620832500000|2021-05-12 15:15:00|1064.2|1063.8|1064|1063.6|1064.2|1063.8|1064|1063.6|1857
1620832510000|2021-05-12 15:15:10|1063.8|1063.4|1064.2|1063.8|1064.2|1064|1063.6|1063.2|2322
1620832520000|2021-05-12 15:15:20|1064.4|1064|1065|1064.4|1065|1064.4|1064.2|1064|2438
1620832530000|2021-05-12 15:15:30|1065.2|1064.6|1064.8|1064.6|1065.2|1064.6|1064.8|1064.4|0
1620832550000|2021-05-12 15:15:50|1064.6|1064.4|1064.2|1063.8|1064.6|1064.4|1064.2|1063.8|374
1620832590000|2021-05-12 15:16:30|1064|1063.6|1063.8|1063|1064|1063.6|1063.4|1062.8|416
1620832600000|2021-05-12 15:16:40|1063.6||1063.6||1063.6||1063.6||0
1620832610000|2021-05-12 15:16:50|1063.4||1063.6||1063.6||1063.4||0
1620832620000|2021-05-12 15:17:00|1063.4|1062.8|1063.4|1062.8|1063.4|1063|1063|1062.8|659
1620832630000|2021-05-12 15:17:10|1063|1063|1063.8|1063.4|1064|1063.6|1063|1062.8|1514
1620832640000|2021-05-12 15:17:20|1064||1064||1064||1064||0
1620832660000|2021-05-12 15:17:40||1063.6||1063.4||1063.6||1063.4|0
1620832690000|2021-05-12 15:18:10|1064.4|1063.6|1064|1063.6|1064.4|1063.6|1064|1063.6|1300
1620832710000|2021-05-12 15:18:30|1064.2|1064|1064.4|1064|1064.4|1064.2|1064.2|1064|1183
1620832730000|2021-05-12 15:18:50|1064.2||1064.2||1064.2||1064.2||0
1620832740000|2021-05-12 15:19:00|1064.4||1064.6||1064.6||1064.4||195
1620832790000|2021-05-12 15:19:50|1064.8|1064.2|1064.4|1064|1064.8|1064.2|1064.4|1064|820
1620832800000|2021-05-12 15:20:00|1064.6|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1961
1620832810000|2021-05-12 15:20:10|1064.6|1064.2|1064.6|1064.2|1065.2|1064.8|1064.4|1064|1564
1620832820000|2021-05-12 15:20:20|1064.8|1064|1064.8|1064.4|1064.8|1064.4|1064.8|1064|1395
1620832830000|2021-05-12 15:20:30|1065.2|1064.6|1064.8|1064.2|1066|1065.8|1064.6|1064.2|15894
1620832860000|2021-05-12 15:21:00|1064.6|1064|1064.4|1064|1064.6|1064|1064.4|1064|1444
1620832870000|2021-05-12 15:21:10|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1063.8|1063.2|23868
1620832880000|2021-05-12 15:21:20|1064.2|1063.6|1064.8|1064.2|1064.8|1064.2|1064|1063.6|1252
1620832890000|2021-05-12 15:21:30|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|737
1620832900000|2021-05-12 15:21:40|1064.6|1063.8|1064.4|1064|1064.6|1064|1064.4|1063.8|300
1620832910000|2021-05-12 15:21:50|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|2137
1620832920000|2021-05-12 15:22:00|1064.4|1064.2|1064.4|1063.8|1064.4|1064.2|1064.4|1063.8|2877
1620832930000|2021-05-12 15:22:10|1064|1063.6|1063.6|1063.2|1064|1063.6|1063.6|1063.2|759
1620832940000|2021-05-12 15:22:20|1063.4|1063|1062.6|1062.2|1063.4|1063|1062.6|1062.2|23766
1620832960000|2021-05-12 15:22:40|1062.8|1062.4|1063.8|1063.2|1063.8|1063.2|1062.6|1062.4|7142
1620832970000|2021-05-12 15:22:50|1063.6|1063.4|1063.2|1063|1063.6|1063.6|1063.2|1063|1716
1620832980000|2021-05-12 15:23:00|1063|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.6|409
1620832990000|2021-05-12 15:23:10|1063|1063|1063.4|1062.8|1063.4|1063|1063|1062.8|646
1620833000000|2021-05-12 15:23:20|1063.2|1063|1063.2|1062.8|1063.4|1063|1063.2|1062.8|2644
1620833020000|2021-05-12 15:23:40|1063.4|1063|1063.8|1063.2|1064|1063.2|1063.4|1063|1458
1620833030000|2021-05-12 15:23:50|1063.6|1063|1063.4|1062.8|1063.6|1063.2|1063.4|1062.8|14
1620833040000|2021-05-12 15:24:00|1063.6|1063|1063|1062.6|1063.8|1063.2|1063|1062.6|2425
1620833050000|2021-05-12 15:24:10|1063.2|1062.4|1062.6|1062.2|1063.2|1062.4|1062.6|1062|633
1620833100000|2021-05-12 15:25:00|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|286
1620833110000|2021-05-12 15:25:10|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|1551
1620833120000|2021-05-12 15:25:20|1062.4|1061.8|1062.8|1062.4|1063|1062.6|1062.4|1061.8|1635
1620833130000|2021-05-12 15:25:30|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.4|1062|444
1620833140000|2021-05-12 15:25:40|1062.6|1062.2|1062.6|1062.2|1063|1062.4|1062.6|1062.2|1053
1620833150000|2021-05-12 15:25:50|1063.2|1062.4|1063.8|1063|1063.8|1063.2|1063|1062.4|8020
1620833160000|2021-05-12 15:26:00|1063.6|1062.8|1062.8|1062.2|1063.6|1062.8|1062.6|1062.2|5246
1620833170000|2021-05-12 15:26:10|1063|1062.8|1062.2|1062|1063|1062.8|1062.2|1062|7380
1620833180000|2021-05-12 15:26:20|1062|1061.8|1062|1061.6|1062.2|1061.8|1061.6|1061.4|10598
1620833200000|2021-05-12 15:26:40|1061.8|1061.4|1061.4|1061|1061.8|1061.4|1061.4|1061|802
1620833210000|2021-05-12 15:26:50|1061.6|1061.2|1062|1061.4|1062|1061.4|1061.6|1061.2|4615
1620833220000|2021-05-12 15:27:00|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.4|1061|484
1620833230000|2021-05-12 15:27:10|1061.4||1061.4||1061.4||1061.4||0
1620833240000|2021-05-12 15:27:20|1061|1060.8|1061.4|1061|1061.4|1061|1061|1060.8|4175
1620833250000|2021-05-12 15:27:30|1061.6||1061.4||1061.6||1061.4||0
1620833260000|2021-05-12 15:27:40|1061.6|1061.2|1061.4|1061.2|1061.6|1061.2|1061.4|1061|80
1620833270000|2021-05-12 15:27:50|1061.6|1061.4|1062|1061.4|1062.4|1061.6|1061.6|1061.4|4174
1620833280000|2021-05-12 15:28:00|1062.2|1062|1062.2|1061.6|1062.4|1062|1062|1061.4|2167
1620833300000|2021-05-12 15:28:20|1062|1061.4|1061.4|1061|1062|1061.4|1061.4|1061|0
1620833310000|2021-05-12 15:28:30|1061.2|1060.8|1061|1060.8|1061.2|1060.8|1061|1060.6|809
1620833320000|2021-05-12 15:28:40|1061.2|1061|1061.6|1061.2|1061.6|1061.2|1061|1061|1972
1620833330000|2021-05-12 15:28:50|1061.4|1061|1061|1060.8|1061.4|1061|1061|1060.6|1921
1620833340000|2021-05-12 15:29:00|1061.2|1061|1061.2|1060.6|1061.4|1061|1061.2|1060.6|1358
1620833350000|2021-05-12 15:29:10|1061|1060.8|1061.2|1060.6|1061.2|1060.8|1060.8|1060.6|511
1620833360000|2021-05-12 15:29:20|1060.8|1060.4|1060.6|1060.2|1060.8|1060.4|1060.6|1060.2|482
1620833390000|2021-05-12 15:29:50||1060||1060||1060||1060|259
1620889200000|2021-05-13 07:00:00|1059|1056.2|1059|1056.2|1059|1056.2|1059|1056.2|136
1620889210000|2021-05-13 07:00:10|1058.6|1056|1056|1052.6|1058.6|1056|1056|1052.6|6790
1620889220000|2021-05-13 07:00:20|1055.8|1052.8|1054.2|1051.2|1055.8|1052.8|1054.2|1051.2|13657
1620889230000|2021-05-13 07:00:30|1054|1051|1046.4|1043.4|1054|1051|1046.4|1043.2|60060
1620889240000|2021-05-13 07:00:40|1046.2|1043.2|1043.4|1041|1046.2|1043.2|1043.2|1041|11173
1620889250000|2021-05-13 07:00:50|1042.6|1040|1039.8|1037.2|1042.6|1040.6|1039.6|1037|9227
1620889260000|2021-05-13 07:01:00|1039.6|1037|1039.6|1037.4|1039.8|1037.4|1039.2|1037|0
1620889270000|2021-05-13 07:01:10|1040|1037.6|1042.2|1040.2|1042.2|1040.2|1039.4|1037.2|14788
1620889280000|2021-05-13 07:01:20|1043|1042.2|1042.2|1040.6|1043.4|1042.4|1042.2|1039.6|4204
1620889290000|2021-05-13 07:01:30|1043|1042|1045.2|1042.6|1046|1042.6|1043|1042|1231
1620889300000|2021-05-13 07:01:40|1045.6|1042.8|1046.2|1043.8|1046.2|1043.8|1045.6|1042.8|372
1620889320000|2021-05-13 07:02:00|1046.4|1044|1048|1045|1048|1045|1046.4|1044|606
1620889330000|2021-05-13 07:02:10||1045.2||1045.2||1045.2||1045.2|0
1620889340000|2021-05-13 07:02:20|1048.4|1048|1047.6|1045|1048.4|1048|1047.6|1045|4175
1620889350000|2021-05-13 07:02:30|1047.4|1043.6|1046|1042.2|1047.4|1045|1046|1042.2|199
1620889360000|2021-05-13 07:02:40|1045.8|1045.4|1046.2|1042.2|1046.4|1045.4|1045.4|1042.2|880
1620889370000|2021-05-13 07:02:50|1046|1042|1044.6|1041|1046|1042|1044.6|1041|1276
1620889380000|2021-05-13 07:03:00|1046.2|1041.2|1042.4|1039.6|1046.2|1046|1042.4|1039.6|24762
1620889390000|2021-05-13 07:03:10|1042.2|1042|1041.4|1039|1043|1042|1041.4|1039|14675
1620889400000|2021-05-13 07:03:20|1041.2|1038.6|1040.2|1037.4|1041.2|1038.6|1040.2|1037.4|354
1620889410000|2021-05-13 07:03:30|1040|1037.2|1036.2|1033.2|1040.6|1037.2|1033.2|1032.6|16815
1620889420000|2021-05-13 07:03:40|1036.8|1034.8|1038.8|1035.4|1039|1038|1036.8|1034.6|21877
1620889430000|2021-05-13 07:03:50|1039|1035.6|1039.8|1037.2|1039.8|1039|1038.6|1035.6|2462
1620889440000|2021-05-13 07:04:00|1038.6|1036.2|1039|1035.4|1039.2|1036.2|1036.4|1033.8|13852
1620889460000|2021-05-13 07:04:20|1038.8|1035.2|1038|1035.2|1038.8|1035.2|1038|1035.2|0
1620889470000|2021-05-13 07:04:30|1039.2|1039|1037.6|1035.2|1039.2|1039|1037.6|1035.2|2100
1620889480000|2021-05-13 07:04:40|1037.4|1035|1037|1035|1037.4|1035|1037|1035|0
1620889490000|2021-05-13 07:04:50|1035|1034|1038|1035.2|1038.2|1035.2|1035|1034|726
1620889500000|2021-05-13 07:05:00||1036||1036||1036.2||1036|73
1620889510000|2021-05-13 07:05:10|1038.2|1036.2|1038|1035.2|1038.2|1036.2|1038|1035|1000
1620889520000|2021-05-13 07:05:20|1038.2|1035.4|1035|1032.8|1038.2|1035.4|1033.2|1032|11492
1620889530000|2021-05-13 07:05:30|1035.6|1033.8|1035|1033.8|1035.6|1033.8|1034.4|1033.8|1209
1620889540000|2021-05-13 07:05:40|1035.2|1034.4|1036.2|1034.4|1036.4|1034.6|1035.2|1034.4|6057
1620889550000|2021-05-13 07:05:50|1036.4|1034.6|1037.6|1035.4|1039.6|1035.4|1036.4|1034.6|1007
1620889560000|2021-05-13 07:06:00|1038.6|1035.2|1037.8|1035|1040.6|1036.2|1035|1034.6|31364
1620889570000|2021-05-13 07:06:10|1037.6|1036.4|1034.8|1032|1038.6|1036.4|1034.8|1032|11216
1620889580000|2021-05-13 07:06:20|1034.6|1032.8|1034.6|1033|1034.6|1033|1034.4|1032|30
1620889590000|2021-05-13 07:06:30|1035|1033.4|1035.8|1033.6|1035.8|1033.6|1035|1033.4|3021
1620889600000|2021-05-13 07:06:40||1033.4||1033.4||1033.4||1033.4|0
1620889610000|2021-05-13 07:06:50|1035.6||1035.6||1035.6||1035.6||0
1620889620000|2021-05-13 07:07:00|1035.8|1033.6|1033.8|1031.6|1038|1034|1033.2|1030|9431
1620889630000|2021-05-13 07:07:10|1034.8|1031.8|1034.6|1031.8|1035|1031.8|1034.4|1031.8|0
1620889640000|2021-05-13 07:07:20|1034.4||1034||1034.4||1034||0
1620889650000|2021-05-13 07:07:30|1033|1031.6|1031.6|1030|1033|1031.6|1031.6|1030|521
1620889660000|2021-05-13 07:07:40|1032|1030.2|1032.6|1030.2|1032.8|1030.2|1031.8|1030.2|532
1620889670000|2021-05-13 07:07:50|1032.4|1030.4|1032|1030.2|1032.6|1030.4|1032|1030|1541
1620889680000|2021-05-13 07:08:00|1032.2|1030.4|1032.6|1030.2|1032.8|1030.6|1032.2|1030.2|2615
1620889690000|2021-05-13 07:08:10|1032.8|1030.4|1032.8|1030.4|1032.8|1030.4|1032.8|1030.4|100
1620889700000|2021-05-13 07:08:20|1033|1031|1033.6|1030.8|1034.6|1031.6|1033|1030.4|6169
1620889710000|2021-05-13 07:08:30|1031|1030.4|1032.6|1031|1033.6|1032.6|1031|1030.4|730
1620889720000|2021-05-13 07:08:40|1032.8|1031.2|1031.6|1030.2|1033.6|1031.2|1031.6|1030.2|3583
1620889730000|2021-05-13 07:08:50|1031|1030|1030.8|1029.6|1031|1030|1030.4|1029|16200
1620889740000|2021-05-13 07:09:00|1030.2|1029.8|1032.2|1030.8|1032.4|1030.8|1030.2|1029.2|22597
1620889750000|2021-05-13 07:09:10|1032.4|1031|1032.4|1031|1032.6|1031.2|1032.4|1031|713
1620889770000|2021-05-13 07:09:30|1031|1030.8|1035|1033.2|1035|1033.2|1031|1030.2|3319
1620889780000|2021-05-13 07:09:40|1034.8||1034.8||1034.8||1034.8||0
1620889790000|2021-05-13 07:09:50|1035|1034.8|1037.2|1034.4|1037.2|1034.8|1034.8|1033.2|6815
1620889800000|2021-05-13 07:10:00|1037.8||1037.2||1037.8||1037.2||0
1620889820000|2021-05-13 07:10:20||1034.6||1034.6||1034.6||1034.6|0
1620889830000|2021-05-13 07:10:30|1039|1038|1037.2|1035.2|1039|1038|1037.2|1034.4|3432
1620889840000|2021-05-13 07:10:40|1037|1035.4|1038|1037.2|1040|1037.2|1036.8|1035.4|551
1620889870000|2021-05-13 07:11:10|1038.8|1036.4|1039.4|1037.4|1040|1038|1038|1036.4|1478
1620889880000|2021-05-13 07:11:20||1037.6||1037.6||1037.6||1037.6|0
1620889900000|2021-05-13 07:11:40|1040|1037.8|1041.2|1038.6|1041.8|1038.6|1040|1037.8|35
1620889910000|2021-05-13 07:11:50||1038.8||1039||1039||1038.8|0
1620889920000|2021-05-13 07:12:00|1041.8|1039.2|1042.8|1040.6|1043.4|1040.6|1041.8|1039.2|250
1620889930000|2021-05-13 07:12:10||1040.8||1040.8||1040.8||1040.8|0
1620889940000|2021-05-13 07:12:20|1043.4|1041|1043.2|1041.2|1043.4|1041.2|1043.2|1041|42
1620889950000|2021-05-13 07:12:30|1043.4|1041.4|1043.8|1042|1044|1042|1043.4|1041.4|0
1620889960000|2021-05-13 07:12:40|1044|1042.2|1044|1042.2|1044|1042.2|1044|1042.2|0
1620889970000|2021-05-13 07:12:50||1042.4||1042.4||1042.4||1042.4|0
1620889980000|2021-05-13 07:13:00|1043.8|1042.2|1042.8|1041.8|1043.8|1042.2|1042.4|1041.2|3759
1620889990000|2021-05-13 07:13:10|1044.4|1042|1040.6|1039.6|1044.6|1042|1040|1038.8|7547
1620890000000|2021-05-13 07:13:20|1040.8|1039.8|1039.6|1038|1041|1039.8|1039.6|1038|795
1620890010000|2021-05-13 07:13:30|1039.4|1037.8|1038.4|1037|1039.4|1037.8|1038.4|1036.8|400
1620890020000|2021-05-13 07:13:40|1038.2|1038.2|1038.2|1037|1038.2|1038.2|1038.2|1037|34
1620890060000|2021-05-13 07:14:20|1038|1036.8|1036.6|1035.2|1038|1036.8|1036.6|1035.2|2314
1620890070000|2021-05-13 07:14:30|1036.4|1034.6|1035.8|1034.2|1036.4|1034.6|1035.8|1034.2|390
1620890080000|2021-05-13 07:14:40|1035.6|1034|1034.8|1033|1035.6|1034|1034.8|1033|0
1620890090000|2021-05-13 07:14:50|1034.6|1032.8|1033.8|1032.2|1034.6|1032.8|1033.8|1032.2|0
1620890100000|2021-05-13 07:15:00|1033.6|1031.6|1031.8|1030.2|1033.6|1032|1031.8|1029.6|1207
1620890110000|2021-05-13 07:15:10|||||||||243
1620890140000|2021-05-13 07:15:40|1031.6||1031.4||1031.6||1031.4||45
1620890150000|2021-05-13 07:15:50|1031.2|1029.8|1032.2|1031.2|1032.4|1031.2|1031|1029.4|16758
1620890160000|2021-05-13 07:16:00|1032|1031|1031.8|1030.8|1033|1032.2|1031.8|1030.8|1501
1620890170000|2021-05-13 07:16:10||1031||1031||1031||1031|0
1620890190000|2021-05-13 07:16:30|1032|1031.8|1033|1032|1033.8|1032|1032|1031.8|634
1620890230000|2021-05-13 07:17:10|1033.8|1032.2|1034.8|1033.2|1035.8|1033.4|1033.4|1032.2|2723
1620890240000|2021-05-13 07:17:20|1035|1033.4|1034.8|1033.4|1035|1033.4|1034.8|1033.4|0
1620890250000|2021-05-13 07:17:30|1035|1033.6|1034.8|1033.2|1035.8|1033.6|1034.8|1033.2|900
1620890280000|2021-05-13 07:18:00|||||||||90
1620890290000|2021-05-13 07:18:10|1033|1032.8|1033|1032|1033|1032.8|1033|1032|6362
1620890300000|2021-05-13 07:18:20|1032.8||1032.6||1032.8||1032.4||3852
1620890320000|2021-05-13 07:18:40|1033|1032.2|1033|1032.8|1033.8|1032.8|1032.8|1032.2|15712
1620890330000|2021-05-13 07:18:50|1032.8|1032.2|1031.2|1030|1032.8|1032.2|1031.2|1030|37942
1620890350000|2021-05-13 07:19:10||1030.2||1030.2||1030.2||1030.2|0
1620890360000|2021-05-13 07:19:20|1031|1029|1030.6|1029.4|1031|1029.6|1029.6|1028.2|16912
1620890370000|2021-05-13 07:19:30|1030.8|1029.6|1031|1029.6|1031.4|1030.4|1030.4|1029.4|7913
1620890380000|2021-05-13 07:19:40|1031.2|1029.8|1031.6|1030|1031.8|1030|1031.2|1029.8|0
1620890390000|2021-05-13 07:19:50||1030.2||1030.2||1030.2||1030.2|0
1620890400000|2021-05-13 07:20:00|1032|1030.4|1032.2|1030.8|1032.2|1030.8|1032|1030.4|0
1620890430000|2021-05-13 07:20:30||1031||1031||1031||1031|0
1620890450000|2021-05-13 07:20:50|1032|1030.8|1031.2|1030|1032|1030.8|1031.2|1030|1783
1620890460000|2021-05-13 07:21:00|1031|1029.6|1030.8|1029.4|1031|1029.6|1030.8|1029.4|45
1620890470000|2021-05-13 07:21:10||1029.2||1029.2||1029.2||1029.2|0
1620890490000|2021-05-13 07:21:30|1030.6|1029|1030.2|1029|1030.6|1029|1030.2|1029|221
1620890520000|2021-05-13 07:22:00|1030.4|1029.2|1030.8|1029.8|1030.8|1029.8|1030.4|1029.2|4222
1620890530000|2021-05-13 07:22:10|1031.2|1030|1031.4|1030|1032.2|1030.8|1031.2|1030|3000
1620890540000|2021-05-13 07:22:20|1031.2|1031|1032.8|1031.2|1032.8|1031.2|1031.2|1031|224
1620890550000|2021-05-13 07:22:30|1033.2|1031.4|1033.8|1031.8|1035|1033.8|1033.2|1031.4|3070
1620890560000|2021-05-13 07:22:40|1033.6|1031.4|1033.4|1031.4|1033.6|1031.4|1033.4|1031.4|0
1620890570000|2021-05-13 07:22:50|1033.2|1031|1032.2|1031|1033.2|1031.2|1032.2|1031|100
1620890580000|2021-05-13 07:23:00|1032||1032||1032||1032||3067
1620890590000|2021-05-13 07:23:10|1032.2||1032.2||1032.2||1032.2||0
1620890600000|2021-05-13 07:23:20|1032||1032||1032||1032||0
1620890610000|2021-05-13 07:23:30|1031.8|1030.6|1031.6|1030|1031.8|1030.6|1031.6|1030|2028
1620890620000|2021-05-13 07:23:40|1031.4||1031.2||1031.4||1031.2||118
1620890630000|2021-05-13 07:23:50|1031|1029.8|1030.2|1029|1031|1029.8|1030.2|1029|145
1620890640000|2021-05-13 07:24:00|||||||||8
1620890660000|2021-05-13 07:24:20||1029.2||1029.4||1029.4||1029.2|0
1620890670000|2021-05-13 07:24:30|1030.4|1029.8|1030.6|1029.8|1031|1030.2|1030.4|1029.8|3089
1620890680000|2021-05-13 07:24:40|1030.4|1029.4|1029.8|1029|1030.4|1029.4|1029.8|1029|3851
1620890710000|2021-05-13 07:25:10|1030|1029.2|1030|1029|1030|1029.2|1030|1029|170
1620890720000|2021-05-13 07:25:20|1029.8||1029.8||1029.8||1029.8||0
1620890770000|2021-05-13 07:26:10|1030|1029.2|1030.2|1029|1030.2|1029.2|1030|1029|939
1620890780000|2021-05-13 07:26:20|1030||1030||1030||1030||0
1620890810000|2021-05-13 07:26:50|1029.8|1028.6|1029|1028.4|1029.8|1029|1029|1028.4|200
1620890850000|2021-05-13 07:27:30|1029.2||1029.2||1029.2||1029.2||0
1620890860000|2021-05-13 07:27:40|1029.4|1028.6|1030|1028.8|1031.2|1029.4|1029.4|1028.2|2629
1620890870000|2021-05-13 07:27:50|1029.8|1028.6|1029.6|1028.8|1029.8|1028.8|1029.6|1028.4|0
1620890880000|2021-05-13 07:28:00|1028.8|1028.6|1029.6|1028.8|1029.6|1028.8|1028.8|1028.6|133
1620890910000|2021-05-13 07:28:30|1029.4||1030||1030.4||1029.4||253
1620890920000|2021-05-13 07:28:40|1029.8|1029|1029.8|1028.8|1029.8|1029|1029.8|1028.8|250
1620890950000|2021-05-13 07:29:10|1029.6|1028.6|1028.8|1027.8|1029.6|1028.6|1028.4|1026.6|3357
1620890960000|2021-05-13 07:29:20|1029|1028|1031.4|1029.6|1031.6|1029.6|1029|1028|1607
1620890970000|2021-05-13 07:29:30|1031.8|1029.8|1033.2|1031.2|1033.2|1031.2|1031.8|1029.8|149
1620890990000|2021-05-13 07:29:50|1033.6|1032|1033.6|1032|1034|1032|1033.6|1032|0
1620891000000|2021-05-13 07:30:00|1033|1031.8|1030.4|1029|1033|1031.8|1030.4|1029|2473
1620891010000|2021-05-13 07:30:10|1030.2|1028.6|1029.8|1028.4|1030.2|1028.6|1029.8|1028.4|394
1620891020000|2021-05-13 07:30:20|1029.6|1028|1029.2|1027.4|1029.6|1028|1029.2|1027|0
1620891030000|2021-05-13 07:30:30|1029|1027.8|1028.8|1027.8|1029|1027.8|1028.8|1027.8|0
1620891040000|2021-05-13 07:30:40|1029|1028|1029.6|1028|1029.6|1028.4|1029|1027.8|3538
1620891050000|2021-05-13 07:30:50|1029.4|1027.8|1029.2|1027.8|1029.4|1027.8|1029.2|1027.8|0
1620891060000|2021-05-13 07:31:00|1029||1029.2||1029.2||1028.8||0
1620891070000|2021-05-13 07:31:10|1029.4|1028|1029.6|1028.4|1029.6|1028.4|1029.2|1028|0
1620891100000|2021-05-13 07:31:40|1029.4|1028.2|1029.4|1028|1029.4|1028.2|1029.4|1028|0
1620891120000|2021-05-13 07:32:00|1029.6|1028.2|1029.6|1028.6|1029.6|1028.6|1029.6|1028.2|110
1620891130000|2021-05-13 07:32:10|1029.8|1028.8|1031.6|1030.2|1031.6|1030.2|1029.8|1028.8|1861
1620891140000|2021-05-13 07:32:20||1030.4||1030.4||1030.4||1030.4|0
1620891150000|2021-05-13 07:32:30|1031.4|1030.2|1031|1029.6|1031.4|1030.2|1031|1029.6|350
1620891170000|2021-05-13 07:32:50|1031.2|1029.8|1031.4|1029.8|1031.6|1030.4|1031.2|1029.8|500
1620891180000|2021-05-13 07:33:00|1031.2|1029.6|1031|1029.6|1031.2|1029.6|1031|1029.6|0
1620891190000|2021-05-13 07:33:10|1031.2||1031.2||1031.2||1031.2||0
1620891200000|2021-05-13 07:33:20|1031||1031||1031||1031||0
1620891220000|2021-05-13 07:33:40|1031.2|1029.8|1032.2|1031.2|1032.2|1031.6|1031.2|1029.8|7072
1620891230000|2021-05-13 07:33:50|1032.4|1031.6|1032.8|1031.6|1032.8|1031.6|1032.4|1031.6|0
1620891280000|2021-05-13 07:34:40|1032.6|1031.8|1032.8|1031.6|1033.2|1032|1032.6|1031.6|1067
1620891290000|2021-05-13 07:34:50||1031.2||1031.2||1031.2||1031.2|0
1620891300000|2021-05-13 07:35:00|1032.6|1031|1032|1030.6|1032.6|1031|1032|1030.6|8
1620891310000|2021-05-13 07:35:10|1032.2|1031.4|1033.6|1032|1033.6|1032|1032.2|1031.4|1003
1620891320000|2021-05-13 07:35:20|1034||1033.8||1034||1033.8||0
1620891330000|2021-05-13 07:35:30|1033.4|1032.2|1034.6|1032.8|1034.8|1032.8|1033.4|1032.2|355
1620891360000|2021-05-13 07:36:00|1034.2||1034||1034.2||1034||0
1620891370000|2021-05-13 07:36:10|1034.2||1034.2||1034.2||1034.2||0
1620891380000|2021-05-13 07:36:20||1033||1033||1033||1033|0
1620891390000|2021-05-13 07:36:30|1034.6|1033.2|1035|1033.8|1035|1034|1034.6|1033.2|178
1620891400000|2021-05-13 07:36:40|1035.2|1034|1035.2|1033.8|1035.8|1034|1035.2|1033.8|0
1620891410000|2021-05-13 07:36:50|1035|1033.6|1033.6|1032.2|1035|1033.6|1033.6|1032.2|923
1620891420000|2021-05-13 07:37:00|1033.4|1032|1033|1031.4|1033.4|1032|1033|1031.4|0
1620891430000|2021-05-13 07:37:10||1031.6||1031.6||1031.6||1031.6|0
1620891440000|2021-05-13 07:37:20|1033.2|1031.8|1034.4|1033.4|1034.4|1033.4|1033.2|1031.8|837
1620891450000|2021-05-13 07:37:30|1034.2|1033.2|1034.2|1032.8|1034.2|1033.2|1034.2|1032.8|0
1620891460000|2021-05-13 07:37:40|1034|1032.6|1033.6|1032.6|1034|1032.6|1033.6|1032.6|0
1620891470000|2021-05-13 07:37:50|1033.8||1033.8||1033.8||1033.8||424
1620891480000|2021-05-13 07:38:00|1033.6||1033.6||1033.6||1033.6||0
1620891500000|2021-05-13 07:38:20|1033.8||1033.8||1033.8||1033.8||90
1620891510000|2021-05-13 07:38:30|1033.6|1032.2|1033|1031.8|1033.6|1032.2|1033|1031.8|144
1620891520000|2021-05-13 07:38:40|1032.8|1031.6|1032.4|1031.2|1032.8|1031.8|1032.4|1031|0
1620891530000|2021-05-13 07:38:50|1032.2|1031|1032.2|1031|1032.2|1031|1032.2|1031|0
1620891550000|2021-05-13 07:39:10|1032.4|1031.2|1032.2|1031|1032.4|1031.2|1032.2|1031|500
1620891560000|2021-05-13 07:39:20||1031.2||1031.2||1031.2||1031.2|0
1620891570000|2021-05-13 07:39:30||1031||1031||1031||1031|0
1620891580000|2021-05-13 07:39:40|1032|1030.6|1031|1030|1032|1030.6|1030.8|1030|2027
1620891600000|2021-05-13 07:40:00|1030.8||1030.8||1030.8||1030.8||0
1620891620000|2021-05-13 07:40:20|1030.6||1030.6||1030.6||1030.6||0
1620891630000|2021-05-13 07:40:30|1031|1030.2|1031|1030|1031|1030.2|1031|1030|455
1620891640000|2021-05-13 07:40:40|1031.2|1030.2|1030.4|1029.6|1031.2|1030.4|1030.4|1029.6|13877
1620891660000|2021-05-13 07:41:00|1030.2|1030|1029.8|1029.2|1030.2|1030|1029.8|1029.2|910
1620891670000|2021-05-13 07:41:10|1030|1029.4|1030|1029.2|1030|1029.4|1030|1029.2|1044
1620891680000|2021-05-13 07:41:20|1029.8||1029.8||1029.8||1029.8||0
1620891700000|2021-05-13 07:41:40|1029.6|1029|1029.8|1029|1029.8|1029.6|1029.6|1029|1620
1620891770000|2021-05-13 07:42:50|1030|1029.4|1030|1029.4|1031.4|1030|1030|1029.4|4043
1620891800000|2021-05-13 07:43:20|1030.2|1029.6|1030.2|1029.4|1030.4|1029.6|1030.2|1029.4|1075
1620891810000|2021-05-13 07:43:30|1030|1029|1030.2|1029|1030.2|1029|1029.4|1029|1300
1620891820000|2021-05-13 07:43:40|1028.6|1028.4|1029.6|1028.6|1030.2|1028.6|1028.6|1028.4|10000
1620891830000|2021-05-13 07:43:50|1029.4||1029.4||1029.4||1029.4||192
1620891840000|2021-05-13 07:44:00|1029.2|1028.4|1029|1028.4|1029.2|1028.4|1029|1028.4|343
1620891860000|2021-05-13 07:44:20|1028|1027.8|1028.8|1028|1029|1028|1028|1027.8|15000
1620891870000|2021-05-13 07:44:30|1028.6|1027.8|1028.2|1027.8|1028.8|1028.2|1028.2|1027.6|10508
1620891890000|2021-05-13 07:44:50|||||||||655
1620891900000|2021-05-13 07:45:00||1027.6||1027.6||1027.6||1027.6|2402
1620891910000|2021-05-13 07:45:10|1028|1027.2|1027.4|1026.6|1028|1027.2|1027.2|1026.6|1305
1620891920000|2021-05-13 07:45:20|1027|1026.8|1027.4|1026.6|1027.4|1026.8|1027|1026.6|1169
1620891930000|2021-05-13 07:45:30|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|453
1620891940000|2021-05-13 07:45:40|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027.2|1026.8|1234
1620891950000|2021-05-13 07:45:50||1026.6||1026.6||1026.6||1026.6|0
1620891970000|2021-05-13 07:46:10|1027.4|1026.8|1027.8|1027.2|1028.4|1027.6|1027.4|1026.6|4428
1620891980000|2021-05-13 07:46:20|1027.6|1027.4|1027.8|1026.8|1027.8|1027.4|1027.2|1026.6|1677
1620891990000|2021-05-13 07:46:30|1027.6||1027.6||1027.6||1027.6||0
1620892000000|2021-05-13 07:46:40|1027.8|1027|1027.8|1027|1027.8|1027|1027.8|1027|0
1620892010000|2021-05-13 07:46:50|1028|1027.8|1027.4|1026.8|1028.2|1027.8|1027.4|1026.8|5000
1620892020000|2021-05-13 07:47:00|1027.2|1026.6|1027.2|1026.6|1027.2|1026.8|1027.2|1026.6|0
1620892040000|2021-05-13 07:47:20||1026.8||1026.8||1026.8||1026.8|0
1620892050000|2021-05-13 07:47:30|1027|1026.6|1027.2|1027|1027.2|1027|1027|1026.6|3800
1620892060000|2021-05-13 07:47:40|1027.4||1027.4||1027.4||1027.2||732
1620892070000|2021-05-13 07:47:50|1027.2|1027.2|1027.4|1027|1027.4|1027.2|1027.2|1027|2977
1620892080000|2021-05-13 07:48:00|1027.6|1027.2|1028.8|1027.8|1028.8|1027.8|1027.6|1027.2|1377
1620892090000|2021-05-13 07:48:10|1029||1028.8||1029||1028.6||0
1620892100000|2021-05-13 07:48:20|1028.6|1027.6|1028.4|1027.4|1028.8|1027.6|1028|1027.2|0
1620892110000|2021-05-13 07:48:30||1027.8||1027.8||1027.8||1027.8|0
1620892120000|2021-05-13 07:48:40|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|1028|1027.4|3200
1620892140000|2021-05-13 07:49:00|1028|1027.2|1027.8|1027.2|1028|1027.2|1027.8|1027.2|45
1620892150000|2021-05-13 07:49:10|1027.6|1027|1027.6|1027|1027.6|1027.2|1027.4|1027|294
1620892160000|2021-05-13 07:49:20|1027.4|1027.2|1027.6|1027|1027.6|1027.4|1027.4|1027|212
1620892220000|2021-05-13 07:50:20|1027.4||1027.2||1027.4||1027.2||4130
1620892230000|2021-05-13 07:50:30|1027.4|1027.2|1028.6|1027.6|1028.6|1027.6|1027.4|1027.2|2301
1620892240000|2021-05-13 07:50:40|1028.8|1027.8|1029.2|1028.2|1029.2|1028.2|1028.8|1027.8|0
1620892250000|2021-05-13 07:50:50|1029||1029||1029||1029||0
1620892260000|2021-05-13 07:51:00|1029.2|1028|1028.4|1027.6|1029.2|1028|1028.4|1027.6|532
1620892270000|2021-05-13 07:51:10|1028|1027.4|1027.6|1027|1028|1027.4|1027.6|1027|200
1620892280000|2021-05-13 07:51:20|1027.4||1027.4||1027.6||1027.2||1993
1620892290000|2021-05-13 07:51:30|1027.2||1027.2||1027.4||1027.2||1492
1620892300000|2021-05-13 07:51:40||1026.8||1026.8||1026.8||1026.8|856
1620892310000|2021-05-13 07:51:50|1027||1027||1027||1027||107
1620892320000|2021-05-13 07:52:00|1027.2|1026.6|1026.2|1026|1027.2|1026.6|1026.2|1026|11476
1620892330000|2021-05-13 07:52:10|||||||||6421
1620892350000|2021-05-13 07:52:30|1026.4||1026.2||1026.4||1026.2||1070
1620892370000|2021-05-13 07:52:50|1026.4||1026.4||1026.4||1026.4||0
1620892380000|2021-05-13 07:53:00|1026.6|1026.2|1026.4|1026|1027|1026.4|1026.4|1026|1031
1620892400000|2021-05-13 07:53:20|1026.2||1026.4||1026.4||1026.2||0
1620892410000|2021-05-13 07:53:30|1026.6||1026.6||1026.6||1026.6||0
1620892420000|2021-05-13 07:53:40|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|160
1620892430000|2021-05-13 07:53:50|1026.6|1026.4|1027|1026.4|1027|1026.4|1026.6|1026.4|339
1620892440000|2021-05-13 07:54:00|1026.8|1026.2|1026.8|1026.4|1026.8|1026.4|1026.8|1026.2|0
1620892450000|2021-05-13 07:54:10|1027|1026.6|1027|1026.4|1027|1026.8|1027|1026.4|0
1620892460000|2021-05-13 07:54:20|1027.2|1026.6|1027.8|1027|1027.8|1027|1027.2|1026.4|6912
1620892470000|2021-05-13 07:54:30|1027.6|1026.8|1027|1026.4|1027.6|1026.8|1027|1026.4|1077
1620892480000|2021-05-13 07:54:40|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1620892490000|2021-05-13 07:54:50|1027.4|1026.4|1027.6|1026.6|1027.6|1026.6|1027.2|1026.4|0
1620892500000|2021-05-13 07:55:00|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|1027.4|1026.4|0
1620892510000|2021-05-13 07:55:10|1027.2|1026.6|1027|1026.4|1027.2|1026.6|1027|1026.4|200
1620892530000|2021-05-13 07:55:30|1026.8||1026.6||1026.8||1026.6||0
1620892540000|2021-05-13 07:55:40|1026.8|1026.2|1026|1025.4|1026.8|1026.2|1026|1025.4|7260
1620892550000|2021-05-13 07:55:50|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.2|1025|2154
1620892560000|2021-05-13 07:56:00|1025.8|1025|1026.2|1025.6|1026.4|1025.8|1025.8|1025|1748
1620892570000|2021-05-13 07:56:10|1026.4||1026.4||1026.4||1026.4||0
1620892580000|2021-05-13 07:56:20||1025.8||1025.8||1025.8||1025.8|0
1620892590000|2021-05-13 07:56:30|1026.6|1026|1027|1026.4|1027|1026.4|1026.6|1026|239
1620892600000|2021-05-13 07:56:40|1027.2|1026.6|1027.6|1026.8|1027.6|1026.8|1027.2|1026.6|1812
1620892610000|2021-05-13 07:56:50|1027.8|1027|1027.6|1027|1027.8|1027.6|1027.6|1027|5834
1620892620000|2021-05-13 07:57:00|1027.8|1027.2|1028.2|1027.6|1028.2|1027.6|1027.6|1027|3532
1620892630000|2021-05-13 07:57:10|1028|1027.4|1028|1027.4|1028.2|1027.4|1028|1027.4|0
1620892640000|2021-05-13 07:57:20|1027.8|1027.2|1028|1027.2|1028|1027.2|1027.8|1027.2|0
1620892650000|2021-05-13 07:57:30|1027.8|1027|1027.6|1026.6|1027.8|1027|1027.6|1026.6|410
1620892660000|2021-05-13 07:57:40|1027.4|1026.4|1027.2|1026.6|1027.4|1026.6|1027.2|1026.4|0
1620892670000|2021-05-13 07:57:50|1027|1026.4|1026.8|1026.2|1027|1026.4|1026.8|1026.2|1200
1620892680000|2021-05-13 07:58:00|1026.6|1026|1026.6|1026|1027.2|1026.4|1026.2|1026|11915
1620892690000|2021-05-13 07:58:10|1026.8|1026.2|1026.4|1025.6|1026.8|1026.2|1026.4|1025.6|1178
1620892700000|2021-05-13 07:58:20||1025.8||1025.8||1025.8||1025.8|0
1620892710000|2021-05-13 07:58:30|1026.6|1026|1026.6|1026|1026.6|1026.2|1026.6|1026|533
1620892720000|2021-05-13 07:58:40|1026.4|1025.8|1026.4|1025.8|1026.6|1025.8|1026.4|1025.6|0
1620892740000|2021-05-13 07:59:00|1026.2|1026|1026.2|1025.6|1026.2|1026|1026.2|1025.6|887
1620892750000|2021-05-13 07:59:10|1026|1025|1024|1023.2|1026|1025|1024|1023.2|25586
1620892760000|2021-05-13 07:59:20|1023.8||1023.8||1023.8||1023.8||0
1620892770000|2021-05-13 07:59:30|1024.2|1024|1024.2|1023.2|1024.4|1024|1024|1023.2|5000
1620892780000|2021-05-13 07:59:40|1024|1023|1023.8|1023|1024|1023|1023.8|1023|204
1620892800000|2021-05-13 08:00:00|1023.6|1022.6|1023.2|1022.4|1023.6|1023|1023|1022|4233
1620892810000|2021-05-13 08:00:10|1023|1022.2|1023.2|1022.2|1023.2|1022.2|1023|1022|0
1620892820000|2021-05-13 08:00:20|1023|1023.4|1023.4|1022.4|1023.6|1023.4|1023|1022.2|6000
1620892830000|2021-05-13 08:00:30|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|0
1620892840000|2021-05-13 08:00:40|1023.4|1022.8|1022.8|1022.6|1023.4|1022.8|1022.8|1022.6|5
1620892850000|2021-05-13 08:00:50|1022.6|1022.2|1022.6|1022|1022.6|1022.2|1022.6|1022|402
1620892860000|2021-05-13 08:01:00|1022.4|1022.2|1023.2|1022.6|1023.2|1022.8|1022.4|1022.2|1068
1620892870000|2021-05-13 08:01:10|1023.4|1022.4|1023|1022.4|1023.4|1022.6|1023|1022.4|1500
1620892880000|2021-05-13 08:01:20|1022.8|1022|1023.2|1022.2|1023.4|1022.4|1022.6|1022|411
1620892890000|2021-05-13 08:01:30|1023.4|1022.4|1023.4|1022.6|1023.4|1022.6|1023.2|1022.4|1450
1620892900000|2021-05-13 08:01:40|1023.2||1023.2||1023.2||1023.2||0
1620892910000|2021-05-13 08:01:50|1023|1022.2|1022.2|1021.6|1023|1022.2|1022.2|1021.2|1820
1620892920000|2021-05-13 08:02:00|1022|1021.4|1022.2|1021|1022.2|1022|1022|1021|1
1620892930000|2021-05-13 08:02:10|1022|1020.8|1022.2|1021|1022.2|1021|1021.2|1020.8|8737
1620892950000|2021-05-13 08:02:30|1022.4||1022.4||1022.4||1022.4||0
1620892980000|2021-05-13 08:03:00|1022.2|1019.8|1020.8|1020|1022.2|1020.2|1019.8|1019.6|62026
1620892990000|2021-05-13 08:03:10||1020.2||1020||1020.4||1020|1719
1620893000000|2021-05-13 08:03:20||1019.8||1020||1020||1019.8|0
1620893010000|2021-05-13 08:03:30||1020.2||1020.2||1020.2||1020.2|0
1620893020000|2021-05-13 08:03:40|1020.6|1020|1020.6|1020|1020.6|1020|1020.6|1020|0
1620893030000|2021-05-13 08:03:50|1020.8|1020.2|1021.2|1020.2|1021.2|1021|1020.8|1020|5965
1620893040000|2021-05-13 08:04:00|1021.4|1020.4|1022.2|1021.4|1022.6|1021.6|1021.2|1020.4|1945
1620893050000|2021-05-13 08:04:10|1022||1022||1022||1022||0
1620893060000|2021-05-13 08:04:20|1022.2|1021.6|1023.4|1022.4|1023.4|1022.4|1022|1021.4|2889
1620893070000|2021-05-13 08:04:30|1023.2|1022.6|1023.6|1022.6|1023.6|1022.8|1023|1022.4|3920
1620893090000|2021-05-13 08:04:50|1023.8|1023|1023.8|1023|1024|1023|1023.8|1023|0
1620893100000|2021-05-13 08:05:00|1024||1023.8||1024||1023.8||0
1620893110000|2021-05-13 08:05:10|1023.6|1023.2|1024.2|1023|1024.2|1023.2|1023.6|1022.8|100
1620893140000|2021-05-13 08:05:40|1024|1022.8|1025|1024.2|1025|1024.4|1023.8|1022.8|3564
1620893150000|2021-05-13 08:05:50|1024.8|1024|1024.8|1024|1024.8|1024|1024.8|1024|0
1620893160000|2021-05-13 08:06:00|1024.6|1023.8|1023.6|1022.6|1024.8|1023.8|1023.6|1022.6|643
1620893170000|2021-05-13 08:06:10|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|1023.8|1022.8|0
1620893180000|2021-05-13 08:06:20|1023.6|1022.6|1023.6|1022.6|1023.6|1022.6|1023.4|1022.6|0
1620893190000|2021-05-13 08:06:30|1023.4|1022.8|1023.6|1022.8|1023.6|1022.8|1023.4|1022.8|15
1620893200000|2021-05-13 08:06:40|1023.4|1022.6|1022.8|1021.8|1023.4|1022.6|1022.4|1021.8|1209
1620893210000|2021-05-13 08:06:50|1022.6||1022.6||1022.8||1022.4||0
1620893220000|2021-05-13 08:07:00|1022.8|1022|1022.8|1022.4|1022.8|1022.4|1022.6|1022|659
1620893230000|2021-05-13 08:07:10|1023|1022.6|1023|1022.4|1023.4|1022.6|1023|1022.4|674
1620893240000|2021-05-13 08:07:20|1022.8|1022.2|1022.4|1021.8|1022.8|1022.2|1022.4|1021.8|690
1620893250000|2021-05-13 08:07:30|1022.2|1021.6|1021.4|1020.6|1022.2|1021.6|1021.4|1020.6|797
1620893260000|2021-05-13 08:07:40||1020.8||1020.8||1020.8||1020.8|93
1620893270000|2021-05-13 08:07:50||1020.6||1020.6||1020.6||1020.6|0
1620893290000|2021-05-13 08:08:10||1020.4||1020.4||1020.4||1020.4|0
1620893300000|2021-05-13 08:08:20|1021.2|1020.8|1020.8|1020.2|1021.2|1020.8|1020.8|1020.2|841
1620893310000|2021-05-13 08:08:30|1020.6|1020|1020.4|1020|1020.8|1020|1020.4|1020|64
1620893340000|2021-05-13 08:09:00|1020.6|1020.2|1020.6|1020|1020.6|1020.4|1020.4|1020|2046
1620893390000|2021-05-13 08:09:50|1020.4|1019.8|1020|1019.6|1020.4|1019.8|1020|1019.6|2532
1620893400000|2021-05-13 08:10:00|1019.8|1019.2|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|855
1620893410000|2021-05-13 08:10:10|1019.8|1019.4|1019.8|1019.2|1019.8|1019.4|1019.6|1019.2|242
1620893420000|2021-05-13 08:10:20|1020|1019.4|1019.4|1019|1020|1019.4|1019.2|1019|4293
1620893430000|2021-05-13 08:10:30|1019.2||1019.2||1019.4||1019.2||600
1620893440000|2021-05-13 08:10:40|||||||||5
1620893480000|2021-05-13 08:11:20|1019.4|1019.4|1020|1019.6|1020|1019.6|1019.4|1019.4|6056
1620893490000|2021-05-13 08:11:30|1019.8|1019.4|1019.6|1019.4|1020|1019.6|1019.6|1019.4|3992
1620893520000|2021-05-13 08:12:00|1019.4|1019.2|1018.6|1018.4|1019.4|1019.2|1018.6|1018.4|45056
1620893530000|2021-05-13 08:12:10|1018.4|1018.2|1018.2|1017.6|1018.4|1018.2|1018|1017.6|949
1620893540000|2021-05-13 08:12:20|1018|1017.8|1018.2|1017.6|1018.2|1017.8|1018|1017.6|0
1620893550000|2021-05-13 08:12:30|1018|1017.4|1017.4|1017|1018|1017.4|1017.4|1017|183
1620893560000|2021-05-13 08:12:40|1017.6|1017.2|1017.4|1017|1017.6|1017.4|1017.4|1017|3513
1620893570000|2021-05-13 08:12:50|1017.6|1017.2|1017.4|1017.2|1017.8|1017.2|1017.4|1017.2|936
1620893590000|2021-05-13 08:13:10|||||||||600
1620893600000|2021-05-13 08:13:20|||||||||4923
1620893610000|2021-05-13 08:13:30|1017.6|1017.4|1017.4|1017.2|1017.8|1017.6|1017.4|1017.2|4720
1620893620000|2021-05-13 08:13:40|1017.6|1017.4|1017.6|1017.2|1017.8|1017.4|1017.4|1017.2|1475
1620893630000|2021-05-13 08:13:50|1017.4|1017|1016.8|1016.6|1017.4|1017|1016.8|1016.6|7849
1620893640000|2021-05-13 08:14:00|1016.6|1016.4|1016.6|1016|1016.6|1016.4|1016.6|1016|105
1620893650000|2021-05-13 08:14:10|1016.4||1016.4||1016.4||1016.4||0
1620893660000|2021-05-13 08:14:20|1016.6|1016.2|1016.6|1016|1017|1016.4|1016.6|1016|3481
1620893690000|2021-05-13 08:14:50|1016.8|1016.2|1017.4|1016.6|1017.6|1017|1016.8|1016.2|4482
1620893700000|2021-05-13 08:15:00|1017.6|1016.8|1018.2|1017.4|1018.6|1017.8|1017.6|1016.8|926
1620893710000|2021-05-13 08:15:10|1018|1017.2|1018.4|1017.8|1018.6|1017.8|1017.8|1017|1500
1620893720000|2021-05-13 08:15:20|1018.6|1018|1018.8|1018.2|1018.8|1018.4|1018.6|1018|538
1620893760000|2021-05-13 08:16:00|1019|1018.4|1019|1018.6|1019|1018.6|1019|1018.4|2000
1620893770000|2021-05-13 08:16:10|1019.2|1018.8|1018.2|1017.8|1019.6|1019|1018.2|1017.8|1376
1620893780000|2021-05-13 08:16:20|1018.4|1018.2|1018.8|1018.4|1019|1018.4|1018.4|1018.2|1631
1620893790000|2021-05-13 08:16:30|1019|1018.6|1018.8|1018.2|1019.8|1018.8|1018.8|1018.2|1106
1620893800000|2021-05-13 08:16:40|1018.6||1018.6||1018.6||1018.6||0
1620893810000|2021-05-13 08:16:50|||||||||150
1620893820000|2021-05-13 08:17:00|1018.4||1018.6||1018.6||1018.4||2576
1620893830000|2021-05-13 08:17:10|1018.8|1018.4|1019.6|1018.8|1019.6|1018.8|1018.8|1018.4|1826
1620893880000|2021-05-13 08:18:00|1019.4|1018.6|1018.8|1018.2|1019.4|1018.6|1018.8|1018.2|1329
1620893890000|2021-05-13 08:18:10|1018.6||1018.4||1018.6||1018.4||2517
1620893900000|2021-05-13 08:18:20|1018.2|1017.8|1018|1017.8|1018.4|1017.8|1018|1017.8|26
1620893910000|2021-05-13 08:18:30|||||||||111
1620893940000|2021-05-13 08:19:00|1017.8|1017.6|1017.6|1017.2|1017.8|1017.6|1017.6|1017.2|85
1620893950000|2021-05-13 08:19:10|1017.4|1017|1017|1016.6|1017.6|1017|1017|1016.6|846
1620893970000|2021-05-13 08:19:30|1017.2|1016.8|1017|1016.6|1017.6|1017|1017|1016.6|2098
1620893990000|2021-05-13 08:19:50||1016.8||1016.6||1016.8||1016.6|0
1620894000000|2021-05-13 08:20:00|1017.2|1016.8|1017.6|1016.8|1017.6|1017|1017.2|1016.6|1025
1620894010000|2021-05-13 08:20:10|1017.4|1016.6|1016.4|1016|1017.4|1017|1016.4|1016|7455
1620894030000|2021-05-13 08:20:30|1016.6|1016.2|1017.6|1017|1017.6|1017|1016.6|1016.2|1577
1620894040000|2021-05-13 08:20:40||1016.8||1017||1017||1016.6|0
1620894050000|2021-05-13 08:20:50||1017.2||1017.2||1017.2||1017.2|0
1620894060000|2021-05-13 08:21:00|1017.8|1017|1017.8|1017.2|1018|1017.2|1017.8|1017|0
1620894080000|2021-05-13 08:21:20|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|0
1620894090000|2021-05-13 08:21:30|1017.8|1017.2|1018|1017.6|1018|1017.6|1017.8|1017.2|338
1620894100000|2021-05-13 08:21:40|1018.2|1017.8|1017.8|1017.2|1018.6|1018|1017.4|1017|20019
1620894110000|2021-05-13 08:21:50|1017.6|1017|1016.8|1016.4|1017.6|1017|1016.8|1016.4|3257
1620894120000|2021-05-13 08:22:00|1016.6|1016.2|1016.8|1016.2|1017.2|1016.6|1016.6|1016|2361
1620894130000|2021-05-13 08:22:10|1017|1016.6|1017.6|1016.8|1017.8|1017|1017|1016.6|533
1620894140000|2021-05-13 08:22:20|1017.8|1017|1018.4|1017.4|1018.4|1017.4|1017.8|1017|0
1620894150000|2021-05-13 08:22:30|1018.6|1018|1018.6|1017.8|1018.8|1018|1018.6|1017.8|520
1620894160000|2021-05-13 08:22:40|1018.4|1017.2|1017.2|1016.6|1018.4|1017.2|1017.2|1016.6|4270
1620894170000|2021-05-13 08:22:50|1017|1016|1016.8|1016|1017|1016.2|1015.8|1015.4|12852
1620894180000|2021-05-13 08:23:00|1016.6|1016.2|1015.4|1015|1016.8|1016.4|1015.4|1015|10154
1620894190000|2021-05-13 08:23:10|1015.6|1015.2|1015.2|1014.4|1016.6|1016.2|1014.6|1013.6|14579
1620894200000|2021-05-13 08:23:20|1015.4|1014.6|1015.8|1014.8|1016|1015.2|1015.2|1014.6|4194
1620894210000|2021-05-13 08:23:30||1015||1014.8||1015||1014.8|0
1620894220000|2021-05-13 08:23:40||1015||1015||1015||1015|0
1620894230000|2021-05-13 08:23:50|1016|1015.2|1017.6|1016.8|1017.6|1016.8|1016|1015.2|1822
1620894240000|2021-05-13 08:24:00|1017.8|1017|1018.8|1018|1019|1018|1017.8|1017|3997
1620894250000|2021-05-13 08:24:10|1019|1018.2|1020|1019|1020|1019|1019|1018.2|663
1620894260000|2021-05-13 08:24:20|1020.2|1019.2|1020.8|1019.8|1021|1020|1020|1019.2|776
1620894270000|2021-05-13 08:24:30|1020.6|1019.4|1019|1018|1020.6|1019.4|1019|1018|4627
1620894280000|2021-05-13 08:24:40|1019.2|1018.2|1019.8|1018.8|1020|1018.8|1019.2|1018.2|2138
1620894290000|2021-05-13 08:24:50|1020|1019|1020|1018.8|1020.4|1019.4|1020|1018.8|2000
1620894300000|2021-05-13 08:25:00|1020.2|1018.6|1019.4|1018.2|1020.2|1018.6|1019.4|1018.2|0
1620894310000|2021-05-13 08:25:10||1018||1018||1018||1018|0
1620894320000|2021-05-13 08:25:20|1019.2|1018.2|1018.2|1017.2|1019.2|1018.2|1018.2|1017.2|3770
1620894340000|2021-05-13 08:25:40|1018|1017|1017.8|1016.6|1018|1017|1017.8|1016.6|465
1620894350000|2021-05-13 08:25:50|1017.6|1016.4|1017.4|1016|1017.6|1016.4|1017.4|1016|0
1620894360000|2021-05-13 08:26:00|1016.6|1015.8|1017.4|1016.2|1017.8|1016.4|1016.6|1015.6|3409
1620894370000|2021-05-13 08:26:10|1017.2|1016.4|1017.8|1016.6|1017.8|1016.6|1017.2|1016.4|901
1620894380000|2021-05-13 08:26:20|1018|1017|1018.4|1017.4|1018.8|1017.8|1018|1017|5820
1620894390000|2021-05-13 08:26:30|1018.2||1018.2||1018.2||1018.2||0
1620894400000|2021-05-13 08:26:40|1018|1017|1017.6|1017|1018|1017|1017.6|1017|418
1620894410000|2021-05-13 08:26:50|1017.4|1016.6|1016.8|1015.6|1017.4|1016.6|1016.8|1015.6|874
1620894430000|2021-05-13 08:27:10||1015.8||1015.8||1015.8||1015.8|0
1620894440000|2021-05-13 08:27:20|1017|1016.8|1017.6|1016.8|1017.6|1016.8|1017|1016.8|1463
1620894450000|2021-05-13 08:27:30|1017.8|1017|1018.4|1017.4|1018.6|1017.4|1017.8|1017|1111
1620894460000|2021-05-13 08:27:40||1017.6||1017.6||1017.6||1017.6|0
1620894470000|2021-05-13 08:27:50|1018.6|1017.8|1018.8|1017.6|1019|1018.4|1018.4|1017.6|1577
1620894480000|2021-05-13 08:28:00|1018.6|1017.8|1018.6|1017.8|1018.6|1017.8|1018.6|1017.6|0
1620894490000|2021-05-13 08:28:10|1018.4|1017.6|1018.2|1017|1018.4|1017.6|1017.8|1017|1130
1620894500000|2021-05-13 08:28:20|1018.4|1017.2|1018.4|1017.2|1018.6|1017.8|1018.4|1017.2|500
1620894530000|2021-05-13 08:28:50|1018.6|1017.4|1018.8|1018|1019|1018.6|1018.6|1017.4|1632
1620894540000|2021-05-13 08:29:00|1019|1018.4|1019|1018.4|1019|1018.4|1018.8|1018.4|1888
1620894550000|2021-05-13 08:29:10|1018.8|1018.2|1018.2|1017.2|1018.8|1018.2|1018.2|1017.2|990
1620894560000|2021-05-13 08:29:20|1018|1017|1017.8|1017|1018|1017.2|1017.8|1017|0
1620894580000|2021-05-13 08:29:40|1018|1017.2|1018|1017|1018|1017.2|1018|1017|0
1620894600000|2021-05-13 08:30:00|1017.8||1017.8||1017.8||1017.8||0
1620894610000|2021-05-13 08:30:10|1017.6|1017.2|1018|1017.2|1018.6|1017.8|1017.4|1017.2|1634
1620894620000|2021-05-13 08:30:20|1018.2|1017.4|1018|1017.4|1018.6|1017.6|1018|1017.2|516
1620894630000|2021-05-13 08:30:30|1018.4|1017.2|1018.2|1017.2|1018.4|1017.6|1018.2|1017.2|2737
1620894660000|2021-05-13 08:31:00|1018|1017|1017.6|1017|1018|1017|1017.4|1017|196
1620894670000|2021-05-13 08:31:10||1017.2||1017||1017.2||1017|0
1620894680000|2021-05-13 08:31:20|1018.2|1018|1018|1017.2|1018.2|1018|1018|1017|9000
1620894690000|2021-05-13 08:31:30|1018.2|1017.4|1017|1016.2|1018.4|1017.4|1017|1016|2916
1620894700000|2021-05-13 08:31:40|1016.8|1016|1016|1015.4|1016.8|1016|1016|1015.2|590
1620894710000|2021-05-13 08:31:50||1015.2||1015.2||1015.2||1015.2|0
1620894720000|2021-05-13 08:32:00|1015.8|1015|1016|1015|1016.2|1015.4|1015.4|1015|1248
1620894730000|2021-05-13 08:32:10|1015.8|1014.6|1015.6|1014.6|1015.8|1014.6|1015.6|1014.6|124
1620894740000|2021-05-13 08:32:20|1015.4||1015.4||1015.4||1015.4||0
1620894750000|2021-05-13 08:32:30|1015.6|1014.8|1016.6|1015.4|1016.6|1015.4|1015.6|1014.8|445
1620894760000|2021-05-13 08:32:40|1016.4|1015.2|1016.4|1015.2|1016.4|1015.2|1016|1015|0
1620894770000|2021-05-13 08:32:50|1015.4|1015|1016.4|1015.2|1016.4|1015.2|1015.4|1015|137
1620894790000|2021-05-13 08:33:10|1016.2|1015.8|1016|1015.2|1016.4|1015.8|1015.4|1015|4108
1620894800000|2021-05-13 08:33:20|1016.2|1014.8|1015|1014|1016.2|1014.8|1014.8|1014|2005
1620894810000|2021-05-13 08:33:30|1015.2|1014.2|1016.4|1015.2|1016.4|1015.2|1015.2|1014.2|490
1620894820000|2021-05-13 08:33:40|1016.2|1015|1015.2|1014.6|1016.4|1016|1015.2|1014.6|4413
1620894830000|2021-05-13 08:33:50|1015.4|1014.8|1015.4|1015|1015.4|1015|1015.4|1014.6|150
1620894840000|2021-05-13 08:34:00||1014.6||1015.2||1015.2||1014.6|0
1620894850000|2021-05-13 08:34:10|1015.2|1014.8|1015.4|1014.6|1015.4|1015.2|1015.2|1014.6|75
1620894860000|2021-05-13 08:34:20|1015.8|1014.8|1015.4|1015|1016.4|1015.2|1015.4|1014.6|6008
1620894870000|2021-05-13 08:34:30|1015.2|1014.8|1015.2|1014.6|1015.4|1014.8|1015.2|1014.6|2308
1620894880000|2021-05-13 08:34:40|1015|1014.4|1014.8|1014|1015|1014.4|1014.8|1014|991
1620894890000|2021-05-13 08:34:50|1015|1014.2|1014.4|1014|1015.2|1014.6|1014.2|1014|6865
1620894900000|2021-05-13 08:35:00|1015.2|1014.2|1014.4|1014.2|1015.2|1014.2|1014.4|1014|4400
1620894910000|2021-05-13 08:35:10|1015|1014.4|1014.4|1014.2|1015.2|1014.4|1014.4|1014.2|6499
1620894920000|2021-05-13 08:35:20|1015.2|1015|1015|1014.6|1015.2|1015|1014.4|1014.2|6634
1620894930000|2021-05-13 08:35:30|1015.2|1014.8|1016|1015|1016|1015|1015.2|1014.6|2792
1620894950000|2021-05-13 08:35:50|1016.2|1016|1016.2|1015.4|1016.4|1016|1016|1015.4|6370
1620894960000|2021-05-13 08:36:00|1016.4|1015.2|1016.4|1015.4|1016.4|1015.4|1016.4|1015.2|0
1620894970000|2021-05-13 08:36:10|1016.6|1015.6|1016.6|1016|1016.6|1016|1016.6|1015.6|30
1620895000000|2021-05-13 08:36:40|1016.4||1016.6||1016.6||1016.2||0
1620895010000|2021-05-13 08:36:50|1016.8|1016.2|1016.8|1016.2|1017|1016.2|1016.8|1016.2|922
1620895020000|2021-05-13 08:37:00|1017|1016|1016.8|1016|1017|1016.2|1016.8|1016|4050
1620895030000|2021-05-13 08:37:10|1016.6||1016.6||1016.6||1016.6||0
1620895050000|2021-05-13 08:37:30|1016.8|1016.2|1016.8|1016|1017|1016.2|1016.8|1016|500
1620895060000|2021-05-13 08:37:40|1016.6||1016.6||1016.6||1016.6||0
1620895070000|2021-05-13 08:37:50|1016.4|1016.2|1017.8|1017.2|1018.2|1017.2|1016.4|1016.2|9025
1620895080000|2021-05-13 08:38:00|1017.6|1017|1017|1016.2|1017.6|1017|1016.8|1016|1618
1620895100000|2021-05-13 08:38:20|1017.2|1016.4|1017.6|1016.6|1017.6|1016.8|1017|1016.4|693
1620895110000|2021-05-13 08:38:30|1017.8|1016.8|1017.8|1016.8|1018|1017.2|1017.8|1016.8|0
1620895120000|2021-05-13 08:38:40|1017.6||1017.6||1017.6||1017.6||0
1620895130000|2021-05-13 08:38:50|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|25
1620895150000|2021-05-13 08:39:10|1017.4|1017|1017.8|1016.8|1017.8|1017|1017.4|1016.8|263
1620895160000|2021-05-13 08:39:20|1017.6|1016.6|1016.8|1016|1017.6|1016.6|1016.8|1016|595
1620895170000|2021-05-13 08:39:30||1016.2||1016.2||1016.2||1016.2|0
1620895180000|2021-05-13 08:39:40|1017.4|1017.2|1017|1016.2|1017.6|1017.2|1017|1016.2|2000
1620895190000|2021-05-13 08:39:50|1016.8|1016|1016.6|1016|1016.8|1016|1016.6|1016|359
1620895200000|2021-05-13 08:40:00||1016.2||1016||1016.2||1016|0
1620895220000|2021-05-13 08:40:20|1016.4|1015.8|1016.2|1015.6|1016.4|1015.8|1016.2|1015.6|1208
1620895230000|2021-05-13 08:40:30|1016.8|1015.8|1016.2|1015.6|1017|1016|1016.2|1015.4|5452
1620895250000|2021-05-13 08:40:50|1016.4|1015.8|1016.2|1015.8|1016.4|1015.8|1016.2|1015.6|830
1620895260000|2021-05-13 08:41:00|1016.4|1015.6|1016.4|1016|1016.4|1016.2|1016.4|1015.6|171
1620895270000|2021-05-13 08:41:10|1016.6|1016.2|1017.4|1016.6|1017.6|1016.6|1016.6|1016.2|1557
1620895300000|2021-05-13 08:41:40|1017.6|1016.8|1017.6|1017.2|1018|1017.2|1017.6|1016.8|612
1620895320000|2021-05-13 08:42:00|1018|1017.4|1018|1017.4|1018|1017.4|1018|1017.2|810
1620895330000|2021-05-13 08:42:10|1018.2|1017.6|1018.6|1017.8|1018.6|1017.8|1018.2|1017.6|3175
1620895340000|2021-05-13 08:42:20|1018.4||1018.4||1018.4||1018.4||0
1620895350000|2021-05-13 08:42:30|1018.6|1018|1018.6|1018.2|1018.6|1018.2|1018.6|1018|0
1620895360000|2021-05-13 08:42:40|1018.4|1017.8|1019|1018.2|1019.2|1018.8|1018.4|1017.8|3196
1620895370000|2021-05-13 08:42:50|1018.8|1018|1019|1018.2|1019|1018.2|1018.8|1018|0
1620895400000|2021-05-13 08:43:20|1018.8|1018|1018.2|1017.8|1018.8|1018|1018.2|1017.8|620
1620895410000|2021-05-13 08:43:30|1018.8|1018.6|1018.6|1018.2|1018.8|1018.6|1018.4|1017.8|5000
1620895420000|2021-05-13 08:43:40|1018.4|1018|1018.8|1018|1018.8|1018|1018.4|1018|750
1620895430000|2021-05-13 08:43:50|1018.6|1018.2|1018.6|1018|1018.6|1018.2|1018.6|1018|150
1620895440000|2021-05-13 08:44:00|1018.8|1018.2|1017.6|1017|1019|1018.8|1017.6|1017|3191
1620895450000|2021-05-13 08:44:10|1017.4|1016.8|1017.8|1017.2|1018.2|1017.4|1017.4|1016.8|611
1620895460000|2021-05-13 08:44:20|1018.2|1017.4|1017.8|1017.4|1018.2|1017.4|1017.6|1017|1420
1620895470000|2021-05-13 08:44:30|1017.6|1017.6|1018.8|1017.6|1018.8|1017.6|1017.6|1017.6|1890
1620895480000|2021-05-13 08:44:40|1018|1017.8|1018.8|1018|1018.8|1018|1018|1017.6|347
1620895490000|2021-05-13 08:44:50|1019|1018.2|1019.4|1018.4|1019.4|1018.4|1019|1018.2|0
1620895500000|2021-05-13 08:45:00|1019.2||1019.2||1019.2||1019.2||0
1620895510000|2021-05-13 08:45:10|1019|1018.2|1019|1018|1019|1018.2|1019|1018|0
1620895520000|2021-05-13 08:45:20|1018.8||1018.4||1018.8||1018.4||0
1620895530000|2021-05-13 08:45:30|1018.2|1017.8|1018.4|1017.8|1018.4|1017.8|1018|1017.4|1174
1620895540000|2021-05-13 08:45:40|1018.6|1018|1018.8|1018.4|1018.8|1018.4|1018.6|1018|196
1620895550000|2021-05-13 08:45:50|1019|1018.6|1019.6|1018.6|1021|1020.2|1019|1018.6|4664
1620895580000|2021-05-13 08:46:20|1019.4|1018.4|1019.2|1018.4|1019.4|1018.4|1019.2|1018.4|0
1620895590000|2021-05-13 08:46:30|1019|1018.2|1019|1018|1019.2|1018.2|1018.6|1017.8|7637
1620895600000|2021-05-13 08:46:40|1018.8|1017.8|1018.8|1018|1018.8|1018|1018.4|1017.8|0
1620895620000|2021-05-13 08:47:00|1018.6|1017.8|1019|1018.2|1019.2|1018.6|1018.6|1017.8|2417
1620895630000|2021-05-13 08:47:10|1018.8|1018|1018.8|1018|1018.8|1018|1018.8|1018|0
1620895640000|2021-05-13 08:47:20||1018.2||1018.2||1018.2||1018.2|0
1620895650000|2021-05-13 08:47:30|1018.6|1018|1018.8|1018.2|1018.8|1018.2|1018.6|1018|250
1620895660000|2021-05-13 08:47:40|1019|1018.4|1018.8|1018.2|1019.2|1018.4|1018.8|1018.2|1062
1620895670000|2021-05-13 08:47:50|1018.6|1018.4|1018.4|1018|1018.6|1018.4|1018.4|1018|1597
1620895680000|2021-05-13 08:48:00|1018.2|1017.8|1017.6|1017|1018.2|1017.8|1017.6|1017|893
1620895690000|2021-05-13 08:48:10||1017.2||1017||1017.2||1017|0
1620895700000|2021-05-13 08:48:20|1017.8|1017.2|1018|1017.4|1018|1017.6|1017.8|1017.2|913
1620895710000|2021-05-13 08:48:30|1018.2|1017.6|1018|1017.4|1018.4|1017.8|1018|1017.4|300
1620895720000|2021-05-13 08:48:40|1018.4|1017.6|1019|1018.6|1019|1018.6|1018.4|1017.6|2046
1620895730000|2021-05-13 08:48:50|1019.2|1018.4|1018|1017.6|1019.2|1018.6|1018|1017.4|3346
1620895740000|2021-05-13 08:49:00|1018.2|1017.8|1019|1018.2|1019|1018.2|1018|1017.8|623
1620895750000|2021-05-13 08:49:10|1019.2||1019.2||1019.2||1019.2||0
1620895760000|2021-05-13 08:49:20|1019.4||1019.2||1019.4||1019.2||147
1620895780000|2021-05-13 08:49:40|1019.6|1018.4|1019.6|1019|1019.6|1019|1019.6|1018.4|1100
1620895790000|2021-05-13 08:49:50|1019.8|1019.2|1020.4|1019.8|1020.6|1020|1019.8|1019.2|3050
1620895810000|2021-05-13 08:50:10|1020.8|1020|1020.8|1020|1021|1020.4|1020.6|1020|643
1620895820000|2021-05-13 08:50:20|1021|1020.2|1020.6|1020|1021|1020.4|1020.6|1020|1200
1620895830000|2021-05-13 08:50:30|1020.4|1019.8|1020.2|1019.8|1020.4|1019.8|1020.2|1019.8|220
1620895840000|2021-05-13 08:50:40|1020.6|1020|1021|1020.2|1021|1020.2|1020.4|1019.8|1347
1620895850000|2021-05-13 08:50:50|1020.8|1020|1020.4|1019.6|1020.8|1020|1020.2|1019.4|727
1620895860000|2021-05-13 08:51:00|1020.6|1019.8|1020.2|1019.4|1021|1020.2|1020.2|1019.4|744
1620895870000|2021-05-13 08:51:10|1020.4|1019.6|1020.4|1019.6|1020.4|1019.6|1020.4|1019.6|0
1620895880000|2021-05-13 08:51:20|1020.2|1019.4|1020.2|1019.4|1020.2|1019.4|1020.2|1019.2|1500
1620895890000|2021-05-13 08:51:30|1020|1019.2|1019.6|1018.8|1020|1019.2|1019.6|1018.8|0
1620895900000|2021-05-13 08:51:40||1019||1019||1019||1019|0
1620895910000|2021-05-13 08:51:50||1019.2||1019.2||1019.2||1019.2|0
1620895920000|2021-05-13 08:52:00|1019.4|1019|1019.4|1018.8|1019.4|1019|1019.4|1018.8|268
1620895930000|2021-05-13 08:52:10|1019.2|1018.6|1019|1018.6|1019.2|1018.6|1019|1018.6|534
1620895940000|2021-05-13 08:52:20|1019.2|1019|1018|1017.4|1019.2|1019|1017.8|1017.2|10112
1620895950000|2021-05-13 08:52:30||1017.2||1017.2||1017.2||1017.2|0
1620895960000|2021-05-13 08:52:40|1018.2|1017.4|1018.4|1017.4|1018.4|1017.6|1018.2|1017.4|1000
1620895970000|2021-05-13 08:52:50|1018.2|1017.2|1018|1017.2|1018.2|1017.2|1018|1017.2|800
1620895980000|2021-05-13 08:53:00|1018.2|1017.4|1018.2|1017.6|1018.2|1017.6|1018.2|1017.4|280
1620895990000|2021-05-13 08:53:10|1018|1017.4|1017.4|1017|1018|1017.4|1017.4|1016.6|1256
1620896000000|2021-05-13 08:53:20|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.6|1017|454
1620896010000|2021-05-13 08:53:30|1017.8|1017.2|1017.6|1017.2|1018|1017.4|1017.6|1017.2|1229
1620896020000|2021-05-13 08:53:40|1017.8|1017.4|1018.2|1017.4|1018.2|1017.8|1017.8|1017.4|904
1620896030000|2021-05-13 08:53:50|1018|1017.2|1019|1018.4|1019.4|1018.4|1017.8|1017|723
1620896040000|2021-05-13 08:54:00||1018.2||1018.2||1018.2||1018.2|0
1620896050000|2021-05-13 08:54:10|1018.8|1018|1018.8|1018|1018.8|1018|1018.8|1018|0
1620896060000|2021-05-13 08:54:20|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|0
1620896070000|2021-05-13 08:54:30|1019.2|1018.6|1020.2|1019.4|1020.4|1019.6|1019.2|1018.4|836
1620896080000|2021-05-13 08:54:40|1020.4|1019.6|1020.4|1019.6|1020.4|1019.6|1020.4|1019.6|0
1620896090000|2021-05-13 08:54:50|1020.2|1019.4|1020.4|1020.2|1020.8|1020.6|1020.2|1019.4|9871
1620896100000|2021-05-13 08:55:00|1020.2|1019.8|1020|1019.4|1020.4|1019.8|1019.8|1019.2|3629
1620896110000|2021-05-13 08:55:10|1020.2|1019.6|1020.2|1019.8|1020.4|1020|1020.2|1019.6|947
1620896120000|2021-05-13 08:55:20|1020.4|1020|1020.6|1020.2|1020.8|1020.6|1020.4|1020|2236
1620896130000|2021-05-13 08:55:30|1020.8|1020|1021.8|1021|1022|1021.2|1020.8|1020|1407
1620896140000|2021-05-13 08:55:40|1021.4|1021.4|1021.4|1020.8|1021.4|1021.4|1021.4|1020.8|2414
1620896150000|2021-05-13 08:55:50|1021.2|1020.6|1021.4|1020.8|1021.4|1020.8|1021.2|1020.6|0
1620896160000|2021-05-13 08:56:00|1021.2|1020.6|1021.8|1021|1021.8|1021|1020.6|1020|4313
1620896170000|2021-05-13 08:56:10|1022|1021.2|1022|1021.2|1022|1021.8|1022|1021.2|743
1620896180000|2021-05-13 08:56:20|1021.8|1021|1021.8|1021|1021.8|1021|1021.8|1021|0
1620896200000|2021-05-13 08:56:40|1021.6|1020.8|1021.2|1020.6|1021.6|1021|1021.2|1020.4|223
1620896220000|2021-05-13 08:57:00|1021|1020.4|1020.8|1020.2|1021|1020.4|1020.8|1020.2|402
1620896230000|2021-05-13 08:57:10|1021|1020|1020.8|1020.2|1021|1020.2|1020.8|1020|882
1620896240000|2021-05-13 08:57:20||1020.4||1020.4||1020.4||1020.4|0
1620896260000|2021-05-13 08:57:40|1020.6|1020|1020.2|1019.4|1020.6|1020|1020.2|1019.4|1100
1620896270000|2021-05-13 08:57:50|1020|1019.6|1020|1019.4|1020|1019.6|1020|1019.4|2000
1620896280000|2021-05-13 08:58:00|1020.2||1020.2||1020.2||1020.2||0
1620896290000|2021-05-13 08:58:10|1020||1020||1020||1020||0
1620896300000|2021-05-13 08:58:20||1019.6||1019.4||1019.6||1019.4|120
1620896330000|2021-05-13 08:58:50|1019.8||1019.8||1019.8||1019.8||0
1620896340000|2021-05-13 08:59:00|1019.6|1019.2|1019.6|1019|1019.6|1019.2|1019.4|1019|451
1620896350000|2021-05-13 08:59:10|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|456
1620896360000|2021-05-13 08:59:20||1019.6||1019.2||1019.6||1019.2|49
1620896370000|2021-05-13 08:59:30|1019.6|1019|1019.6|1019|1019.6|1019|1019.6|1019|0
1620896390000|2021-05-13 08:59:50||1019.2||1019.2||1019.2||1019|153
1620896400000|2021-05-13 09:00:00|1019.8|1019.4|1020.6|1020.2|1021.2|1020.4|1019.8|1019.4|1831
1620896410000|2021-05-13 09:00:10|1020.8|1020.4|1021.8|1021|1022|1021.2|1020.8|1020.4|435
1620896420000|2021-05-13 09:00:20|1021.6|1020.8|1021.6|1021|1021.6|1021|1021.6|1020.8|0
1620896430000|2021-05-13 09:00:30|1021.4|1020.8|1021.4|1020.6|1021.4|1020.8|1021.4|1020.6|924
1620896450000|2021-05-13 09:00:50|1021.8|1020.8|1021.4|1020.8|1021.8|1021|1021.4|1020.8|1975
1620896460000|2021-05-13 09:01:00|1021.6|1021|1021.8|1021|1022|1021.2|1021.6|1021|781
1620896470000|2021-05-13 09:01:10|1022|1021.2|1022.8|1022.2|1023|1022.2|1022|1021.2|511
1620896480000|2021-05-13 09:01:20|1023.2|1022.4|1023.4|1023|1023.6|1023|1023.2|1022.4|427
1620896500000|2021-05-13 09:01:40|1023.6|1023.2|1024.8|1024.2|1024.8|1024.2|1023.6|1023|1846
1620896510000|2021-05-13 09:01:50|1024.6|1024.4|1025.2|1024.4|1025.6|1024.4|1024.6|1024.2|185
1620896520000|2021-05-13 09:02:00|1025|1025|1025.4|1024.8|1025.4|1025|1025|1024.4|2464
1620896530000|2021-05-13 09:02:10|1025.6|1025|1025.6|1025.2|1026.2|1025.4|1025.6|1024.8|185
1620896540000|2021-05-13 09:02:20|1025.4|1024.8|1025.4|1024.8|1025.6|1024.8|1025.4|1024.6|60
1620896550000|2021-05-13 09:02:30|1025.6|1024.6|1025.4|1024.8|1025.6|1025|1025.4|1024.6|0
1620896560000|2021-05-13 09:02:40|1025.2|1024.6|1025.6|1025|1025.6|1025.2|1025|1024.4|357
1620896570000|2021-05-13 09:02:50|1025.8|1025.2|1026.4|1025.6|1026.4|1025.6|1025.8|1025.2|302
1620896580000|2021-05-13 09:03:00|1026.6|1025.8|1027.4|1026.2|1027.4|1026.2|1026.4|1025.6|0
1620896590000|2021-05-13 09:03:10|1027.6|1026.4|1026.6|1025.8|1027.8|1027.6|1026|1025.6|5194
1620896600000|2021-05-13 09:03:20|1026.4|1025.6|1026.2|1025.4|1026.4|1025.6|1026.2|1025.4|1
1620896610000|2021-05-13 09:03:30|1026|1025.2|1025.4|1024.8|1026|1025.2|1025.4|1024.8|460
1620896620000|2021-05-13 09:03:40||1025||1025||1025||1025|0
1620896630000|2021-05-13 09:03:50|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.4|1025|3087
1620896640000|2021-05-13 09:04:00|1025.8|1025.4|1027|1026.2|1027.2|1026.2|1025.8|1025.4|576
1620896650000|2021-05-13 09:04:10|1027.2|1026.4|1027.4|1026.4|1027.4|1026.4|1027.2|1026.4|0
1620896670000|2021-05-13 09:04:30|1027.6|1026.6|1027.8|1026.8|1027.8|1026.8|1027.6|1026.6|100
1620896680000|2021-05-13 09:04:40|1028||1028||1028||1028||0
1620896690000|2021-05-13 09:04:50|1027.8||1027.8||1027.8||1027.8||0
1620896700000|2021-05-13 09:05:00|1027.6||1027.6||1027.6||1027.4||0
1620896710000|2021-05-13 09:05:10|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|0
1620896720000|2021-05-13 09:05:20|1027.2|1026.6|1026.8|1026.2|1027.2|1026.6|1026.6|1026|618
1620896730000|2021-05-13 09:05:30||1026||1026.2||1026.2||1026|0
1620896740000|2021-05-13 09:05:40|1027.2|1027|1026.8|1026.2|1027.4|1027|1026.8|1026|2000
1620896750000|2021-05-13 09:05:50||1026||1025.8||1026||1025.8|0
1620896760000|2021-05-13 09:06:00|1026.6||1026.6||1026.6||1026.6||0
1620896770000|2021-05-13 09:06:10||1026||1026||1026||1026|0
1620896780000|2021-05-13 09:06:20|1026.4|1025.6|1026|1025.2|1026.4|1025.6|1026|1025.2|1
1620896790000|2021-05-13 09:06:30|1026.2|1025.4|1026.8|1026.2|1027|1026.6|1026.2|1025.4|3991
1620896800000|2021-05-13 09:06:40||1026.4||1026.4||1026.4||1026.4|0
1620896810000|2021-05-13 09:06:50||1026.2||1026.2||1026.4||1026.2|105
1620896820000|2021-05-13 09:07:00|1026.6|1026|1026.4|1025.8|1026.6|1026|1026.4|1025.8|0
1620896840000|2021-05-13 09:07:20||1025.6||1025.6||1025.6||1025.6|0
1620896850000|2021-05-13 09:07:30||1025.8||1026||1026||1025.8|0
1620896860000|2021-05-13 09:07:40||1025.8||1025.8||1025.8||1025.6|1
1620896870000|2021-05-13 09:07:50|1026.2|1025.6|1025.8|1025.2|1026.2|1025.6|1025.4|1025.2|200
1620896880000|2021-05-13 09:08:00|1026|1025.4|1026.2|1025.6|1026.2|1025.6|1026|1025.4|0
1620896890000|2021-05-13 09:08:10|1026.4|1025.8|1026.4|1025.6|1026.4|1026|1026.4|1025.6|376
1620896900000|2021-05-13 09:08:20|1026|1025.4|1026|1025.4|1026.4|1025.4|1026|1025.4|0
1620896910000|2021-05-13 09:08:30|1025.8||1026.4||1026.4||1025.8||0
1620896920000|2021-05-13 09:08:40|1026.6|1025.6|1027.4|1026.6|1027.4|1026.6|1026.6|1025.6|976
1620896930000|2021-05-13 09:08:50|1027.6||1027.6||1027.6||1027.6||0
1620896940000|2021-05-13 09:09:00|1027.8|1026.8|1027.8|1027|1027.8|1027|1027.8|1026.8|165
1620896950000|2021-05-13 09:09:10|1028.2|1028|1028|1027.2|1029|1028.2|1027.8|1027.2|50460
1620896980000|2021-05-13 09:09:40|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.8|1027.4|243
1620896990000|2021-05-13 09:09:50||1027.2||1027.2||1027.2||1027.2|0
1620897010000|2021-05-13 09:10:10||1027.4||1027.2||1027.4||1027.2|0
1620897020000|2021-05-13 09:10:20|1027.8|1027|1027.4|1026.8|1027.8|1027|1027.4|1026.6|1748
1620897030000|2021-05-13 09:10:30|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|1027.2|1026.6|0
1620897040000|2021-05-13 09:10:40||1026.4||1026.4||1026.4||1026.4|0
1620897050000|2021-05-13 09:10:50||1026.6||1026.4||1026.6||1026.4|100
1620897060000|2021-05-13 09:11:00|1027|1026.2|1027.2|1026.2|1027.2|1026.2|1027|1026.2|1000
1620897070000|2021-05-13 09:11:10|1027||1027||1027||1027||0
1620897080000|2021-05-13 09:11:20|1026.8|1026|1026.4|1025.8|1026.8|1026|1026.2|1025.6|4412
1620897090000|2021-05-13 09:11:30||1025.6||1025.6||1025.8||1025.6|0
1620897100000|2021-05-13 09:11:40||1025.4||1025.4||1025.4||1025.4|0
1620897120000|2021-05-13 09:12:00||1025.6||1025.8||1025.8||1025.6|50
1620897130000|2021-05-13 09:12:10|1026.6|1026|1026.6|1026|1027|1026.4|1026.4|1025.8|3760
1620897140000|2021-05-13 09:12:20||1025.8||1026||1026||1025.8|0
1620897160000|2021-05-13 09:12:40|||||||||50
1620897170000|2021-05-13 09:12:50|1026.4||1026.4||1026.4||1026.4||0
1620897180000|2021-05-13 09:13:00|1026.2|1025.8|1026.6|1025.8|1026.6|1025.8|1026.2|1025.6|87
1620897190000|2021-05-13 09:13:10|1026.8|1026|1027|1026.4|1027|1026.4|1026.8|1026|355
1620897200000|2021-05-13 09:13:20|1027.2|1026.6|1026.8|1026.2|1027.4|1026.8|1026.8|1026.2|2575
1620897220000|2021-05-13 09:13:40||1026.4||1026.4||1026.4||1026.4|45
1620897230000|2021-05-13 09:13:50||1026.2||1026.2||1026.2||1026.2|0
1620897240000|2021-05-13 09:14:00|1026.6|1026|1024.6|1024.2|1026.6|1026|1024.6|1024.2|10264
1620897250000|2021-05-13 09:14:10||1024.4||1024.4||1024.4||1024.4|0
1620897260000|2021-05-13 09:14:20||1024.2||1024.2||1024.2||1024.2|9214
1620897280000|2021-05-13 09:14:40|1024.8|1024.4|1024.6|1024.2|1025|1024.4|1024.6|1024|4195
1620897310000|2021-05-13 09:15:10|1024.4|1024|1024.4|1024|1024.6|1024|1024.4|1024|579
1620897320000|2021-05-13 09:15:20|1024.6||1024.6||1024.6||1024.6||0
1620897340000|2021-05-13 09:15:40|1024.8|1024.2|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|1517
1620897360000|2021-05-13 09:16:00|1024.6|1024.4|1024.6|1024|1024.6|1024.4|1024.6|1024|10
1620897370000|2021-05-13 09:16:10|1024.8|1024.2|1024.8|1024.4|1024.8|1024.4|1024.6|1024.2|705
1620897380000|2021-05-13 09:16:20||1024.2||1024.4||1024.4||1024.2|0
1620897420000|2021-05-13 09:17:00||1024.2||1024.2||1024.2||1024.2|89
1620897430000|2021-05-13 09:17:10|||||||||90
1620897440000|2021-05-13 09:17:20|1024.4|1024.4|1024.2|1023.6|1024.8|1024.4|1024|1023.6|4188
1620897480000|2021-05-13 09:18:00|1024||1024||1024||1024||0
1620897490000|2021-05-13 09:18:10|1023.8|1023.4|1023.6|1023|1023.8|1023.4|1023.4|1023|1011
1620897500000|2021-05-13 09:18:20|1023.4||1023.4||1023.4||1023.4||100
1620897520000|2021-05-13 09:18:40||1023.2||1023.2||1023.2||1023.2|0
1620897540000|2021-05-13 09:19:00|1023.6|1023|1023.4|1023|1023.6|1023.2|1023.4|1023|2878
1620897560000|2021-05-13 09:19:20|1023.6|1023.2|1023.4|1023|1024|1023.2|1023.4|1023|3973
1620897570000|2021-05-13 09:19:30|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1022.8|1022.4|3942
1620897580000|2021-05-13 09:19:40|1023.2|1022.6|1024.4|1024|1024.6|1024.2|1023|1022.4|8779
1620897590000|2021-05-13 09:19:50|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|1024.2|1023.8|0
1620897610000|2021-05-13 09:20:10||1023.6||1023.6||1023.8||1023.6|0
1620897620000|2021-05-13 09:20:20||1023.8||1023.6||1023.8||1023.6|0
1620897630000|2021-05-13 09:20:30|1024|1023.4|1024.2|1024|1024.2|1024|1024|1023.4|855
1620897640000|2021-05-13 09:20:40|1024|1023.8|1024|1023.4|1024|1023.8|1023.8|1023.4|5369
1620897650000|2021-05-13 09:20:50|1023.8|1023.2|1023.4|1022.6|1023.8|1023.2|1023.4|1022.6|0
1620897670000|2021-05-13 09:21:10|1023.6|1022.8|1023.2|1022.6|1023.6|1023|1023.2|1022.6|4943
1620897680000|2021-05-13 09:21:20|1023|1022.4|1022.8|1022.2|1023|1022.4|1022.8|1022.2|0
1620897690000|2021-05-13 09:21:30|1022.6|1021.8|1022|1021.2|1022.6|1021.8|1021.8|1021.2|1412
1620897700000|2021-05-13 09:21:40|1022.6|1021.4|1022.4|1021.8|1022.6|1022.2|1022.2|1021.4|5605
1620897710000|2021-05-13 09:21:50|1024|1022|1023.8|1022.8|1024|1022.8|1023.8|1022|13555
1620897720000|2021-05-13 09:22:00|1023.2||1023.2||1023.2||1023.2||0
1620897730000|2021-05-13 09:22:10|1023.6|1023|1023.2|1022.8|1023.6|1023|1023.2|1022.8|1000
1620897750000|2021-05-13 09:22:30|1023.6|1023|1024.4|1024|1024.8|1024|1023.6|1023|949
1620897760000|2021-05-13 09:22:40|1024.8|1024.2|1024.6|1024|1025|1024.4|1024.6|1024|605
1620897770000|2021-05-13 09:22:50|1025|1024.2|1024.8|1024.6|1025.2|1024.6|1024.8|1024.2|455
1620897780000|2021-05-13 09:23:00|1025.2|1024.8|1025.6|1025|1025.6|1025|1025.2|1024.6|265
1620897790000|2021-05-13 09:23:10|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1620897800000|2021-05-13 09:23:20||1025||1025||1025||1025|0
1620897810000|2021-05-13 09:23:30|1025.8|1025.2|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|355
1620897820000|2021-05-13 09:23:40|1025.6|1025|1025.6|1025|1025.6|1025|1025.6|1025|0
1620897830000|2021-05-13 09:23:50||1025.2||1025||1025.2||1025|0
1620897870000|2021-05-13 09:24:30|1026|1025.2|1026|1025.4|1026|1025.4|1026|1025.2|405
1620897880000|2021-05-13 09:24:40|1025.8||1025.8||1025.8||1025.8||0
1620897920000|2021-05-13 09:25:20|1026|1025.6|1026.2|1025.8|1027.2|1026.2|1026|1025.6|2985
1620897930000|2021-05-13 09:25:30|1026|1025.6|1026|1025.6|1026.2|1025.6|1026|1025.4|1125
1620897940000|2021-05-13 09:25:40|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|0
1620897960000|2021-05-13 09:26:00|1026.2|1025.8|1026.8|1026.2|1026.8|1026.2|1026.2|1025.8|651
1620897970000|2021-05-13 09:26:10|1027|1026.4|1026.4|1026|1027.6|1026.6|1026.4|1026|4204
1620897990000|2021-05-13 09:26:30|1026.2|1025.8|1026|1025.4|1026.2|1025.8|1026|1025.4|407
1620898000000|2021-05-13 09:26:40|1026.4|1025.6|1026.4|1025.8|1026.8|1026|1026.2|1025.6|1275
1620898010000|2021-05-13 09:26:50|1026.8|1026|1027|1026.4|1027.2|1026.6|1026.8|1026|710
1620898020000|2021-05-13 09:27:00|1027.2|1026.6|1027.4|1026.6|1027.4|1026.6|1027.2|1026.6|0
1620898030000|2021-05-13 09:27:10|1027.6|1026.8|1027.8|1026.8|1027.8|1026.8|1027.6|1026.8|0
1620898050000|2021-05-13 09:27:30|1027.6|1027|1027.8|1027|1028|1027.4|1027.6|1027|500
1620898060000|2021-05-13 09:27:40|1027.6||1027.6||1027.8||1027.6||0
1620898070000|2021-05-13 09:27:50|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|1245
1620898080000|2021-05-13 09:28:00|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|500
1620898090000|2021-05-13 09:28:10|1027.8|1027.2|1028.4|1027.2|1028.4|1027.2|1027.8|1027.2|0
1620898100000|2021-05-13 09:28:20|1028.2||1028.2||1028.2||1028.2||0
1620898110000|2021-05-13 09:28:30|1028|1027.4|1027.6|1027|1028|1027.4|1027.4|1027|913
1620898120000|2021-05-13 09:28:40|1027.8|1027.4|1027.6|1027|1028.2|1027.6|1027.6|1027|11053
1620898130000|2021-05-13 09:28:50|||||||||10
1620898140000|2021-05-13 09:29:00|1027.4|1026.8|1027.2|1026.4|1027.4|1026.8|1027.2|1026.4|1119
1620898160000|2021-05-13 09:29:20|1027|1026.2|1026.6|1026.2|1027|1026.2|1026.4|1026.2|222
1620898170000|2021-05-13 09:29:30|||||||||105
1620898180000|2021-05-13 09:29:40|1026.4|1025.8|1026|1025.4|1026.4|1025.8|1026|1025.4|1980
1620898200000|2021-05-13 09:30:00|||||||||10
1620898210000|2021-05-13 09:30:10|1026.2|1025.6|1026.4|1025.8|1026.4|1025.8|1026.2|1025.6|703
1620898220000|2021-05-13 09:30:20|1026.6|1026|1026.4|1025.8|1026.8|1026.2|1026.2|1025.8|959
1620898230000|2021-05-13 09:30:30|1026.2||1026.4||1026.4||1026.2||300
1620898240000|2021-05-13 09:30:40|1026.2|1025.6|1025.8|1025.2|1026.2|1025.6|1025.8|1025.2|630
1620898260000|2021-05-13 09:31:00|1025.6||1025.6||1025.6||1025.6||0
1620898270000|2021-05-13 09:31:10|1027|1025.4|1025.8|1025.2|1027|1025.8|1025.8|1025.2|12838
1620898280000|2021-05-13 09:31:20|1026|1025.4|1026.2|1025.6|1027.8|1026|1025.8|1025.2|11110
1620898300000|2021-05-13 09:31:40||1025.8||1025.8||1026||1025.8|1
1620898320000|2021-05-13 09:32:00|1026.6|1026|1027.8|1027.4|1027.8|1027.6|1026.6|1026|1079
1620898330000|2021-05-13 09:32:10|1027.6|1027.2|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|1273
1620898340000|2021-05-13 09:32:20|1027.2|1026.6|1027.2|1026.8|1027.2|1027|1027.2|1026.6|1832
1620898360000|2021-05-13 09:32:40|1027.6|1027|1027.4|1026.8|1027.6|1027.2|1027.4|1026.8|1055
1620898370000|2021-05-13 09:32:50|1027.2|1026.6|1026.8|1026.4|1027.2|1026.8|1026.8|1026.2|1929
1620898380000|2021-05-13 09:33:00|1027|1026.2|1026.8|1026.2|1027.2|1026.2|1026.8|1026.2|500
1620898390000|2021-05-13 09:33:10|1027|1026.4|1027.2|1026.6|1027.2|1026.6|1027|1026.4|244
1620898420000|2021-05-13 09:33:40|1027|1026.4|1027|1026.4|1027|1026.4|1027|1026.4|300
1620898440000|2021-05-13 09:34:00|1026.8|1026.6|1026.4|1025.8|1026.8|1026.6|1026.4|1025.8|1200
1620898460000|2021-05-13 09:34:20|1026.2|1025.6|1026|1025.4|1026.2|1025.6|1026|1025.4|627
1620898520000|2021-05-13 09:35:20|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025.2|474
1620898530000|2021-05-13 09:35:30|1025.8|1025.4|1025.2|1025|1025.8|1025.4|1025.2|1025|1771
1620898540000|2021-05-13 09:35:40|1025.4||1025.4||1025.4||1025.2||2794
1620898560000|2021-05-13 09:36:00|1025.2||1025.2||1025.2||1025.2||0
1620898590000|2021-05-13 09:36:30|1025.4|1025.2|1026.2|1025.4|1026.4|1025.6|1025.4|1025|2959
1620898620000|2021-05-13 09:37:00|1026.4|1025.6|1026.8|1026|1027.4|1026.8|1026.2|1025.6|1147
1620898630000|2021-05-13 09:37:10|1026.6||1026.6||1026.6||1026.6||0
1620898640000|2021-05-13 09:37:20|1026.4|1025.8|1026.4|1025.8|1026.6|1026|1026.4|1025.8|1182
1620898670000|2021-05-13 09:37:50|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|500
1620898680000|2021-05-13 09:38:00|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1620898700000|2021-05-13 09:38:20||1026||1026||1026||1026|0
1620898710000|2021-05-13 09:38:30|1026.6||1026.6||1026.8||1026.4||0
1620898720000|2021-05-13 09:38:40|1026.4|1025.8|1026.2|1025.4|1026.4|1025.8|1026.2|1025.4|81
1620898740000|2021-05-13 09:39:00|1026|1025.6|1025.6|1025.2|1026|1025.6|1025.6|1025.2|1587
1620898750000|2021-05-13 09:39:10|1025.4|1025|1025.2|1025|1025.4|1025|1025.2|1025|170
1620898760000|2021-05-13 09:39:20|1025.4|1025.2|1025.6|1025|1025.8|1025.4|1025.2|1025|6108
1620898780000|2021-05-13 09:39:40||1025.2||1025||1025.2||1025|700
1620898800000|2021-05-13 09:40:00||1025.2||1025||1025.2||1025|0
1620898830000|2021-05-13 09:40:30|1025.4||1025.4||1025.4||1025.4||0
1620898840000|2021-05-13 09:40:40|1025.6|1025.2|1025.4|1025|1025.6|1025.4|1025.4|1025|2140
1620898860000|2021-05-13 09:41:00|1025.2|1024.8|1024.4|1024|1025.2|1024.8|1024.4|1024|21638
1620898870000|2021-05-13 09:41:10||1024.2||1024||1024.2||1024|172
1620898880000|2021-05-13 09:41:20|||||||||400
1620898900000|2021-05-13 09:41:40|1024.2|1024.2|1025.6|1024.8|1025.6|1025|1024.2|1024.2|4296
1620898920000|2021-05-13 09:42:00|1025.4|1024.6|1025.4|1024.8|1025.6|1025.2|1025.2|1024.6|1629
1620898930000|2021-05-13 09:42:10|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|30
1620898940000|2021-05-13 09:42:20||1024.4||1024.4||1024.4||1024.4|0
1620898950000|2021-05-13 09:42:30||1024.6||1024.6||1024.6||1024.6|0
1620898960000|2021-05-13 09:42:40|1025.2|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.8|525
1620898970000|2021-05-13 09:42:50||1024.6||1024.6||1024.6||1024.6|0
1620898980000|2021-05-13 09:43:00|1025.4|1024.8|1026.4|1025.6|1027|1026.4|1025.4|1024.8|4541
1620898990000|2021-05-13 09:43:10|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1000
1620899000000|2021-05-13 09:43:20|1026.4|1026|1027|1026.4|1027|1026.4|1026.4|1025.8|782
1620899010000|2021-05-13 09:43:30|1027.2|1026.6|1027.4|1026.6|1027.4|1026.6|1027.2|1026.6|0
1620899040000|2021-05-13 09:44:00|1027.6|1026.8|1027.2|1026.6|1027.6|1027|1027.2|1026.6|200
1620899060000|2021-05-13 09:44:20|1027|1026.8|1027.2|1026.8|1027.4|1026.8|1027|1026.6|1605
1620899070000|2021-05-13 09:44:30|1027|1026.6|1027|1026.4|1027|1026.6|1026.8|1026.2|481
1620899080000|2021-05-13 09:44:40|1026.8|1026.2|1026.4|1025.6|1027|1026.2|1026.4|1025.6|0
1620899090000|2021-05-13 09:44:50||1025.8||1025.8||1025.8||1025.8|0
1620899130000|2021-05-13 09:45:30|1026.2||1026.2||1026.4||1026.2||0
1620899140000|2021-05-13 09:45:40|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|772
1620899170000|2021-05-13 09:46:10|1026.2|1025.8|1025.4|1024.8|1026.2|1025.8|1025.4|1024.8|3275
1620899180000|2021-05-13 09:46:20|1025.2|1024.6|1024.8|1024|1025.2|1024.6|1024.8|1024|0
1620899190000|2021-05-13 09:46:30|1024.6||1024.6||1024.6||1024.6||0
1620899210000|2021-05-13 09:46:50|1024.4||1024.4||1024.4||1024.4||0
1620899220000|2021-05-13 09:47:00|1024.6||1024.4||1024.6||1024.4||0
1620899230000|2021-05-13 09:47:10|1024.2||1024.4||1024.4||1024.2||5
1620899250000|2021-05-13 09:47:30|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|1024.6|1024.2|212
1620899260000|2021-05-13 09:47:40|1024.8|1024.4|1025|1024.2|1025|1024.6|1024.6|1024|1214
1620899270000|2021-05-13 09:47:50|1024.8|1024|1024.8|1024|1024.8|1024|1024.8|1024|0
1620899280000|2021-05-13 09:48:00|1025.2|1025|1024.6|1024|1025.2|1025|1024.6|1024|4500
1620899290000|2021-05-13 09:48:10|1024.4||1024.4||1024.6||1024.4||100
1620899320000|2021-05-13 09:48:40|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.6|1024|1505
1620899340000|2021-05-13 09:49:00|1024.4||1024.4||1024.6||1024.4||0
1620899350000|2021-05-13 09:49:10|1024.6|1024.2|1024.6|1024|1024.6|1024.2|1024.6|1024|403
1620899360000|2021-05-13 09:49:20|1024.4||1024.4||1024.6||1024.4||0
1620899380000|2021-05-13 09:49:40|1024.2|1023.8|1024.2|1023.6|1024.4|1023.8|1024.2|1023.6|334
1620899390000|2021-05-13 09:49:50|1024|1023.4|1023.8|1023.6|1024.2|1023.6|1023.8|1023.2|80
1620899400000|2021-05-13 09:50:00||1023.4||1023.4||1023.4||1023.4|251
1620899410000|2021-05-13 09:50:10|1024|1023.6|1024|1023.6|1024|1023.6|1024|1023.4|1175
1620899420000|2021-05-13 09:50:20||1023.4||1023.4||1023.4||1023.4|0
1620899430000|2021-05-13 09:50:30|1023.8|1023.2|1024|1023.2|1024|1023.2|1023.8|1023.2|0
1620899440000|2021-05-13 09:50:40||1023.4||1023.4||1023.4||1023.4|0
1620899450000|2021-05-13 09:50:50|1024.2|1023.6|1024|1023.4|1024.2|1023.8|1023.8|1023.4|6383
1620899460000|2021-05-13 09:51:00|1024.2|1023.6|1024.2|1023.6|1024.4|1024|1024|1023.6|1057
1620899470000|2021-05-13 09:51:10|1024|1023.4|1024.2|1023.6|1024.2|1023.6|1024|1023.4|0
1620899480000|2021-05-13 09:51:20|1024.4|1023.8|1025|1024.6|1025|1024.6|1024.4|1023.8|1305
1620899510000|2021-05-13 09:51:50|||||||||510
1620899520000|2021-05-13 09:52:00|1024.8|1024.4|1025|1024.4|1025|1024.4|1024.8|1024.4|0
1620899550000|2021-05-13 09:52:30|1025.2|1024.6|1025.8|1025.2|1026|1025.6|1025.2|1024.6|1410
1620899560000|2021-05-13 09:52:40|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|0
1620899580000|2021-05-13 09:53:00|1026.2|1025.6|1025.6|1025|1026.2|1025.8|1025.6|1025|4418
1620899600000|2021-05-13 09:53:20|1025.8|1025.2|1026.2|1025.8|1026.2|1026|1025.8|1025.2|355
1620899610000|2021-05-13 09:53:30|1026.4|1026|1026.6|1025.8|1026.8|1026.2|1026.4|1025.8|29
1620899620000|2021-05-13 09:53:40|1026.8|1026|1027.8|1027|1027.8|1027|1026.8|1026|251
1620899630000|2021-05-13 09:53:50|1027.6|1027.2|1028.4|1027.4|1028.6|1027.4|1027.6|1027.2|8
1620899640000|2021-05-13 09:54:00|1028.2|1027.6|1027.8|1027.2|1028.2|1027.6|1027.8|1027.2|207
1620899650000|2021-05-13 09:54:10|1027.6|1027|1028|1027.2|1028|1027.2|1027.6|1027|0
1620899670000|2021-05-13 09:54:30|||||||||15
1620899680000|2021-05-13 09:54:40|1027.8|1027|1028|1027.2|1028|1027.2|1027.4|1026.8|1464
1620899690000|2021-05-13 09:54:50|1028.2||1028.2||1028.2||1028.2||303
1620899700000|2021-05-13 09:55:00|1028.4|1027.4|1029.6|1028.6|1029.8|1028.6|1028.4|1027.4|1882
1620899710000|2021-05-13 09:55:10|1029.4||1029.2||1029.4||1029.2||0
1620899720000|2021-05-13 09:55:20|1029.4|1028.4|1029.4|1028.6|1029.6|1028.6|1029.4|1028.4|0
1620899730000|2021-05-13 09:55:30|1029.2||1029.4||1029.4||1029.2||0
1620899740000|2021-05-13 09:55:40|1029.6|1028.8|1029.6|1028.8|1029.6|1028.8|1029.6|1028.8|0
1620899750000|2021-05-13 09:55:50|1029.4||1029.4||1029.4||1029.4||0
1620899760000|2021-05-13 09:56:00|1029.6|1029|1029.8|1029|1029.8|1029.4|1029.6|1029|127
1620899770000|2021-05-13 09:56:10|1029.6|1028.8|1030|1029|1030.2|1029|1029.2|1028.8|0
1620899790000|2021-05-13 09:56:30|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|1029.8|1029.2|150
1620899800000|2021-05-13 09:56:40|1030|1029|1030.2|1029.4|1030.2|1029.4|1030|1029|0
1620899810000|2021-05-13 09:56:50|1030.6|1029.6|1030.4|1029.6|1030.6|1029.6|1030.4|1029.6|0
1620899820000|2021-05-13 09:57:00||1029.4||1030||1030||1029.4|0
1620899830000|2021-05-13 09:57:10|1030.2|1029.6|1030.2|1029.4|1030.2|1029.6|1030|1029.4|2334
1620899840000|2021-05-13 09:57:20|1030.4|1029.6|1030.2|1029.6|1030.4|1029.6|1030.2|1029.4|500
1620899880000|2021-05-13 09:58:00|1030|1029.4|1030|1029.2|1030|1029.4|1029.6|1029.2|1713
1620899890000|2021-05-13 09:58:10|1029.8||1030||1030||1029.8||0
1620899900000|2021-05-13 09:58:20|1030.2|1029.4|1030.2|1029.4|1030.2|1029.4|1030.2|1029.4|0
1620899910000|2021-05-13 09:58:30|1030.4|1029.6|1031|1029.8|1031|1029.8|1030.4|1029.6|1131
1620899940000|2021-05-13 09:59:00|1031.2|1030.4|1032|1031.4|1032|1031.4|1031.2|1030.4|2696
1620899950000|2021-05-13 09:59:10|1031.8|1031.2|1031.6|1031.2|1031.8|1031.2|1031.4|1030.8|431
1620899960000|2021-05-13 09:59:20|1031.8||1031.8||1031.8||1031.8||0
1620899970000|2021-05-13 09:59:30|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|0
1620899980000|2021-05-13 09:59:40|1032.2|1031.6|1033.4|1032.6|1033.6|1032.6|1032|1031.6|3768
1620900000000|2021-05-13 10:00:00|1033.8|1032.8|1034.4|1033.4|1034.6|1033.4|1033.8|1032.8|419
1620900020000|2021-05-13 10:00:20|1034.6|1033.6|1036.2|1034.6|1036.2|1034.6|1034.6|1033.6|1928
1620900030000|2021-05-13 10:00:30|1036.4|1034.8|1036.6|1035.6|1036.8|1035.6|1036.4|1034.8|0
1620900040000|2021-05-13 10:00:40|||||||||250
1620900050000|2021-05-13 10:00:50|1035.8||1035.8||1035.8||1035.8||236
1620900060000|2021-05-13 10:01:00|1035.6|1035.4|1035.8|1035|1035.8|1035.4|1035.4|1034.8|2039
1620900070000|2021-05-13 10:01:10|1035.6|1034.8|1035.2|1034.2|1035.6|1034.8|1034.8|1034.2|1008
1620900090000|2021-05-13 10:01:30|1035|1034|1034.6|1033.6|1035|1034|1034.4|1033.6|522
1620900100000|2021-05-13 10:01:40||1033.8||1033.8||1033.8||1033.8|0
1620900120000|2021-05-13 10:02:00||1034||1034||1034||1034|0
1620900130000|2021-05-13 10:02:10|1034.4|1033.8|1033.4|1032.6|1034.4|1033.8|1033.2|1032.6|1571
1620900140000|2021-05-13 10:02:20|1033.2|1032.4|1033.2|1032.4|1033.2|1032.4|1033.2|1032.4|0
1620900170000|2021-05-13 10:02:50|1033||1033||1033||1032.8||0
1620900180000|2021-05-13 10:03:00|1033.2|1032.6|1033.6|1033|1033.6|1033|1033.2|1032.6|192
1620900200000|2021-05-13 10:03:20|1033.4|1033.2|1033.4|1032.4|1033.6|1033.2|1033.4|1032.4|100
1620900230000|2021-05-13 10:03:50|1033.2|1032.6|1032.6|1031.6|1033.2|1032.6|1032.6|1031.6|1683
1620900250000|2021-05-13 10:04:10|1032.4||1032.2||1032.4||1032.2||0
1620900260000|2021-05-13 10:04:20|1032.4|1031.4|1031.4|1031|1032.6|1031.4|1031.4|1031|1148
1620900270000|2021-05-13 10:04:30|1031.6||1031.4||1031.6||1031.4||1222
1620900280000|2021-05-13 10:04:40|1031.6|1030.6|1031.2|1031|1031.6|1031|1031.2|1030.6|218
1620900290000|2021-05-13 10:04:50||1030.6||1030.8||1030.8||1030.6|0
1620900300000|2021-05-13 10:05:00|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|2000
1620900310000|2021-05-13 10:05:10|1031.4|1031|1031.4|1030.8|1031.6|1031.2|1031.4|1030.8|1577
1620900320000|2021-05-13 10:05:20||1031||1031||1031||1031|3
1620900340000|2021-05-13 10:05:40|1031.2|1030.8|1031.4|1030.8|1031.4|1030.8|1031|1030.8|7120
1620900350000|2021-05-13 10:05:50|1031.2||1031.2||1031.2||1031.2||0
1620900360000|2021-05-13 10:06:00|1031.4|1031|1031.4|1030.8|1031.6|1031|1031|1030.8|214
1620900390000|2021-05-13 10:06:30|1031.6|1031|1031.8|1031|1031.8|1031|1031.6|1031|0
1620900400000|2021-05-13 10:06:40|1031.6|1030.8|1031.6|1030.8|1031.6|1030.8|1031.6|1030.8|0
1620900410000|2021-05-13 10:06:50|1031.8|1031|1031.8|1031|1031.8|1031|1031.8|1031|0
1620900420000|2021-05-13 10:07:00|1032|1031.2|1031.6|1030.8|1032|1031.4|1031.6|1030.8|0
1620900430000|2021-05-13 10:07:10|1031.8||1031.8||1031.8||1031.8||0
1620900440000|2021-05-13 10:07:20||1031||1031||1031||1031|0
1620900460000|2021-05-13 10:07:40||1030.8||1031||1031||1030.8|0
1620900500000|2021-05-13 10:08:20|1031.6||1031.6||1031.6||1031.6||0
1620900510000|2021-05-13 10:08:30|1031.8||1031.8||1031.8||1031.8||0
1620900530000|2021-05-13 10:08:50|1031.6||1031.8||1031.8||1031.6||0
1620900550000|2021-05-13 10:09:10|1032|1031.2|1034|1033.2|1034|1033.2|1032|1031.2|2712
1620900560000|2021-05-13 10:09:20|1033.8|1033|1033.6|1032.6|1033.8|1033|1033.2|1032.6|222
1620900570000|2021-05-13 10:09:30|1033.4|1032.8|1033.2|1032.4|1033.4|1032.8|1033.2|1032.4|0
1620900590000|2021-05-13 10:09:50|1033|1032.2|1032.6|1031.8|1033|1032.2|1032.2|1031.6|327
1620900600000|2021-05-13 10:10:00|1032.4|1031.6|1032.4|1031.6|1032.8|1031.8|1032.4|1031.6|0
1620900610000|2021-05-13 10:10:10||1031.8||1031.8||1031.8||1031.8|0
1620900620000|2021-05-13 10:10:20|||||||||35
1620900640000|2021-05-13 10:10:40|1032.2|1032|1032.6|1031.8|1032.6|1032|1032.2|1031.8|50
1620900650000|2021-05-13 10:10:50|1032.4||1032.4||1032.4||1032.4||0
1620900660000|2021-05-13 10:11:00||1032||1031.8||1032||1031.8|43
1620900670000|2021-05-13 10:11:10|1032.6|1032|1033|1032.2|1033|1032.4|1032.6|1032|184
1620900680000|2021-05-13 10:11:20|1032.8||1032.8||1032.8||1032.8||0
1620900690000|2021-05-13 10:11:30|1033.2|1032.4|1033|1032.2|1033.4|1033|1032.8|1032.2|200
1620900700000|2021-05-13 10:11:40|1032.8|1032|1032.6|1032|1032.8|1032|1032.6|1031.8|200
1620900730000|2021-05-13 10:12:10|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|1032.4|1031.8|0
1620900750000|2021-05-13 10:12:30|1032.6|1032|1032.8|1032.2|1032.8|1032.2|1032.6|1032|500
1620900760000|2021-05-13 10:12:40|1033|1032.4|1033.2|1032.4|1033.2|1032.6|1033|1032.4|0
1620900790000|2021-05-13 10:13:10|1033.4|1032.6|1033.6|1032.6|1033.6|1032.6|1033.4|1032.6|0
1620900800000|2021-05-13 10:13:20|1033.4|1032.8|1033.6|1033.2|1033.6|1033.2|1033.2|1032.8|45
1620900820000|2021-05-13 10:13:40|1033.8|1033.4|1034.8|1033.8|1034.8|1033.8|1033.8|1033.4|1371
1620900840000|2021-05-13 10:14:00|1034.6|1033.6|1033.8|1033.2|1034.6|1033.6|1033.6|1033.2|811
1620900850000|2021-05-13 10:14:10|1034|1033.4|1034.4|1033.6|1034.4|1033.8|1034|1033.4|0
1620900860000|2021-05-13 10:14:20|1034.2|1033.4|1034|1033.4|1034.2|1033.4|1033.8|1033.2|40
1620900870000|2021-05-13 10:14:30|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1620900880000|2021-05-13 10:14:40|1034|1033.4|1034.4|1033.6|1034.4|1033.6|1034|1033.4|167
1620900890000|2021-05-13 10:14:50|1034.2|1033.4|1034.2|1033.4|1034.2|1033.4|1034.2|1033.4|0
1620900900000|2021-05-13 10:15:00||1033.6||1033.6||1033.6||1033.6|50
1620900910000|2021-05-13 10:15:10||1033.4||1033.4||1033.4||1033.4|0
1620900930000|2021-05-13 10:15:30|1034.4|1033.6|1034.8|1034|1034.8|1034|1034.4|1033.6|75
1620900960000|2021-05-13 10:16:00|1035.2|1034.2|1035.4|1034.6|1035.6|1035|1035.2|1034.2|2124
1620900970000|2021-05-13 10:16:10|1035.6|1034.8|1035.6|1034.8|1035.8|1034.8|1035.6|1034.8|0
1620900980000|2021-05-13 10:16:20|1035.4|1034.6|1035.4|1035|1035.4|1035|1035.4|1034.6|0
1620900990000|2021-05-13 10:16:30|1035.6||1035.6||1035.6||1035.6||0
1620901020000|2021-05-13 10:17:00|1035.4||1035.4||1035.4||1035.4||0
1620901040000|2021-05-13 10:17:20|1035.6|1034.8|1035|1034.4|1035.6|1035|1034.8|1034.2|303
1620901050000|2021-05-13 10:17:30|1035.2|1034.6|1035.2|1034.6|1035.2|1035|1035.2|1034.6|809
1620901060000|2021-05-13 10:17:40|1035.4|1034.8|1035.6|1035|1035.6|1035|1035.4|1034.8|1163
1620901070000|2021-05-13 10:17:50|1035.8|1035.2|1036.6|1035.8|1036.8|1035.8|1035.8|1035.2|1556
1620901080000|2021-05-13 10:18:00|1036.4|1035.6|1036|1035.6|1036.4|1035.6|1035.8|1035.2|58
1620901090000|2021-05-13 10:18:10|1035.8|1035.4|1036|1035.2|1036|1035.4|1035.6|1034.8|199
1620901100000|2021-05-13 10:18:20|1036.2|1036|1036|1035.2|1036.4|1036|1035.8|1035|3075
1620901110000|2021-05-13 10:18:30|1035.8|1035|1036|1035.2|1036|1035.2|1035.8|1035|0
1620901120000|2021-05-13 10:18:40|1035.8|1035|1036|1035.2|1036|1035.2|1035.8|1035|0
1620901150000|2021-05-13 10:19:10|1036.2|1035.4|1036.8|1036|1036.8|1036|1036.2|1035.4|402
1620901160000|2021-05-13 10:19:20|1036.6|1035.8|1036.6|1035.8|1036.6|1035.8|1036.6|1035.6|0
1620901170000|2021-05-13 10:19:30|1036.8|1036|1037|1036.4|1037|1036.4|1036.8|1036|0
1620901180000|2021-05-13 10:19:40|1037.4|1036.6|1037.4|1036.6|1037.6|1037|1037.2|1036.6|4025
1620901190000|2021-05-13 10:19:50|1037|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.4|0
1620901200000|2021-05-13 10:20:00|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.8|657
1620901250000|2021-05-13 10:20:50|1037.2||1037.4||1037.4||1037.2||0
1620901270000|2021-05-13 10:21:10|1037.2||1037.4||1037.4||1037.2||0
1620901280000|2021-05-13 10:21:20|||||||||100
1620901290000|2021-05-13 10:21:30|1037.2||1037.4||1037.4||1037.2||0
1620901300000|2021-05-13 10:21:40|1037.2|1036.6|1037.2|1036.6|1037.4|1036.6|1037|1036.6|424
1620901310000|2021-05-13 10:21:50|1037.4|1036.8|1037.4|1037|1037.4|1037|1037.2|1036.8|0
1620901320000|2021-05-13 10:22:00|1037.2|1036.8|1036.6|1035.8|1037.2|1036.8|1036.6|1035.8|1099
1620901340000|2021-05-13 10:22:20|1036.4||1036.4||1036.4||1036.4||0
1620901370000|2021-05-13 10:22:50||1036||1035.8||1036||1035.8|0
1620901410000|2021-05-13 10:23:30|1036.2|1035.6|1036.2|1035.6|1036.2|1035.8|1036|1035.6|1050
1620901420000|2021-05-13 10:23:40|1036|1035.4|1035.4|1034.8|1036|1035.4|1035.2|1034.8|2895
1620901430000|2021-05-13 10:23:50|1035.2|1034.6|1035.2|1034.8|1035.2|1034.8|1035.2|1034.6|1222
1620901440000|2021-05-13 10:24:00|1035.4|1035|1035|1034.4|1035.4|1035.2|1034.8|1034.2|1064
1620901460000|2021-05-13 10:24:20|1034|1033.8|1033|1032.4|1034|1033.8|1033|1032.4|24621
1620901470000|2021-05-13 10:24:30|1032.8|1032.2|1032.8|1032.2|1033|1032.2|1032.4|1032.2|665
1620901480000|2021-05-13 10:24:40|1033|1032.4|1033.8|1033.2|1033.8|1033.2|1033|1032.4|1630
1620901490000|2021-05-13 10:24:50||1033.4||1033.2||1033.4||1033.2|300
1620901500000|2021-05-13 10:25:00|1033.6|1033.4|1034.6|1033.8|1034.6|1033.8|1033.6|1033.4|2012
1620901510000|2021-05-13 10:25:10|1034.8|1034|1034.6|1033.8|1034.8|1034.2|1034.4|1033.8|500
1620901520000|2021-05-13 10:25:20||1034||1034||1034||1034|0
1620901530000|2021-05-13 10:25:30|1034.4|1033.8|1034.6|1034|1034.6|1034|1034.4|1033.8|0
1620901550000|2021-05-13 10:25:50|1034.4||1034.6||1034.6||1034.4||0
1620901560000|2021-05-13 10:26:00|1034.4|1033.6|1034.2|1033.4|1034.4|1033.6|1034.2|1033.4|477
1620901570000|2021-05-13 10:26:10|1034|1033.2|1033.6|1033.2|1034.2|1033.2|1033.6|1033.2|0
1620901580000|2021-05-13 10:26:20|1033|1032.8|1034.2|1033.6|1034.2|1033.6|1032.8|1032.2|26816
1620901590000|2021-05-13 10:26:30||1033.4||1033.4||1033.6||1033.4|0
1620901600000|2021-05-13 10:26:40|1034|1033.2|1034|1033.4|1034|1033.4|1034|1033.2|0
1620901620000|2021-05-13 10:27:00|1034.2|1033.6|1035|1034.6|1035|1034.6|1034.2|1033.6|936
1620901640000|2021-05-13 10:27:20|1035.2|1034.8|1035.2|1034.8|1035.6|1035|1035.2|1034.8|421
1620901650000|2021-05-13 10:27:30|1035|1034.4|1034.8|1034.4|1035|1034.4|1034.8|1034.4|2477
1620901660000|2021-05-13 10:27:40|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|587
1620901670000|2021-05-13 10:27:50|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|0
1620901680000|2021-05-13 10:28:00|1034.8||1034.8||1034.8||1034.6||0
1620901690000|2021-05-13 10:28:10|1035||1035||1035||1035||0
1620901700000|2021-05-13 10:28:20|1034.8|1034.2|1034|1033.4|1034.8|1034.2|1033.8|1033.4|511
1620901710000|2021-05-13 10:28:30|1034.2|1033.6|1034.4|1034|1034.6|1034.2|1034.2|1033.6|700
1620901730000|2021-05-13 10:28:50|1034.2|1033.6|1033.8|1033.4|1034.2|1033.6|1033.8|1033.4|85
1620901740000|2021-05-13 10:29:00|1034||1034||1034||1034||0
1620901750000|2021-05-13 10:29:10|1033.8|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033|1176
1620901770000|2021-05-13 10:29:30|1033.4||1033.4||1033.4||1033.4||1000
1620901780000|2021-05-13 10:29:40|1033.6|1033|1033.6|1033|1033.6|1033|1033.6|1033|253
1620901820000|2021-05-13 10:30:20|1033.4|1032.8|1033|1032.4|1033.4|1032.8|1032.8|1032.4|20193
1620901830000|2021-05-13 10:30:30|1032.8|1032.2|1033|1032.4|1033.2|1032.8|1032.6|1032.2|1646
1620901840000|2021-05-13 10:30:40|1033.2|1032.6|1033|1032.4|1033.2|1033|1033|1032.4|549
1620901860000|2021-05-13 10:31:00|1032.8|1032.6|1033|1032.6|1033.2|1032.6|1032.8|1032.6|350
1620901870000|2021-05-13 10:31:10|1033.2|1032.8|1033.2|1032.8|1033.4|1033.2|1033|1032.8|1805
1620901880000|2021-05-13 10:31:20||1032.6||1032.6||1032.6||1032.6|0
1620901890000|2021-05-13 10:31:30|1033|1032.4|1032.8|1032.4|1033|1032.4|1032.6|1032.2|656
1620901900000|2021-05-13 10:31:40|1032.6|1032.2|1032.6|1032.4|1032.6|1032.4|1032.6|1032.2|87
1620901910000|2021-05-13 10:31:50|1032.4|1032.2|1032.8|1032.2|1032.8|1032.2|1032.2|1032|313
1620901920000|2021-05-13 10:32:00|1033|1032.4|1033.2|1032.6|1033.2|1032.6|1033|1032.4|1027
1620901930000|2021-05-13 10:32:10||1032.8||1032.6||1032.8||1032.6|0
1620901940000|2021-05-13 10:32:20||1032.8||1032.6||1032.8||1032.6|0
1620901950000|2021-05-13 10:32:30||1032.4||1032.4||1032.4||1032.4|0
1620901960000|2021-05-13 10:32:40||1032.6||1032.6||1032.6||1032.6|0
1620901980000|2021-05-13 10:33:00|1033.4|1032.8|1033.4|1032.8|1033.4|1033|1033.4|1032.8|890
1620901990000|2021-05-13 10:33:10|1033.2|1033|1033.6|1033.2|1033.8|1033.2|1033.2|1033|553
1620902030000|2021-05-13 10:33:50|1033.8|1033.4|1033.8|1033.2|1034|1033.6|1033.6|1033.2|802
1620902040000|2021-05-13 10:34:00|1034|1033.4|1033.8|1033.4|1034.2|1033.4|1033.8|1033.4|600
1620902050000|2021-05-13 10:34:10||1033.6||1033.6||1033.6||1033.6|0
1620902060000|2021-05-13 10:34:20|1033.6|1033.2|1033.8|1033.2|1033.8|1033.2|1033.6|1033.2|20
1620902100000|2021-05-13 10:35:00|1033.6|1033|1033.4|1032.8|1033.6|1033.2|1033.4|1032.8|754
1620902110000|2021-05-13 10:35:10|1033.6|1033|1033.6|1033.4|1033.8|1033.4|1033.6|1033|350
1620902120000|2021-05-13 10:35:20||1033.2||1033||1033.2||1033|250
1620902130000|2021-05-13 10:35:30|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|529
1620902160000|2021-05-13 10:36:00|1034|1033.6|1034.6|1034.2|1034.8|1034.4|1033.8|1033.6|6674
1620902180000|2021-05-13 10:36:20|1034.4|1034|1034|1033.6|1034.4|1034|1034|1033.4|1304
1620902190000|2021-05-13 10:36:30||1033.8||1033.6||1033.8||1033.6|647
1620902240000|2021-05-13 10:37:20|1034.2|1033.8|1035.2|1034.6|1035.8|1035.2|1034.2|1033.8|3026
1620902250000|2021-05-13 10:37:30|1035.4|1034.8|1035.8|1035.2|1035.8|1035.2|1035.4|1034.8|571
1620902260000|2021-05-13 10:37:40||1035||1035.2||1035.2||1035|0
1620902280000|2021-05-13 10:38:00|1036|1035.4|1035.8|1035.2|1036|1035.4|1035.8|1035.2|1000
1620902300000|2021-05-13 10:38:20|1036|1035.4|1036.2|1035.6|1036.4|1035.8|1036|1035.4|238
1620902310000|2021-05-13 10:38:30|1036||1036.2||1036.2||1036||0
1620902330000|2021-05-13 10:38:50|1036|1035.4|1035.8|1035|1036|1035.4|1035.6|1035|1134
1620902340000|2021-05-13 10:39:00|1035.6|1034.8|1035.2|1034.6|1035.6|1034.8|1035|1034.6|0
1620902350000|2021-05-13 10:39:10||1034.4||1034.4||1034.4||1034.4|0
1620902360000|2021-05-13 10:39:20|1035|1034.6|1035.2|1034.6|1035.2|1034.6|1035|1034.6|0
1620902370000|2021-05-13 10:39:30|1035||1035||1035||1035||1000
1620902400000|2021-05-13 10:40:00|||||||||50
1620902450000|2021-05-13 10:40:50|1034.8|1034.2|1034.2|1033.6|1034.8|1034.2|1033.8|1033.4|527
1620902470000|2021-05-13 10:41:10|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1620902490000|2021-05-13 10:41:30||1033.6||1033.6||1033.6||1033.6|0
1620902500000|2021-05-13 10:41:40||1033.4||1033.4||1033.4||1033.4|0
1620902520000|2021-05-13 10:42:00|1034.2|1033.6|1034.2|1033.4|1034.2|1033.6|1034|1033.4|1617
1620902530000|2021-05-13 10:42:10||1033.6||1033.6||1033.6||1033.6|123
1620902540000|2021-05-13 10:42:20|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1620902570000|2021-05-13 10:42:50|1034.2|1033.6|1034.4|1033.6|1034.4|1034|1034.2|1033.6|1420
1620902600000|2021-05-13 10:43:20||1033.8||1033.8||1033.8||1033.8|0
1620902610000|2021-05-13 10:43:30|1034.6|1034|1034.6|1034|1034.8|1034.2|1034.6|1034|686
1620902630000|2021-05-13 10:43:50|1034.4||1034.6||1034.6||1034.4||0
1620902650000|2021-05-13 10:44:10|1034.4|1033.6|1034.2|1033.8|1034.4|1033.8|1033.6|1033.4|5058
1620902700000|2021-05-13 10:45:00|1034||1034||1034||1034||0
1620902710000|2021-05-13 10:45:10|1034.2|1034|1034.6|1034|1034.6|1034.2|1034.2|1034|543
1620902720000|2021-05-13 10:45:20|1034.8|1034.2|1035.2|1034.4|1035.2|1034.4|1034.8|1034.2|350
1620902730000|2021-05-13 10:45:30|1035.4||1035.4||1035.4||1035.4||0
1620902750000|2021-05-13 10:45:50|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035|1034.6|0
1620902760000|2021-05-13 10:46:00|1035||1035||1035||1035||0
1620902780000|2021-05-13 10:46:20|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|276
1620902790000|2021-05-13 10:46:30|1035|1034.6|1035.2|1034.6|1035.2|1034.6|1035|1034.6|0
1620902800000|2021-05-13 10:46:40|1035.4|1034.8|1036.2|1035.6|1036.6|1035.6|1035.4|1034.8|0
1620902810000|2021-05-13 10:46:50||1035.4||1035.4||1035.4||1035.4|0
1620902820000|2021-05-13 10:47:00|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.8|1035.4|81
1620902830000|2021-05-13 10:47:10|1036||1036||1036||1036||0
1620902840000|2021-05-13 10:47:20|1036.2||1036.2||1036.2||1036.2||0
1620902850000|2021-05-13 10:47:30|1036||1036||1036||1036||0
1620902860000|2021-05-13 10:47:40|1035.8||1035.8||1035.8||1035.8||0
1620902870000|2021-05-13 10:47:50|1036||1036||1036||1036||0
1620902880000|2021-05-13 10:48:00|1035.8||1035.8||1036||1035.8||0
1620902890000|2021-05-13 10:48:10|1035.6|1035.2|1034.8|1034.2|1035.6|1035.2|1034.8|1034.2|597
1620902900000|2021-05-13 10:48:20|1034.6|1034|1035.2|1034.8|1035.2|1034.8|1034.6|1034|1774
1620902910000|2021-05-13 10:48:30||1034.6||1034.6||1034.6||1034.6|0
1620902920000|2021-05-13 10:48:40|1035||1035||1035||1035||0
1620902950000|2021-05-13 10:49:10|1035.2|1034.8|1035.6|1035|1035.6|1035|1035.2|1034.8|1516
1620902960000|2021-05-13 10:49:20|1035.8|1035.2|1035.6|1035|1035.8|1035.2|1035.6|1035|100
1620902970000|2021-05-13 10:49:30|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1620902980000|2021-05-13 10:49:40|1035.6||1035.6||1035.6||1035.6||0
1620903000000|2021-05-13 10:50:00|1035.8||1035.8||1035.8||1035.8||0
1620903010000|2021-05-13 10:50:10|1035.6|1035|1035.2|1034.6|1035.6|1035|1035.2|1034.6|276
1620903030000|2021-05-13 10:50:30||1034.8||1034.6||1034.8||1034.6|150
1620903050000|2021-05-13 10:50:50|1035.4|1034.8|1035.4|1034.6|1035.4|1034.8|1035.4|1034.6|1000
1620903060000|2021-05-13 10:51:00|1035.2||1035.2||1035.2||1035.2||0
1620903070000|2021-05-13 10:51:10|1035|1034.2|1034.6|1034|1035|1034.2|1034.4|1034|302
1620903080000|2021-05-13 10:51:20|1034.4|1033.8|1033.8|1033.2|1034.4|1033.8|1033.8|1033.2|1515
1620903090000|2021-05-13 10:51:30|1033.6||1033.4||1033.6||1033.4||487
1620903100000|2021-05-13 10:51:40|1033.6||1033.4||1033.6||1033.4||0
1620903110000|2021-05-13 10:51:50|1033.6||1033.6||1033.6||1033.4||0
1620903120000|2021-05-13 10:52:00|1033.8|1033.4|1034.6|1034|1034.6|1034|1033.8|1033.4|3685
1620903130000|2021-05-13 10:52:10|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|1034.4|1033.8|0
1620903140000|2021-05-13 10:52:20||1033.6||1033.6||1033.6||1033.6|0
1620903150000|2021-05-13 10:52:30||1033.8||1033.8||1033.8||1033.8|0
1620903160000|2021-05-13 10:52:40|1034.6|1034|1034.6|1034|1034.6|1034|1034.6|1034|0
1620903170000|2021-05-13 10:52:50|1034.8|1034.2|1034.6|1034|1035.2|1035|1034.6|1034|1210
1620903180000|2021-05-13 10:53:00||1034.4||1034||1034.4||1034|0
1620903190000|2021-05-13 10:53:10|1034.4|1034.2|1035.2|1034.4|1035.2|1034.4|1034.4|1034.2|584
1620903200000|2021-05-13 10:53:20||1034.6||1034.6||1034.6||1034.6|0
1620903210000|2021-05-13 10:53:30|1035||1035||1035||1035||0
1620903220000|2021-05-13 10:53:40|1034.8|1034.2|1034.8|1034.2|1035|1034.6|1034.8|1034.2|1011
1620903230000|2021-05-13 10:53:50||1034.4||1034.2||1034.4||1034.2|0
1620903240000|2021-05-13 10:54:00|1035|1034.4|1035.4|1034.6|1035.4|1034.6|1035|1034.4|350
1620903250000|2021-05-13 10:54:10|1035.2|1034.4|1035.2|1034.6|1035.2|1034.6|1035.2|1034.4|100
1620903280000|2021-05-13 10:54:40||1034.8||1034.8||1034.8||1034.8|0
1620903290000|2021-05-13 10:54:50|1035.4|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|250
1620903300000|2021-05-13 10:55:00|1035.6|1035|1035.4|1035|1035.6|1035|1035.4|1035|78
1620903310000|2021-05-13 10:55:10|1035.2|1034.8|1034.4|1034|1035.2|1034.8|1034.4|1034|416
1620903330000|2021-05-13 10:55:30|1034.6|1034.2|1035|1034.4|1035.4|1034.6|1034.6|1034.2|2499
1620903340000|2021-05-13 10:55:40|1035.2||1035.2||1035.2||1035.2||0
1620903350000|2021-05-13 10:55:50|1035.4|1034.6|1036.2|1035.6|1036.2|1035.6|1035.4|1034.6|0
1620903360000|2021-05-13 10:56:00|1036.4|1035.8|1036.6|1035.8|1036.6|1035.8|1036.4|1035.8|0
1620903370000|2021-05-13 10:56:10|1036.8|1036|1037|1036.6|1037.2|1036.6|1036.8|1036|0
1620903380000|2021-05-13 10:56:20|1037.2||1037.2||1037.2||1037.2||0
1620903390000|2021-05-13 10:56:30|1037|1036.8|1037.6|1036.8|1037.6|1036.8|1037|1036.8|0
1620903410000|2021-05-13 10:56:50|1037.8|1037|1037.8|1037.2|1037.8|1037.2|1037.8|1037|638
1620903420000|2021-05-13 10:57:00||1037.4||1037.4||1037.4||1037.4|0
1620903430000|2021-05-13 10:57:10|1038.2|1037.6|1039.2|1038.2|1039.4|1038.2|1038.2|1037.6|814
1620903450000|2021-05-13 10:57:30|1039.4||1039.4||1039.4||1039.4||0
1620903480000|2021-05-13 10:58:00|1039.2|1039|1039.2|1038.4|1039.2|1039|1038.8|1038.2|2171
1620903490000|2021-05-13 10:58:10||1038.6||1038.6||1038.6||1038.6|0
1620903500000|2021-05-13 10:58:20|1039|1038.4|1039|1038.6|1039.2|1038.6|1038.8|1038.4|22
1620903540000|2021-05-13 10:59:00||1038.4||1038.8||1038.8||1038.4|0
1620903550000|2021-05-13 10:59:10|1039.4|1039|1039.8|1039|1039.8|1039|1039.4|1039|350
1620903560000|2021-05-13 10:59:20|1039.6||1039.6||1039.6||1039.6||0
1620903570000|2021-05-13 10:59:30|1039.8|1039.2|1039.6|1039.2|1039.8|1039.2|1039.4|1039.2|170
1620903590000|2021-05-13 10:59:50|1040|1039.4|1040|1039.4|1040|1039.4|1040|1039.4|157
1620903740000|2021-05-13 11:02:20|1039.2|1039|1039.6|1039|1040|1039.4|1039|1038.2|11792
1620903750000|2021-05-13 11:02:30|1039.4|1038.8|1039.8|1039|1040|1039.8|1039|1038.8|1661
1620903760000|2021-05-13 11:02:40|1039.6||1039.6||1039.6||1039.6||0
1620903770000|2021-05-13 11:02:50|1039.8|1039.2|1040|1039.6|1040|1039.8|1039.6|1039.2|1696
1620903780000|2021-05-13 11:03:00|1040.4|1039.8|1041|1040.2|1041|1040.2|1040.4|1039.8|1700
1620903790000|2021-05-13 11:03:10||1040||1040||1040||1040|0
1620903800000|2021-05-13 11:03:20|1040.8|1039.8|1040.4|1039.8|1040.8|1040|1040.2|1039.6|1093
1620903810000|2021-05-13 11:03:30|1040.6|1039.6|1039.8|1039.2|1040.6|1039.6|1039.4|1039|1209
1620903820000|2021-05-13 11:03:40|1040||1040||1040||1040||0
1620903830000|2021-05-13 11:03:50|1040.2||1040.2||1040.2||1040.2||0
1620903840000|2021-05-13 11:04:00|1040.4|1039.4|1041|1040.4|1041|1040.4|1040.4|1039.4|0
1620903850000|2021-05-13 11:04:10|1040.8|1040.2|1040.6|1040.2|1040.8|1040.2|1040.6|1040.2|217
1620903870000|2021-05-13 11:04:30|1040.8|1040.4|1040.6|1040|1041|1040.4|1040.6|1040|415
1620903890000|2021-05-13 11:04:50|1040.4|1039.8|1040.2|1039.4|1040.4|1039.8|1040|1039.4|231
1620903900000|2021-05-13 11:05:00|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1040|1039.6|0
1620903920000|2021-05-13 11:05:20|1040.4|1039.8|1040.6|1040.2|1040.6|1040.2|1040.4|1039.8|580
1620903950000|2021-05-13 11:05:50|1040.8|1040.4|1041.2|1040.8|1041.2|1040.8|1040.8|1040.4|147
1620903970000|2021-05-13 11:06:10|1041.4|1041|1042|1041.4|1042|1041.4|1041.4|1041|3208
1620903980000|2021-05-13 11:06:20||1041.6||1041.6||1041.6||1041.6|0
1620903990000|2021-05-13 11:06:30|1042.4|1041.8|1042.4|1042|1042.4|1042|1042.4|1041.8|172
1620904000000|2021-05-13 11:06:40||1041.8||1041.8||1041.8||1041.8|0
1620904020000|2021-05-13 11:07:00|1042.2|1041.6|1042.2|1041.6|1042.2|1041.6|1041.8|1041.6|1754
1620904030000|2021-05-13 11:07:10|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|1042.4|1041.8|0
1620904040000|2021-05-13 11:07:20|1042.6|1042|1042.8|1042.2|1042.8|1042.2|1042.6|1042|212
1620904050000|2021-05-13 11:07:30|1043|1042.4|1043.6|1043|1043.6|1043|1043|1042.4|0
1620904060000|2021-05-13 11:07:40|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1620904070000|2021-05-13 11:07:50|1043.6|1043|1043|1042.2|1043.6|1043|1042.6|1042|817
1620904080000|2021-05-13 11:08:00|1042.8||1042.8||1042.8||1042.8||0
1620904090000|2021-05-13 11:08:10|1042.6||1042.6||1042.6||1042.6||0
1620904110000|2021-05-13 11:08:30|1042.4|1041.8|1042.6|1041.8|1042.6|1041.8|1042.4|1041.8|1
1620904120000|2021-05-13 11:08:40|1042.8|1042|1042.6|1041.8|1043|1042.2|1042.4|1041.8|450
1620904130000|2021-05-13 11:08:50|1042.4|1041.6|1042.4|1041.6|1042.4|1041.6|1042.4|1041.6|0
1620904140000|2021-05-13 11:09:00||1041.8||1041.6||1041.8||1041.6|0
1620904160000|2021-05-13 11:09:20|1042.2||1042.2||1042.2||1042.2||0
1620904180000|2021-05-13 11:09:40|1042|1041.4|1041.6|1041|1042|1041.4|1041.6|1041|521
1620904200000|2021-05-13 11:10:00|1041.4|1041.2|1041.6|1041|1041.6|1041.2|1041.4|1041|350
1620904220000|2021-05-13 11:10:20|1041.4|1040.8|1041|1040.2|1041.4|1040.8|1041|1040.2|952
1620904230000|2021-05-13 11:10:30|1041.2|1040.4|1041.2|1040.4|1041.2|1040.4|1041.2|1040.4|0
1620904240000|2021-05-13 11:10:40|1041.4|1040.6|1041.6|1040.8|1041.6|1040.8|1041.4|1040.6|0
1620904250000|2021-05-13 11:10:50|1041.4|1040.6|1041.6|1041|1041.6|1041|1041.4|1040.6|0
1620904260000|2021-05-13 11:11:00|1041.4||1041.6||1041.6||1041.4||0
1620904270000|2021-05-13 11:11:10|1041.4||1041.6||1041.6||1041.4||0
1620904280000|2021-05-13 11:11:20|1041.4||1041.4||1041.4||1041.4||0
1620904290000|2021-05-13 11:11:30|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1041.2|1040.6|78
1620904300000|2021-05-13 11:11:40|1041||1041.2||1041.2||1041||0
1620904310000|2021-05-13 11:11:50|1041||1040.8||1041||1040.8||0
1620904320000|2021-05-13 11:12:00|1040.6|1040.2|1040.8|1040|1040.8|1040.2|1040.6|1040|252
1620904330000|2021-05-13 11:12:10|1040.6|1039.8|1040.6|1040|1040.6|1040|1040.6|1039.8|0
1620904340000|2021-05-13 11:12:20|1040.4|1039.6|1040.4|1039.6|1040.4|1039.8|1039.8|1039.4|1068
1620904350000|2021-05-13 11:12:30|1040.6||1040.2||1040.6||1040.2||0
1620904360000|2021-05-13 11:12:40|1040.4|1039.8|1040.4|1039.8|1040.6|1040.2|1040.4|1039.8|1498
1620904370000|2021-05-13 11:12:50|1040.2|1039.6|1040.4|1039.6|1040.4|1039.6|1040.2|1039.6|0
1620904390000|2021-05-13 11:13:10|1040.2||1040.2||1040.2||1040.2||0
1620904420000|2021-05-13 11:13:40|1040.4|1039.8|1040.6|1040|1040.6|1040.2|1040.4|1039.8|350
1620904430000|2021-05-13 11:13:50|1040.4|1039.8|1040.4|1039.6|1040.6|1039.8|1040.4|1039.6|0
1620904440000|2021-05-13 11:14:00|1040.2|1039.8|1040.2|1039.6|1040.2|1039.8|1040.2|1039.6|0
1620904450000|2021-05-13 11:14:10|||||||||220
1620904470000|2021-05-13 11:14:30||1039.8||1039.6||1039.8||1039.6|0
1620904490000|2021-05-13 11:14:50|1040|1039.8|1040|1039.4|1040|1039.8|1040|1039.4|0
1620904500000|2021-05-13 11:15:00|1039.8||1039.8||1039.8||1039.8||0
1620904510000|2021-05-13 11:15:10|1039.6|1039.2|1039.6|1039.2|1039.8|1039.2|1039.6|1039.2|576
1620904520000|2021-05-13 11:15:20|1039.4|1039|1039.4|1038.8|1039.6|1039|1039.2|1038.6|687
1620904530000|2021-05-13 11:15:30|1039.6|1038.6|1039.4|1038.6|1039.6|1038.6|1039.4|1038.6|0
1620904570000|2021-05-13 11:16:10||1038.8||1039||1039||1038.8|1171
1620904580000|2021-05-13 11:16:20||1038.8||1039||1039||1038.8|0
1620904590000|2021-05-13 11:16:30|1039.6|1039.2|1040|1039.6|1040|1039.6|1039.4|1039|1795
1620904600000|2021-05-13 11:16:40|1039.8|1039.4|1039.6|1039|1039.8|1039.4|1039.6|1039|91
1620904620000|2021-05-13 11:17:00|1039.8|1039.2|1039.8|1039|1040|1039.2|1039.8|1039|0
1620904640000|2021-05-13 11:17:20|1039.6||1039.4||1039.6||1039.4||0
1620904650000|2021-05-13 11:17:30|1039.6||1039.6||1039.6||1039.6||0
1620904700000|2021-05-13 11:18:20||1039.2||1039||1039.2||1039|0
1620904720000|2021-05-13 11:18:40|1039.8|1039.2|1040|1039.4|1040|1039.6|1039.8|1039|1388
1620904730000|2021-05-13 11:18:50|1040.2||1040.2||1040.4||1040.2||0
1620904770000|2021-05-13 11:19:30|1040||1040||1040||1040||0
1620904780000|2021-05-13 11:19:40||1039.2||1039.2||1039.2||1039.2|0
1620904790000|2021-05-13 11:19:50|1040.2|1039.4|1040.2|1039.4|1040.2|1039.4|1040.2|1039.4|0
1620904800000|2021-05-13 11:20:00|1040|1039.2|1039.8|1039.2|1040|1039.2|1039.8|1039.2|60
1620904810000|2021-05-13 11:20:10|1039.6||1039.8||1039.8||1039.6||0
1620904820000|2021-05-13 11:20:20||1039.4||1039.2||1039.4||1039.2|0
1620904840000|2021-05-13 11:20:40|1039.6|1039|1039|1038.6|1039.6|1039|1039|1038.6|454
1620904860000|2021-05-13 11:21:00|1039.2||1039.2||1039.2||1039.2||0
1620904870000|2021-05-13 11:21:10|1038.8|1038.4|1038.6|1038.4|1038.8|1038.4|1038.6|1038.4|82
1620904880000|2021-05-13 11:21:20|1038.8||1038.8||1038.8||1038.8||0
1620904900000|2021-05-13 11:21:40|1039|1038.6|1038.8|1038.4|1039|1038.6|1038.8|1038.4|941
1620904910000|2021-05-13 11:21:50|||||||||95
1620904930000|2021-05-13 11:22:10|1038.6|1038.6|1039.2|1038.8|1039.2|1038.8|1038.6|1038.6|2396
1620904940000|2021-05-13 11:22:20|1039.4|1038.6|1039.6|1039|1039.8|1039.2|1039.4|1038.6|1355
1620904980000|2021-05-13 11:23:00|1039.8|1039.2|1039.8|1039.2|1040.2|1039.6|1039.8|1039.2|1028
1620904990000|2021-05-13 11:23:10|1040|1039.4|1041|1040.4|1041.2|1040.6|1040|1039.4|849
1620905000000|2021-05-13 11:23:20|1041.2||1041.2||1041.2||1041.2||0
1620905010000|2021-05-13 11:23:30|1041.4|1040.6|1041.6|1040.6|1041.6|1040.6|1041.4|1040.6|0
1620905020000|2021-05-13 11:23:40|1041.4|1040.8|1041.8|1041.2|1041.8|1041.2|1041.4|1040.8|222
1620905030000|2021-05-13 11:23:50|1041.6|1041|1041.6|1041|1041.6|1041|1041.6|1041|0
1620905040000|2021-05-13 11:24:00|1041.4|1040.8|1040.6|1040|1041.4|1040.8|1040.4|1039.8|2933
1620905050000|2021-05-13 11:24:10|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|1040.4|1039.8|0
1620905060000|2021-05-13 11:24:20|1040.6|1040|1041|1040|1041|1040|1040.6|1039.8|0
1620905070000|2021-05-13 11:24:30|1040.8||1040.8||1040.8||1040.8||0
1620905080000|2021-05-13 11:24:40|1040.6||1040.6||1040.6||1040.6||0
1620905090000|2021-05-13 11:24:50|1040.8|1040.2|1041.4|1040.6|1041.4|1040.6|1040.8|1040.2|350
1620905100000|2021-05-13 11:25:00|1041.6||1041.6||1041.6||1041.6||0
1620905120000|2021-05-13 11:25:20|1041.8|1040.8|1042.2|1041.6|1042.2|1041.6|1041.8|1040.8|418
1620905130000|2021-05-13 11:25:30||1041.8||1041.8||1041.8||1041.8|0
1620905140000|2021-05-13 11:25:40|1042.4|1042|1042.6|1042|1042.8|1042.2|1042.2|1042|8027
1620905160000|2021-05-13 11:26:00|1042.4||1042.4||1042.4||1042.4||0
1620905230000|2021-05-13 11:27:10|1042.2|1041.8|1042|1041.6|1042.2|1041.8|1042|1041.6|663
1620905240000|2021-05-13 11:27:20|1042.2|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|485
1620905250000|2021-05-13 11:27:30|1042.2||1042.2||1042.2||1042.2||241
1620905260000|2021-05-13 11:27:40|1042.4|1042|1042.4|1041.8|1042.6|1042|1042.4|1041.8|768
1620905270000|2021-05-13 11:27:50|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.4|1041.8|0
1620905280000|2021-05-13 11:28:00|1042.6|1042|1043.2|1042.4|1043.2|1042.4|1042.2|1042|860
1620905290000|2021-05-13 11:28:10|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|0
1620905300000|2021-05-13 11:28:20|1042.8||1042.8||1042.8||1042.6||0
1620905310000|2021-05-13 11:28:30|1042.6|1042|1042.2|1041.8|1042.6|1042|1042.2|1041.8|907
1620905330000|2021-05-13 11:28:50|1042.4|1042|1042.6|1041.8|1042.6|1042|1042.4|1041.8|350
1620905340000|2021-05-13 11:29:00|1042.4|1041.6|1041.8|1041|1042.4|1041.6|1041.4|1041|353
1620905350000|2021-05-13 11:29:10|1042|1041.2|1042.2|1041.2|1042.2|1041.2|1042|1041.2|0
1620905380000|2021-05-13 11:29:40|1042||1042||1042||1042||0
1620905390000|2021-05-13 11:29:50|1041.8|1041|1041.8|1041.2|1041.8|1041.2|1041.8|1041|0
1620905400000|2021-05-13 11:30:00|1041.6|1041|1041.6|1041|1041.8|1041|1041.6|1041|0
1620905430000|2021-05-13 11:30:30|1041.4||1041.4||1041.4||1041.4||0
1620905440000|2021-05-13 11:30:40|1041.2|1040.8|1041.2|1040.6|1041.2|1040.8|1040.8|1040.4|494
1620905470000|2021-05-13 11:31:10|1041|1040.4|1041|1040.4|1041|1040.4|1041|1040.4|0
1620905480000|2021-05-13 11:31:20|1041.2|1040.6|1041.6|1041|1041.6|1041.2|1041.2|1040.6|350
1620905490000|2021-05-13 11:31:30|1041.8|1041.2|1043.2|1042.4|1043.2|1042.4|1041.8|1041.2|1080
1620905500000|2021-05-13 11:31:40|1043|1042.2|1043|1042.2|1043|1042.2|1043|1042.2|0
1620905510000|2021-05-13 11:31:50|1043.2|1042.4|1043|1042.2|1043.2|1042.4|1043|1042.2|500
1620905520000|2021-05-13 11:32:00|1042.8|1042|1042.6|1042|1042.8|1042|1042.4|1042|0
1620905530000|2021-05-13 11:32:10|1042.8|1042.2|1042.8|1042|1042.8|1042.2|1042.8|1042|0
1620905540000|2021-05-13 11:32:20|1043|1042.2|1043|1042.2|1043|1042.2|1043|1042.2|0
1620905550000|2021-05-13 11:32:30|1042.2|1042|1043|1042.4|1043|1042.4|1042.2|1042|2300
1620905560000|2021-05-13 11:32:40|1043.2|1042.2|1043.4|1042.4|1043.4|1042.4|1043.2|1042.2|0
1620905570000|2021-05-13 11:32:50|1043.6||1043.6||1043.6||1043.6||0
1620905580000|2021-05-13 11:33:00|1043.8|1042.6|1043.8|1043|1043.8|1043|1043.8|1042.6|0
1620905590000|2021-05-13 11:33:10|1043.6|1042.8|1043.6|1042.8|1043.6|1042.8|1043.6|1042.8|0
1620905600000|2021-05-13 11:33:20|1043.4|1043|1043.6|1043|1043.6|1043|1043.4|1043|0
1620905620000|2021-05-13 11:33:40|1043.8|1043.2|1044|1043.6|1044|1043.6|1043.8|1043|214
1620905630000|2021-05-13 11:33:50|1043.8|1043.4|1043.6|1043.2|1043.8|1043.4|1043.6|1043.2|197
1620905640000|2021-05-13 11:34:00|1043.4|1043|1044.4|1043.6|1044.4|1043.6|1043.4|1042.8|1005
1620905650000|2021-05-13 11:34:10|1044.6|1043.8|1045.8|1045.4|1046.4|1045.4|1044.6|1043.8|1905
1620905660000|2021-05-13 11:34:20|1045.4|1045.2|1046.8|1045.8|1046.8|1045.8|1045.4|1045.2|2009
1620905680000|2021-05-13 11:34:40|1048.2|1046|1047.8|1046.6|1048.4|1046.6|1047.8|1046|9000
1620905700000|2021-05-13 11:35:00|1047.6|1046.8|1047.8|1046.8|1047.8|1046.8|1046.6|1046|1215
1620905710000|2021-05-13 11:35:10|1048|1047|1048.2|1047.2|1048.2|1047.2|1048|1047|0
1620905720000|2021-05-13 11:35:20|1048.4|1047.4|1049.6|1048.6|1049.8|1048.6|1048.4|1047.4|700
1620905740000|2021-05-13 11:35:40|1049.4|1048.8|1048.6|1048|1049.6|1049.4|1048.6|1048|11898
1620905750000|2021-05-13 11:35:50|1048.4|1047.8|1048.2|1047.4|1048.6|1047.8|1048.2|1047.4|787
1620905770000|2021-05-13 11:36:10|1048.6|1047.6|1048.8|1047.6|1049.2|1048|1048.6|1047.6|225
1620905800000|2021-05-13 11:36:40|1049|1047.8|1049.4|1048.4|1049.4|1048.4|1049|1047.8|0
1620905830000|2021-05-13 11:37:10|1049.2||1049||1049.6||1049||0
1620905840000|2021-05-13 11:37:20|1048.8|1048.2|1048.4|1047.4|1048.8|1048.2|1048.2|1047.4|494
1620905850000|2021-05-13 11:37:30|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|1048.6|1047.6|0
1620905860000|2021-05-13 11:37:40|1048.4|1047.4|1048.2|1047.4|1048.4|1047.4|1048.2|1047.4|0
1620905870000|2021-05-13 11:37:50|1048.4||1047.8||1048.4||1047.8||0
1620905890000|2021-05-13 11:38:10|1048.4|1047.6|1049|1047.8|1049|1047.8|1048.4|1047.6|6
1620905900000|2021-05-13 11:38:20|1048.8||1048.8||1048.8||1048.8||0
1620905920000|2021-05-13 11:38:40|1048.4|1047.6|1047.8|1047|1048.4|1047.6|1047.8|1047|850
1620905930000|2021-05-13 11:38:50|1048|1046.8|1047|1046.2|1048|1046.8|1047|1046.2|483
1620905940000|2021-05-13 11:39:00|1047.2|1046.4|1047.2|1046.2|1047.4|1046.4|1047.2|1046.2|0
1620905950000|2021-05-13 11:39:10|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|1047.4|1046.4|0
1620905960000|2021-05-13 11:39:20|1047.6|1046.6|1047.8|1046.6|1047.8|1046.6|1047.6|1046.6|500
1620905970000|2021-05-13 11:39:30|1048|1046.8|1048.6|1047.4|1048.8|1047.4|1048|1046.8|500
1620905980000|2021-05-13 11:39:40|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|0
1620906000000|2021-05-13 11:40:00|1049|1047.8|1049|1047.8|1049|1047.8|1049|1047.8|0
1620906030000|2021-05-13 11:40:30|1049.2|1048|1049.2|1048.2|1049.6|1048.2|1049.2|1048|79
1620906040000|2021-05-13 11:40:40|1049|1048|1049|1048|1049|1048|1049|1048|0
1620906080000|2021-05-13 11:41:20|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|1049.2|1048.2|0
1620906090000|2021-05-13 11:41:30|1048|1047.8|1050.8|1050.2|1051|1050.2|1048|1047.6|12373
1620906110000|2021-05-13 11:41:50|1050.6|1050|1050.4|1049.6|1050.6|1050|1050.4|1049.6|0
1620906130000|2021-05-13 11:42:10|1050.2|1049.4|1050.4|1049.6|1050.4|1049.6|1049.8|1049.4|3239
1620906140000|2021-05-13 11:42:20|1050.6||1051||1051||1050.6||0
1620906180000|2021-05-13 11:43:00|1051.2|1049.8|1051.4|1050.2|1051.6|1050.8|1051|1049.8|800
1620906190000|2021-05-13 11:43:10|1051.2|1050|1051.2|1050.2|1051.2|1050.2|1050.6|1049.8|2000
1620906200000|2021-05-13 11:43:20|1051.4||1051.4||1051.4||1051.4||0
1620906210000|2021-05-13 11:43:30|1051.2|1050.4|1051.4|1050.4|1051.4|1050.6|1051.2|1050.4|1300
1620906220000|2021-05-13 11:43:40|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|1051.2|1050.2|280
1620906230000|2021-05-13 11:43:50|1051.4||1051.2||1051.4||1051.2||0
1620906240000|2021-05-13 11:44:00|1051.4|1050.4|1051.6|1050.4|1051.6|1050.4|1051.4|1050.4|0
1620906250000|2021-05-13 11:44:10||1050.6||1050.6||1050.6||1050.6|0
1620906260000|2021-05-13 11:44:20|1052|1050.8|1052.8|1051.6|1053|1051.6|1052|1050.8|3
1620906270000|2021-05-13 11:44:30|1053|1051.8|1053.2|1051.8|1053.4|1051.8|1053|1051.8|0
1620906280000|2021-05-13 11:44:40|1053|1052.2|1052.6|1051.6|1053|1052.2|1052.6|1051.6|53
1620906310000|2021-05-13 11:45:10|1052.2||1052.2||1052.2||1052.2||0
1620906320000|2021-05-13 11:45:20|1052|1051.4|1051.8|1050.8|1052|1051.4|1051.6|1050.8|591
1620906350000|2021-05-13 11:45:50|1051.6|1050.6|1051.4|1050.4|1051.6|1050.6|1051.2|1050.2|52
1620906360000|2021-05-13 11:46:00|1051.2|1050.6|1051.4|1050.4|1051.4|1051|1051.2|1050.4|285
1620906370000|2021-05-13 11:46:10|1051.2||1051.2||1051.2||1051.2||0
1620906380000|2021-05-13 11:46:20|1051||1051||1051||1050.8||0
1620906390000|2021-05-13 11:46:30|1051.2||1051.4||1051.4||1051.2||0
1620906410000|2021-05-13 11:46:50|1051.2||1051.2||1051.2||1051.2||0
1620906420000|2021-05-13 11:47:00|1051|1050.2|1050.8|1049.8|1051|1050.2|1050.4|1049.8|603
1620906440000|2021-05-13 11:47:20|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|252
1620906450000|2021-05-13 11:47:30|1050.2|1049.6|1050|1049|1050.2|1049.6|1049.8|1049|2078
1620906460000|2021-05-13 11:47:40|1049.8|1048.8|1049.6|1048.6|1049.8|1048.8|1049.6|1048.6|0
1620906470000|2021-05-13 11:47:50|1049.8|1048.8|1050.6|1049.6|1050.6|1049.6|1049.8|1048.8|2612
1620906480000|2021-05-13 11:48:00|1050.4|1049.4|1050.6|1049.6|1050.6|1050|1048.6|1048.2|4400
1620906540000|2021-05-13 11:49:00|1050.4||1050.4||1050.4||1050.4||0
1620906550000|2021-05-13 11:49:10|1050.2|1049.4|1050.2|1049.2|1050.4|1049.4|1050.2|1049.2|828
1620906560000|2021-05-13 11:49:20|1050|1049.4|1050.4|1049.8|1050.4|1049.8|1049.4|1049.2|230
1620906570000|2021-05-13 11:49:30|1050.8|1050|1050.8|1050|1050.8|1050|1050.8|1050|196
1620906580000|2021-05-13 11:49:40|1050.6|1049.8|1050.6|1049.8|1050.6|1050|1050.6|1049.8|0
1620906600000|2021-05-13 11:50:00|1050.8|1050|1050.8|1050.2|1050.8|1050.4|1050.8|1050|0
1620906610000|2021-05-13 11:50:10||1050||1050||1050||1050|0
1620906620000|2021-05-13 11:50:20||1050.2||1050||1050.2||1050|0
1620906630000|2021-05-13 11:50:30|1051|1050.2|1051.6|1050.8|1051.8|1050.8|1051|1050.2|669
1620906640000|2021-05-13 11:50:40|1051.8|1051|1052.2|1051.2|1052.2|1051.4|1051.8|1051|196
1620906660000|2021-05-13 11:51:00||1051.4||1051.2||1051.4||1051.2|0
1620906670000|2021-05-13 11:51:10||1051.4||1051.2||1051.4||1051.2|0
1620906680000|2021-05-13 11:51:20|1052|1051|1051.4|1050.8|1052|1051.4|1051.4|1050.8|278
1620906690000|2021-05-13 11:51:30|1051.6||1051.6||1051.6||1051.6||0
1620906710000|2021-05-13 11:51:50|1051.8|1051|1052|1051|1052|1051|1051.8|1051|0
1620906720000|2021-05-13 11:52:00|1052.2|1051.2|1052.2|1051.4|1052.2|1051.4|1052.2|1051.2|0
1620906810000|2021-05-13 11:53:30||1051.2||1051.2||1051.2||1051.2|0
1620906820000|2021-05-13 11:53:40|1052.4|1051.4|1053|1051.8|1053|1052|1052.4|1051.4|2809
1620906840000|2021-05-13 11:54:00|1052.8||1052.8||1052.8||1052.8||0
1620906870000|2021-05-13 11:54:30||1052||1052||1052||1052|0
1620906890000|2021-05-13 11:54:50|1053|1052.2|1053|1052.2|1053|1052.4|1053|1052.2|1086
1620906900000|2021-05-13 11:55:00|1052.8|1052.6|1053|1052.2|1053|1052.6|1052.8|1052|207
1620906920000|2021-05-13 11:55:20||1052||1052.2||1052.2||1052|0
1620906930000|2021-05-13 11:55:30|1053.2|1052.4|1053.4|1052.8|1053.4|1052.8|1053.2|1052.4|1154
1620906940000|2021-05-13 11:55:40||1053||1052.8||1053||1052.8|0
1620906960000|2021-05-13 11:56:00|1053.2|1052.6|1053|1052.4|1053.4|1052.6|1053|1052.4|165
1620906980000|2021-05-13 11:56:20|1053.2||1053.2||1053.2||1053.2||0
1620906990000|2021-05-13 11:56:30|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|1053.4|1052.6|0
1620907000000|2021-05-13 11:56:40|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|0
1620907010000|2021-05-13 11:56:50|1053|1052.2|1053.2|1052.4|1053.2|1052.4|1053|1052.2|1000
1620907020000|2021-05-13 11:57:00|1053.4||1053.4||1053.4||1053.4||0
1620907070000|2021-05-13 11:57:50|||||||||300
1620907090000|2021-05-13 11:58:10|1053.2||1053.2||1053.2||1053.2||0
1620907110000|2021-05-13 11:58:30|1053|1052.2|1052.4|1051.6|1053|1052.2|1052.2|1051.6|1387
1620907120000|2021-05-13 11:58:40|1052.2||1052.2||1052.2||1052.2||0
1620907130000|2021-05-13 11:58:50|1052|1051.4|1051.4|1050.6|1052|1051.4|1051.4|1050.4|2147
1620907140000|2021-05-13 11:59:00|1051.2|1050.4|1051|1050.2|1051.2|1050.4|1051|1050.2|0
1620907150000|2021-05-13 11:59:10||1050||1050.2||1050.2||1050|0
1620907160000|2021-05-13 11:59:20|1050.8|1050|1050.6|1049.8|1050.8|1050|1050.6|1049.8|1504
1620907170000|2021-05-13 11:59:30|1050.4||1050.4||1050.4||1050.4||0
1620907180000|2021-05-13 11:59:40|1050.8|1050|1050.8|1050|1050.8|1050.2|1050.8|1050|546
1620907190000|2021-05-13 11:59:50|1050.6||1050.6||1050.6||1050.4||73
1620907200000|2021-05-13 12:00:00|1050.4|1049.8|1050.2|1049.2|1050.4|1049.8|1050|1049.2|6476
1620907210000|2021-05-13 12:00:10||1049.4||1049.6||1049.6||1049.4|0
1620907230000|2021-05-13 12:00:30||1049.8||1049.6||1049.8||1049.6|0
1620907270000|2021-05-13 12:01:10||1049.8||1049.6||1049.8||1049.6|0
1620907300000|2021-05-13 12:01:40||1049.8||1049.8||1049.8||1049.8|0
1620907330000|2021-05-13 12:02:10|1050.4|1050|1050.6|1049.8|1050.6|1050|1050.4|1049.8|2074
1620907350000|2021-05-13 12:02:30|1050.8|1050|1050.8|1050.2|1050.8|1050.2|1050.8|1050|0
1620907360000|2021-05-13 12:02:40|1050.6|1050|1050.2|1049.8|1050.6|1050|1050.2|1049.8|241
1620907370000|2021-05-13 12:02:50|1050.6|1050|1052.2|1051.4|1052.2|1051.4|1050.4|1049.8|3402
1620907380000|2021-05-13 12:03:00|1052|1051.2|1051.4|1050.8|1052|1051.2|1051.2|1050.8|493
1620907390000|2021-05-13 12:03:10|1051.2||1051.2||1051.2||1051.2||62
1620907400000|2021-05-13 12:03:20|1051|1050.6|1051.2|1050.6|1051.2|1050.6|1051|1050.4|153
1620907410000|2021-05-13 12:03:30|1051|1050.4|1051.2|1050.2|1051.2|1050.4|1050.8|1050|0
1620907420000|2021-05-13 12:03:40|1051||1051||1051||1051||0
1620907430000|2021-05-13 12:03:50|1051.2||1051.2||1051.2||1051.2||0
1620907450000|2021-05-13 12:04:10|1051.4|1050.4|1052.2|1051.4|1052.2|1051.4|1051.4|1050.4|0
1620907460000|2021-05-13 12:04:20|1052.4|1051.6|1052.6|1051.6|1052.6|1051.6|1052.4|1051.4|0
1620907480000|2021-05-13 12:04:40|1052.8|1051.8|1053|1051.8|1053|1051.8|1052.8|1051.8|0
1620907490000|2021-05-13 12:04:50|1053.2|1052|1053.4|1052.6|1053.6|1052.6|1053.2|1052|0
1620907500000|2021-05-13 12:05:00|1053.2|1052.4|1053|1051.8|1053.2|1052.4|1052.6|1051.6|397
1620907530000|2021-05-13 12:05:30|1052.8|1051.6|1052.6|1051.6|1052.8|1051.6|1052.6|1051.6|0
1620907540000|2021-05-13 12:05:40|1052.4|1051.4|1052.4|1051.4|1052.4|1051.4|1052|1051.4|0
1620907550000|2021-05-13 12:05:50|1052.2|1051.2|1052.2|1051.4|1052.4|1051.4|1052|1051.2|0
1620907560000|2021-05-13 12:06:00|1052||1052||1052||1052||0
1620907570000|2021-05-13 12:06:10|1052.2||1052.2||1052.2||1052.2||0
1620907580000|2021-05-13 12:06:20|1052|1051.2|1051.4|1050.2|1052|1051.2|1051.2|1050.2|2993
1620907590000|2021-05-13 12:06:30|1051.2||1051.2||1051.2||1051.2||166
1620907600000|2021-05-13 12:06:40|1051.4||1051.4||1051.4||1051.4||0
1620907620000|2021-05-13 12:07:00||1050.4||1050.6||1050.6||1050.4|135
1620907640000|2021-05-13 12:07:20|1051.2|1050.4|1051.4|1050.6|1051.4|1050.6|1051.2|1050.4|250
1620907660000|2021-05-13 12:07:40||1050.4||1050.4||1050.4||1050.4|0
1620907670000|2021-05-13 12:07:50|1051.6|1050.6|1051.6|1050.8|1051.8|1051.2|1051.6|1050.6|1115
1620907690000|2021-05-13 12:08:10|1051.8|1051|1052|1051|1052|1051|1051.8|1051|0
1620907700000|2021-05-13 12:08:20|1052.2|1051.2|1052.6|1052|1052.8|1052|1052|1051.2|1957
1620907730000|2021-05-13 12:08:50|1052.8|1052.2|1052.8|1052|1053.2|1052.4|1052.6|1052|934
1620907740000|2021-05-13 12:09:00|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|1052.6|1051.8|0
1620907750000|2021-05-13 12:09:10|1052.4|1051.6|1051.8|1050.8|1052.4|1051.6|1051.4|1050.8|905
1620907760000|2021-05-13 12:09:20||1051||1051||1051||1051|0
1620907770000|2021-05-13 12:09:30|1051.6|1050.8|1051.6|1050.8|1051.6|1050.8|1051.6|1050.8|0
1620907780000|2021-05-13 12:09:40|1051.4||1051.4||1051.4||1051.4||0
1620907830000|2021-05-13 12:10:30|1051.2|1050.6|1050.8|1050.2|1051.2|1050.6|1050.8|1050.2|185
1620907840000|2021-05-13 12:10:40|1051|1050.4|1051.2|1050.4|1051.4|1050.6|1051|1050.4|1815
1620907860000|2021-05-13 12:11:00|1050.4|1050.2|1050.2|1049.8|1050.4|1050.2|1050.2|1049.8|2379
1620907870000|2021-05-13 12:11:10|1050.4|1050|1050.8|1050.2|1051|1050.4|1050.4|1049.8|17887
1620907880000|2021-05-13 12:11:20|1051|1050.4|1051.2|1050.4|1051.2|1050.4|1051|1050.4|214
1620907900000|2021-05-13 12:11:40||1050.6||1050.4||1050.6||1050.4|0
1620907910000|2021-05-13 12:11:50|1051|1050.2|1051|1050.2|1051|1050.2|1051|1050.2|0
1620907940000|2021-05-13 12:12:20|1050.8|1050|1050.6|1050|1050.8|1050|1050.6|1050|350
1620907960000|2021-05-13 12:12:40|1050.8|1050.2|1050.4|1049.8|1051|1050.2|1050|1049.8|2040
1620907970000|2021-05-13 12:12:50|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|1562
1620907980000|2021-05-13 12:13:00|1050.2|1049.6|1049.6|1049.2|1050.2|1049.6|1049.6|1049.2|1320
1620907990000|2021-05-13 12:13:10|1049.8||1049.8||1049.8||1049.8||0
1620908010000|2021-05-13 12:13:30||1049.4||1049.4||1049.4||1049.4|0
1620908020000|2021-05-13 12:13:40||1049.2||1049.2||1049.2||1049.2|0
1620908030000|2021-05-13 12:13:50||1049.4||1049.2||1049.4||1049.2|0
1620908040000|2021-05-13 12:14:00||1049.4||1049.4||1049.6||1049.4|0
1620908060000|2021-05-13 12:14:20|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|1049.6|1049.2|73
1620908090000|2021-05-13 12:14:50|1049.8||1049.8||1049.8||1049.8||0
1620908100000|2021-05-13 12:15:00||1049.4||1049.4||1049.4||1049.4|0
1620908140000|2021-05-13 12:15:40|1050||1050||1050||1050||958
1620908170000|2021-05-13 12:16:10|1049.8|1049.2|1049.6|1049.4|1049.8|1049.4|1049.2|1048.8|2053
1620908180000|2021-05-13 12:16:20|1049.8||1050||1050.2||1049.8||999
1620908190000|2021-05-13 12:16:30|1050.2|1049.6|1050.6|1049.8|1050.8|1050.4|1050|1049.6|3675
1620908200000|2021-05-13 12:16:40|1050.8|1050|1051|1050.2|1051.2|1050.8|1050.8|1050|1377
1620908210000|2021-05-13 12:16:50|1050.8||1050.8||1050.8||1050.8||0
1620908220000|2021-05-13 12:17:00|1050.6|1050|1050.4|1049.8|1050.6|1050.2|1050.4|1049.8|106
1620908230000|2021-05-13 12:17:10|1050.2||1050.4||1050.4||1050.2||0
1620908250000|2021-05-13 12:17:30|1050.6|1050|1050.8|1050.2|1050.8|1050.2|1050.6|1050|2550
1620908260000|2021-05-13 12:17:40|1051||1051||1051||1051||0
1620908270000|2021-05-13 12:17:50||1050.4||1050.4||1050.4||1050.4|0
1620908280000|2021-05-13 12:18:00|1050.8|1050.2|1050.2|1049.8|1050.8|1050.2|1050.2|1049.8|368
1620908290000|2021-05-13 12:18:10|1050.4|1049.6|1050.8|1050.2|1050.8|1050.2|1050.4|1049.6|324
1620908300000|2021-05-13 12:18:20||1050||1050||1050||1050|0
1620908330000|2021-05-13 12:18:50|1050.6|1049.8|1050.4|1049.8|1050.6|1050|1050.2|1049.8|246
1620908340000|2021-05-13 12:19:00|1050.2|1049.6|1049.8|1049.4|1050.2|1049.6|1049.6|1049.4|585
1620908380000|2021-05-13 12:19:40|1050.4|1049.6|1050|1049.4|1050.6|1050|1050|1049.4|5000
1620908400000|2021-05-13 12:20:00|1050.4|1049.6|1050.2|1049.6|1050.4|1049.6|1050.2|1049.6|200
1620908410000|2021-05-13 12:20:10|1050.4|1049.8|1050.2|1049.6|1050.6|1050|1050.2|1049.6|478
1620908420000|2021-05-13 12:20:20|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1620908440000|2021-05-13 12:20:40|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|686
1620908470000|2021-05-13 12:21:10|1049.8||1049.8||1049.8||1049.8||0
1620908490000|2021-05-13 12:21:30|1050|1049.2|1050.2|1049.6|1050.4|1050|1050|1049.2|2492
1620908500000|2021-05-13 12:21:40|1050.4|1049.4|1050.4|1049.8|1050.4|1049.8|1050.4|1049.4|195
1620908510000|2021-05-13 12:21:50|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|656
1620908520000|2021-05-13 12:22:00|1051|1050|1050.6|1049.8|1051.2|1050.2|1050.6|1049.8|3748
1620908550000|2021-05-13 12:22:30|1050.2|1050|1050.2|1049.6|1050.2|1050|1050.2|1049.6|0
1620908580000|2021-05-13 12:23:00|1050.4|1050.2|1050.8|1050.2|1051|1050.4|1050.4|1050.2|909
1620908590000|2021-05-13 12:23:10|1051||1051||1051||1051||0
1620908600000|2021-05-13 12:23:20|1051.4|1051.2|1051|1050.4|1051.4|1051.2|1051|1050.4|9341
1620908610000|2021-05-13 12:23:30|1050.8|1050.2|1050.4|1049.8|1050.8|1050.2|1050.2|1049.6|429
1620908620000|2021-05-13 12:23:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1620908640000|2021-05-13 12:24:00||1049.8||1049.8||1049.8||1049.8|0
1620908670000|2021-05-13 12:24:30|1050|1049.6|1049|1048.6|1050|1049.6|1049|1048.6|3520
1620908730000|2021-05-13 12:25:30|1048.8|1048.4|1048.6|1048|1048.8|1048.4|1048.6|1048|161
1620908750000|2021-05-13 12:25:50|1048.4|1047.8|1048.2|1047.6|1048.4|1047.8|1048.2|1047.6|338
1620908760000|2021-05-13 12:26:00|1048.4|1047.8|1048.4|1047.8|1048.4|1047.8|1048|1047.4|504
1620908800000|2021-05-13 12:26:40|1048.2||1048||1048.2||1048||106
1620908810000|2021-05-13 12:26:50||1047.6||1047.4||1047.6||1047.4|46
1620908820000|2021-05-13 12:27:00|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1620908850000|2021-05-13 12:27:30|1048|1047.4|1048.8|1048.2|1049|1048.4|1048|1047.4|3099
1620908860000|2021-05-13 12:27:40|1048.6|1048|1048.4|1047.8|1048.6|1048|1048.4|1047.8|555
1620908870000|2021-05-13 12:27:50|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1620908910000|2021-05-13 12:28:30|1048.4|1047.8|1048.4|1047.6|1048.6|1047.8|1048.4|1047.6|276
1620908960000|2021-05-13 12:29:20|1048.8|1047.8|1048.6|1047.8|1049|1047.8|1048.6|1047.8|1000
1620908970000|2021-05-13 12:29:30|1048.2|1047.6|1048|1047.4|1048.2|1047.6|1048|1047.4|0
1620908980000|2021-05-13 12:29:40|||||||||12
1620908990000|2021-05-13 12:29:50||1047.2||1047.4||1047.4||1047.2|0
1620909000000|2021-05-13 12:30:00|1047.8|1047.2|1047.4|1046.8|1047.8|1047.2|1047.4|1046.8|89
1620909060000|2021-05-13 12:31:00|1047.6|1047|1053.2|1051.8|1053.2|1051.8|1047.6|1047|10496
1620909070000|2021-05-13 12:31:10|1053|1051.6|1052.6|1051.4|1053|1051.6|1052.6|1051.4|1540
1620909080000|2021-05-13 12:31:20|1052.4|1051.2|1052.2|1051.2|1052.4|1051.2|1052.2|1051.2|260
1620909100000|2021-05-13 12:31:40|1052|1051|1051.8|1051|1052|1051|1051.8|1051|950
1620909120000|2021-05-13 12:32:00|1051.4|1050.6|1050.2|1049.4|1051.4|1050.6|1050.2|1049.4|1618
1620909140000|2021-05-13 12:32:20|1050|1049.2|1049.8|1048.6|1050|1049.2|1049.8|1048.6|420
1620909180000|2021-05-13 12:33:00|1049.6|1048.4|1048.6|1048|1049.6|1048.4|1048.6|1048|260
1620909210000|2021-05-13 12:33:30|1048.8|1048.2|1049.2|1049|1049.2|1049|1048.8|1048.2|0
1620909230000|2021-05-13 12:33:50|1049|1048.6|1049|1048.2|1049.2|1048.6|1049|1048.2|1021
1620909240000|2021-05-13 12:34:00|1049.2|1048.4|1049.4|1048.8|1049.8|1048.8|1049.2|1048.4|267
1620909260000|2021-05-13 12:34:20|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1620909270000|2021-05-13 12:34:30|1049.4|1048.8|1049.4|1048.6|1049.4|1049|1049.4|1048.6|179
1620909280000|2021-05-13 12:34:40|1049.2|1048.2|1048.8|1048|1049.2|1048.2|1048.8|1048|78
1620909290000|2021-05-13 12:34:50|1048.6|1048.2|1048.4|1048|1048.6|1048.2|1048.4|1048|0
1620909300000|2021-05-13 12:35:00|1048.6||1048.4||1048.6||1048.4||30
1620909310000|2021-05-13 12:35:10|1048.2|1047.8|1048|1047.4|1048.2|1047.8|1048|1047.4|447
1620909320000|2021-05-13 12:35:20|1048.2||1048.2||1048.2||1048.2||0
1620909330000|2021-05-13 12:35:30|1048|1047.2|1048|1047.2|1048.2|1047.2|1048|1047.2|0
1620909340000|2021-05-13 12:35:40|1048.2|1047.4|1046.6|1046.2|1048.2|1047.4|1046.6|1046.2|3931
1620909350000|2021-05-13 12:35:50|1046.8|1046|1046.8|1046|1046.8|1046.2|1046.8|1046|87
1620909360000|2021-05-13 12:36:00|1047|1046.2|1046.8|1046|1047|1046.6|1046.8|1046|1000
1620909370000|2021-05-13 12:36:10|1046.6|1046.2|1046.8|1046|1046.8|1046.2|1045.8|1045.4|1861
1620909380000|2021-05-13 12:36:20||1046.2||1046||1046.4||1046|0
1620909390000|2021-05-13 12:36:30|1046.6||1046.6||1046.6||1046.6||0
1620909400000|2021-05-13 12:36:40||1046.2||1046||1046.2||1046|0
1620909410000|2021-05-13 12:36:50||1046.2||1046||1046.2||1046|0
1620909420000|2021-05-13 12:37:00|1046.8|1046.2|1046.8|1046.2|1047.6|1046.8|1046.6|1046.2|3620
1620909450000|2021-05-13 12:37:30||1046.4||1046.4||1046.4||1046.4|0
1620909470000|2021-05-13 12:37:50|1046.6|1046.2|1046.8|1046.2|1046.8|1046.4|1046.6|1046.2|1840
1620909480000|2021-05-13 12:38:00|1046.6|1046|1045.8|1045.4|1046.6|1046|1045.8|1045.4|363
1620909490000|2021-05-13 12:38:10|1045.6|1045.2|1045.4|1045|1045.6|1045.2|1045.4|1045|510
1620909500000|2021-05-13 12:38:20|1045.2|1044.8|1044.2|1043.4|1045.2|1044.8|1044.2|1043.4|1873
1620909520000|2021-05-13 12:38:40|1044.4|1043.6|1044.6|1043.8|1044.6|1044|1044.4|1043.6|280
1620909540000|2021-05-13 12:39:00|1044.4|1043.6|1044.2|1043.4|1044.4|1043.6|1044.2|1043.4|932
1620909550000|2021-05-13 12:39:10|1044.4|1043.6|1044|1043.4|1044.4|1043.6|1044|1043.4|0
1620909560000|2021-05-13 12:39:20||1043.2||1043.2||1043.2||1043.2|0
1620909570000|2021-05-13 12:39:30|1043.8|1043|1043.4|1042.6|1043.8|1043|1042.8|1042.4|5054
1620909580000|2021-05-13 12:39:40|1043.2|1042.4|1043.2|1042.6|1043.2|1042.6|1043.2|1042.4|0
1620909590000|2021-05-13 12:39:50|1043.4|1042.8|1043.8|1043|1044|1043|1043.2|1042.8|1116
1620909600000|2021-05-13 12:40:00|1044|1043.2|1044|1043.4|1044|1043.6|1044|1043.2|429
1620909630000|2021-05-13 12:40:30|1044.4|1043.6|1044.4|1043.6|1044.4|1043.8|1044.2|1043.4|831
1620909640000|2021-05-13 12:40:40|1044.2|1043.4|1044|1043.2|1044.2|1043.4|1043.6|1043|135
1620909650000|2021-05-13 12:40:50|1043.8|1043|1043.8|1043|1043.8|1043|1043.8|1043|0
1620909660000|2021-05-13 12:41:00|1044|1043.2|1044|1043.2|1044|1043.2|1043.8|1043|200
1620909670000|2021-05-13 12:41:10|1044.2|1043.4|1044.2|1043.6|1044.8|1044|1044|1043.4|3305
1620909680000|2021-05-13 12:41:20|1044.4|1043.4|1044.8|1044|1044.8|1044|1044.4|1043.4|2179
1620909690000|2021-05-13 12:41:30|1044.6|1044.2|1044.6|1043.8|1044.6|1044.2|1044|1043.6|1393
1620909710000|2021-05-13 12:41:50|1044.4|1043.6|1044.4|1043.6|1044.4|1043.6|1044.4|1043.6|0
1620909720000|2021-05-13 12:42:00|1044.6|1043.8|1044.6|1044|1044.6|1044|1044.6|1043.8|1131
1620909730000|2021-05-13 12:42:10||1043.8||1044||1044||1043.8|0
1620909760000|2021-05-13 12:42:40|1044.4|1043.8|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|1111
1620909770000|2021-05-13 12:42:50|1044.4|1043.8|1044.6|1043.8|1044.6|1044|1044.4|1043.8|267
1620909780000|2021-05-13 12:43:00||1044||1044||1044.2||1044|0
1620909790000|2021-05-13 12:43:10|1044.8|1044.2|1045|1044.2|1045.2|1044.6|1044.8|1044.2|247
1620909810000|2021-05-13 12:43:30|1045.2|1044.4|1045.2|1044.8|1045.2|1044.8|1045.2|1044.4|0
1620909820000|2021-05-13 12:43:40|1045|1044.6|1044.8|1044.4|1045.4|1044.6|1044.8|1044.4|423
1620909830000|2021-05-13 12:43:50|1044.6|1044.2|1044.8|1044.2|1044.8|1044.2|1044.6|1044.2|82
1620909840000|2021-05-13 12:44:00|1044.6|1044|1044.4|1044|1044.6|1044|1044.4|1043.8|218
1620909870000|2021-05-13 12:44:30|1044.6|1044.2|1044.6|1044|1045|1044.2|1044.6|1044|16
1620909880000|2021-05-13 12:44:40|1044.8|1044.2|1044.8|1044|1044.8|1044.2|1044.8|1044|0
1620909900000|2021-05-13 12:45:00||1044.2||1044.2||1044.2||1044.2|0
1620909930000|2021-05-13 12:45:30|1045|1044.4|1045.6|1044.8|1045.6|1045.2|1045|1044.4|476
1620909940000|2021-05-13 12:45:40|1045.4|1044.6|1044.8|1044.2|1045.4|1044.6|1044.8|1044.2|80
1620909950000|2021-05-13 12:45:50|1044.6|1044.4|1045|1044.4|1045|1044.4|1044.6|1044.4|12
1620909960000|2021-05-13 12:46:00|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|262
1620909990000|2021-05-13 12:46:30|1045|1044.4|1045|1044.2|1045.2|1044.4|1045|1044.2|0
1620910000000|2021-05-13 12:46:40|1044.8||1044.8||1044.8||1044.8||0
1620910010000|2021-05-13 12:46:50|1044.6||1044.8||1044.8||1044.6||36
1620910030000|2021-05-13 12:47:10|1045|1044.4|1045.4|1044.8|1045.4|1044.8|1045|1044.4|190
1620910040000|2021-05-13 12:47:20|1045.6||1045.6||1045.6||1045.6||0
1620910050000|2021-05-13 12:47:30|1045.8|1045|1045.8|1045.2|1045.8|1045.2|1045.6|1045|0
1620910060000|2021-05-13 12:47:40|1046|1045.4|1045.8|1045.4|1046|1045.6|1045.8|1045.4|0
1620910070000|2021-05-13 12:47:50|1046|1045.2|1045.4|1044.8|1046|1045.2|1045.2|1044.6|89
1620910080000|2021-05-13 12:48:00|1045.6|1044.6|1045|1044.4|1045.6|1044.6|1045|1044.4|0
1620910090000|2021-05-13 12:48:10|1045.2||1045.2||1045.2||1045.2||0
1620910110000|2021-05-13 12:48:30|1045||1044.8||1045||1044.8||0
1620910130000|2021-05-13 12:48:50|1044.6|1044.2|1044.4|1043.8|1044.6|1044.2|1044.4|1043.8|1232
1620910150000|2021-05-13 12:49:10|1044.2|1043.6|1044|1043.4|1044.2|1043.6|1044|1043.4|0
1620910180000|2021-05-13 12:49:40|1043.8||1043.8||1043.8||1043.8||100
1620910200000|2021-05-13 12:50:00|1044||1043.8||1044||1043.8||0
1620910210000|2021-05-13 12:50:10|1044|1043.6|1044|1043.4|1044|1043.6|1044|1043.4|500
1620910240000|2021-05-13 12:50:40|1043.8|1043.6|1043.4|1042.8|1043.8|1043.6|1043.4|1042.8|427
1620910260000|2021-05-13 12:51:00|1043.6|1043|1043.6|1043|1043.6|1043.2|1043.6|1043|257
1620910270000|2021-05-13 12:51:10|1043.4||1043.4||1043.4||1043.4||0
1620910280000|2021-05-13 12:51:20|1042.6|1042.4|1042.6|1042|1043.2|1042.6|1042.6|1042|8748
1620910300000|2021-05-13 12:51:40|1042.8|1042.2|1042.8|1042.2|1043.2|1042.6|1042.6|1042|0
1620910310000|2021-05-13 12:51:50|1042.6|1042|1042.4|1042|1042.6|1042|1042.4|1042|2489
1620910320000|2021-05-13 12:52:00|1042.6|1042.2|1042.8|1042|1042.8|1042.2|1042.6|1042|0
1620910330000|2021-05-13 12:52:10|1043|1042.2|1043|1042.2|1043|1042.6|1043|1042.2|0
1620910340000|2021-05-13 12:52:20|1043.2|1042.4|1042.8|1042.2|1043.4|1042.6|1042.8|1042.2|0
1620910350000|2021-05-13 12:52:30|1042.6||1042.6||1042.6||1042.6||0
1620910380000|2021-05-13 12:53:00|1042.4|1042|1041.4|1041|1042.4|1042|1041.2|1040.8|3888
1620910390000|2021-05-13 12:53:10|1041.2|1040.8|1041.4|1041|1042.2|1041.2|1040.8|1039.8|30145
1620910400000|2021-05-13 12:53:20|1041.6|1041.2|1040.8|1040.4|1042.2|1041.6|1040.8|1040.4|1976
1620910410000|2021-05-13 12:53:30|1041|1040.6|1041|1040.6|1041.2|1040.6|1041|1040.4|356
1620910420000|2021-05-13 12:53:40||1040.4||1040.4||1040.6||1040.4|0
1620910430000|2021-05-13 12:53:50|1041.2|1040.6|1041.2|1040.4|1041.4|1040.8|1041.2|1040.4|500
1620910440000|2021-05-13 12:54:00|1041|1040.6|1041.2|1040.6|1041.2|1040.6|1041|1040.4|0
1620910450000|2021-05-13 12:54:10|1041.4|1040.8|1042.2|1041.6|1042.2|1041.6|1041.4|1040.8|1641
1620910460000|2021-05-13 12:54:20|1042|1041.4|1042|1041.4|1042.2|1041.6|1042|1041.4|0
1620910470000|2021-05-13 12:54:30|1042.4|1041.6|1042.4|1042.2|1042.8|1042.2|1042.4|1041.6|355
1620910480000|2021-05-13 12:54:40|1042.8|1042.4|1043.4|1042.6|1043.4|1042.6|1042.6|1042.2|588
1620910490000|2021-05-13 12:54:50|1043.6|1042.8|1043.4|1042.8|1043.6|1042.8|1043.4|1042.8|0
1620910500000|2021-05-13 12:55:00|1043.6|1043|1044|1043|1044|1043|1043.6|1043|0
1620910510000|2021-05-13 12:55:10|1043.8||1043.8||1043.8||1043.8||0
1620910550000|2021-05-13 12:55:50|1043.6|1042.8|1043.6|1042.8|1043.8|1043|1043.4|1042.8|254
1620910560000|2021-05-13 12:56:00|1043.8|1043|1043.6|1043|1044|1043.4|1043.6|1043|1000
1620910570000|2021-05-13 12:56:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043|0
1620910580000|2021-05-13 12:56:20|1044||1043.8||1044||1043.8||0
1620910590000|2021-05-13 12:56:30|1043.6|1043|1043.8|1043|1043.8|1043|1043.4|1042.8|200
1620910600000|2021-05-13 12:56:40|1044|1043.2|1043.8|1043|1044|1043.2|1043.8|1043|1000
1620910610000|2021-05-13 12:56:50|1043.6|1042.8|1043.6|1043|1043.6|1043|1043.4|1042.8|600
1620910620000|2021-05-13 12:57:00||1042.8||1042.8||1043||1042.8|0
1620910630000|2021-05-13 12:57:10|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.8|0
1620910640000|2021-05-13 12:57:20|1043|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|288
1620910650000|2021-05-13 12:57:30|1043.2|1042.8|1043|1042.2|1043.2|1043|1042.8|1042.2|999
1620910660000|2021-05-13 12:57:40|1042.8|1042|1042.6|1042|1042.8|1042|1042.4|1042|1010
1620910680000|2021-05-13 12:58:00|1042.8|1042.2|1042.8|1042|1042.8|1042.2|1042.8|1042|0
1620910690000|2021-05-13 12:58:10|1042.6||1042.4||1042.6||1042.4||0
1620910700000|2021-05-13 12:58:20|1042.6|1041.8|1041.8|1041|1042.6|1041.8|1041.4|1040.8|1050
1620910710000|2021-05-13 12:58:30||1041.2||1041.2||1041.2||1041.2|0
1620910720000|2021-05-13 12:58:40||1041.4||1041.4||1041.4||1041.4|0
1620910730000|2021-05-13 12:58:50|1042|1041.6|1042.4|1041.6|1042.4|1041.8|1042|1041.6|1380
1620910740000|2021-05-13 12:59:00|1042.6|1041.8|1042.2|1041.6|1042.6|1041.8|1042.2|1041.6|0
1620910750000|2021-05-13 12:59:10|1042|1041.4|1042.2|1041.4|1042.2|1041.4|1042|1041.4|0
1620910760000|2021-05-13 12:59:20|1042|1041.6|1042.4|1041.6|1042.4|1041.6|1041.8|1041.2|355
1620910770000|2021-05-13 12:59:30|1042.6|1041.8|1042.6|1041.8|1042.6|1041.8|1042.6|1041.8|0
1620910780000|2021-05-13 12:59:40|1042.8|1042|1042.8|1042.2|1042.8|1042.4|1042.8|1042|0
1620910800000|2021-05-13 13:00:00|1043|1042.4|1043.4|1042.6|1043.4|1042.8|1043|1042.4|1417
1620910810000|2021-05-13 13:00:10|1043.6|1042.8|1043.6|1042.8|1043.8|1043|1043.6|1042.8|0
1620910820000|2021-05-13 13:00:20||1043||1043||1043||1043|0
1620910830000|2021-05-13 13:00:30|1044|1043.2|1043.8|1043.2|1044|1043.4|1043.8|1043.2|191
1620910840000|2021-05-13 13:00:40|1044|1043.4|1043.4|1042.8|1044|1043.4|1043.2|1042.8|869
1620910850000|2021-05-13 13:00:50|1043.2||1043.2||1043.2||1043.2||0
1620910860000|2021-05-13 13:01:00|1043|1042.6|1044|1043.2|1044|1043.4|1043|1042.4|981
1620910870000|2021-05-13 13:01:10|1043.8||1043.8||1043.8||1043.8||0
1620910880000|2021-05-13 13:01:20|1044|1043.4|1044|1043.4|1044|1043.4|1044|1043.4|0
1620910890000|2021-05-13 13:01:30|1044.2||1043.8||1044.2||1043.8||100
1620910900000|2021-05-13 13:01:40|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|479
1620910910000|2021-05-13 13:01:50|1043.6||1043.6||1043.6||1043.6||0
1620910920000|2021-05-13 13:02:00|1043.4|1043|1043.2|1042.6|1043.4|1043|1043.2|1042.4|479
1620910940000|2021-05-13 13:02:20|1043.4|1042.8|1043.6|1043|1043.6|1043|1043.4|1042.8|169
1620910950000|2021-05-13 13:02:30|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|0
1620910960000|2021-05-13 13:02:40||1043||1043||1043||1043|0
1620910970000|2021-05-13 13:02:50|1043.6||1043.6||1043.6||1043.6||0
1620910980000|2021-05-13 13:03:00|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|0
1620911000000|2021-05-13 13:03:20|1043.6||1043.8||1043.8||1043.6||0
1620911010000|2021-05-13 13:03:30|1043.6||1043.6||1043.6||1043.6||0
1620911030000|2021-05-13 13:03:50|1043.4|1043|1043.2|1042.8|1043.4|1043|1043.2|1042.6|89
1620911040000|2021-05-13 13:04:00|1043.4|1043|1043.8|1043.4|1043.8|1043.4|1043.4|1043|1257
1620911060000|2021-05-13 13:04:20|1044.2|1043.6|1044.4|1043.8|1044.6|1043.8|1044.2|1043.6|456
1620911080000|2021-05-13 13:04:40|1044.2||1044.2||1044.2||1044.2||0
1620911090000|2021-05-13 13:04:50||1044||1044||1044||1044|0
1620911100000|2021-05-13 13:05:00||1043.8||1043.8||1044||1043.8|0
1620911110000|2021-05-13 13:05:10|1044.6|1044|1045.2|1044.4|1045.4|1044.4|1044.6|1044|15
1620911130000|2021-05-13 13:05:30||1044.6||1044.6||1044.6||1044.6|15
1620911140000|2021-05-13 13:05:40|1045.4|1044.8|1045.2|1044.6|1045.4|1044.8|1045.2|1044.6|0
1620911150000|2021-05-13 13:05:50|1045|1044.4|1044.2|1043.8|1045|1044.4|1044.2|1043.8|410
1620911160000|2021-05-13 13:06:00|1044.6|1044|1044.8|1044|1044.8|1044.2|1044.6|1044|194
1620911220000|2021-05-13 13:07:00|1044.6|1043.8|1043.8|1043.2|1044.6|1043.8|1043.6|1043|381
1620911230000|2021-05-13 13:07:10|1043.6|1043|1043.6|1042.8|1043.6|1043|1043.6|1042.8|0
1620911240000|2021-05-13 13:07:20|1043.4|1043|1045.2|1044.4|1045.4|1044.6|1043.4|1043|3864
1620911250000|2021-05-13 13:07:30|1045|1044.2|1044.4|1043.8|1045|1044.2|1044.4|1043.8|114
1620911260000|2021-05-13 13:07:40|1044.6||1044.6||1044.6||1044.6||0
1620911270000|2021-05-13 13:07:50|1044.8|1044|1044.8|1044|1044.8|1044|1044.8|1044|0
1620911320000|2021-05-13 13:08:40|1045|1044.2|1045.6|1044.8|1045.6|1045|1045|1044.2|0
1620911330000|2021-05-13 13:08:50|1045.4|1045|1045.8|1045|1045.8|1045|1045.4|1045|0
1620911340000|2021-05-13 13:09:00|1046|1045.2|1046.4|1045.4|1046.4|1045.4|1046|1045.2|0
1620911350000|2021-05-13 13:09:10|1046.6|1045.6|1046.6|1045.8|1046.6|1045.8|1046.6|1045.6|0
1620911360000|2021-05-13 13:09:20|1046.8|1046|1047|1046.8|1047|1046.8|1046.8|1046|220
1620911370000|2021-05-13 13:09:30||1046.6||1046.6||1046.6||1046.6|0
1620911380000|2021-05-13 13:09:40|1047.4|1046.8|1047.6|1046.8|1047.8|1046.8|1047|1046.6|377
1620911410000|2021-05-13 13:10:10|1047.4|1046.6|1047|1046.4|1047.4|1046.6|1046.8|1046.2|1348
1620911420000|2021-05-13 13:10:20|1046.8|1046.6|1047|1046.4|1047|1046.6|1046.8|1046.4|250
1620911430000|2021-05-13 13:10:30||1046.6||1046.6||1046.6||1046.6|0
1620911440000|2021-05-13 13:10:40|1047.2|1046.8|1047.8|1047|1047.8|1047|1047.2|1046.8|548
1620911450000|2021-05-13 13:10:50|1047.6|1046.8|1047.6|1046.8|1047.6|1046.8|1047.6|1046.8|0
1620911460000|2021-05-13 13:11:00|1047.4|1046.6|1047.2|1046.4|1047.4|1046.8|1046.8|1046.4|506
1620911480000|2021-05-13 13:11:20|1047.4|1046.6|1047.4|1046.6|1047.4|1046.6|1047.4|1046.6|0
1620911490000|2021-05-13 13:11:30|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|1047.2|1046.4|0
1620911500000|2021-05-13 13:11:40|1047.4|1046.6|1047.4|1046.6|1047.4|1046.6|1047.4|1046.6|0
1620911510000|2021-05-13 13:11:50|1047.2|1046.4|1047.4|1046.6|1047.4|1046.6|1047.2|1046.4|0
1620911520000|2021-05-13 13:12:00|1047.2|1046.4|1047.4|1046.6|1047.4|1046.6|1047.2|1046.4|0
1620911530000|2021-05-13 13:12:10|1047.2||1047.2||1047.2||1047.2||0
1620911570000|2021-05-13 13:12:50|1047|1046.4|1047|1046.6|1047|1046.6|1047|1046.4|35
1620911580000|2021-05-13 13:13:00|1046.8||1046.8||1046.8||1046.8||0
1620911590000|2021-05-13 13:13:10|||||||||3
1620911600000|2021-05-13 13:13:20|1047|1046.4|1046.6|1046.4|1047.2|1046.4|1046.6|1046.4|1
1620911610000|2021-05-13 13:13:30|1046.8||1046.8||1046.8||1046.8||0
1620911620000|2021-05-13 13:13:40|||||||||15
1620911630000|2021-05-13 13:13:50|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|1046.6|1046.2|552
1620911650000|2021-05-13 13:14:10|1046.4|1046|1046.2|1045.6|1046.4|1046|1046|1045.6|751
1620911670000|2021-05-13 13:14:30||1045.8||1045.8||1045.8||1045.8|0
1620911680000|2021-05-13 13:14:40||1045.6||1045.6||1045.6||1045.6|0
1620911690000|2021-05-13 13:14:50|1046.4|1045.8|1048|1047.2|1048.2|1047.2|1046.4|1045.8|13739
1620911700000|2021-05-13 13:15:00|1047.8|1047|1047.6|1047|1047.8|1047|1047.6|1047|0
1620911710000|2021-05-13 13:15:10|1047.4||1047.4||1047.4||1047.4||0
1620911730000|2021-05-13 13:15:30|1047.6|1047.2|1047.4|1047|1047.8|1047.2|1047.4|1047|1000
1620911740000|2021-05-13 13:15:40|1047.8|1047.2|1047.6|1047|1047.8|1047.4|1047.6|1047|253
1620911750000|2021-05-13 13:15:50|1047.8|1047.2|1048.4|1047.8|1048.4|1047.8|1047.6|1047.2|912
1620911760000|2021-05-13 13:16:00|1048.6|1048|1049|1048.2|1049|1048.2|1048.6|1048|104
1620911770000|2021-05-13 13:16:10|1048.8|1048.4|1048.8|1048|1049|1048.6|1048.8|1048|0
1620911790000|2021-05-13 13:16:30|1049|1048.2|1049|1048.2|1049|1048.2|1049|1048.2|0
1620911800000|2021-05-13 13:16:40|1049.2|1048|1047.6|1047.2|1049.2|1048|1047.6|1047.2|3514
1620911810000|2021-05-13 13:16:50|1047.4|1047|1047|1046.4|1047.4|1047|1047|1046.4|2027
1620911820000|2021-05-13 13:17:00|1047.2|1046.6|1047|1046.2|1047.2|1046.6|1047|1046.2|453
1620911840000|2021-05-13 13:17:20|1046.8|1046|1046.4|1045.8|1046.8|1046|1046.4|1045.8|260
1620911850000|2021-05-13 13:17:30|1046.2|1045.6|1046|1045.6|1046.2|1045.6|1045.8|1045.6|740
1620911920000|2021-05-13 13:18:40|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.6|1045.2|483
1620911930000|2021-05-13 13:18:50|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1620911940000|2021-05-13 13:19:00|1045.4|1044.8|1044.4|1044|1045.4|1044.8|1044.4|1044|19601
1620911990000|2021-05-13 13:19:50|1044.2|1043.8|1044.2|1043.8|1044.4|1044|1044.2|1043.8|1350
1620912000000|2021-05-13 13:20:00|1044|1043.6|1044.6|1044.2|1044.6|1044.2|1044|1043.6|1980
1620912010000|2021-05-13 13:20:10|1044.8|1044.4|1044.6|1043.8|1044.8|1044.4|1044.4|1043.8|1017
1620912020000|2021-05-13 13:20:20||1044||1043.8||1044||1043.8|0
1620912030000|2021-05-13 13:20:30|1044.4|1044|1044.4|1043.8|1044.4|1044|1044.4|1043.8|0
1620912050000|2021-05-13 13:20:50|1044.6|1044|1044.6|1043.8|1044.8|1044.4|1044.6|1043.8|355
1620912060000|2021-05-13 13:21:00|1044.8|1044|1044.8|1044|1044.8|1044|1044.8|1044|0
1620912070000|2021-05-13 13:21:10|1045|1044.2|1045.2|1044.4|1045.2|1044.8|1044.8|1044.2|2197
1620912080000|2021-05-13 13:21:20|1045|1044.2|1045|1044.2|1045|1044.2|1045|1044.2|0
1620912090000|2021-05-13 13:21:30||1044.4||1044.2||1044.4||1044.2|0
1620912100000|2021-05-13 13:21:40|1044.8|1044|1044.6|1044|1044.8|1044|1044.6|1044|0
1620912110000|2021-05-13 13:21:50|1044.4|1043.8|1044|1043.4|1044.4|1043.8|1044|1043.4|227
1620912120000|2021-05-13 13:22:00|1043.8||1044||1044||1043.8||0
1620912130000|2021-05-13 13:22:10|1043.8|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|729
1620912140000|2021-05-13 13:22:20|1043.6|1043|1043.4|1042.8|1043.6|1043|1043|1042.8|2088
1620912150000|2021-05-13 13:22:30|1043.6|1043|1044|1043.4|1044|1043.6|1043.6|1043|2769
1620912170000|2021-05-13 13:22:50|1043.8|1043.2|1043.4|1042.8|1043.8|1043.2|1043.2|1042.8|90
1620912180000|2021-05-13 13:23:00|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1620912190000|2021-05-13 13:23:10|1043.8||1043.8||1043.8||1043.8||0
1620912270000|2021-05-13 13:24:30|1044|1043.2|1044.2|1043.6|1044.4|1044|1044|1043.2|1118
1620912280000|2021-05-13 13:24:40|1044.4||1044.4||1044.4||1044.4||0
1620912290000|2021-05-13 13:24:50||1043.8||1043.8||1043.8||1043.8|0
1620912300000|2021-05-13 13:25:00|1044.2|1043.6|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|0
1620912320000|2021-05-13 13:25:20|1044|1043.4|1043.2|1042.8|1044|1043.4|1043.2|1042.8|189
1620912330000|2021-05-13 13:25:30|1043|1042.6|1042.6|1042|1043|1042.6|1042.6|1042|1181
1620912340000|2021-05-13 13:25:40|1042.8|1042.2|1042.6|1041.8|1042.8|1042.2|1042.6|1041.8|0
1620912350000|2021-05-13 13:25:50||1042||1041.8||1042||1041.8|0
1620912360000|2021-05-13 13:26:00|1042.4|1042|1042.6|1042|1042.6|1042|1042.4|1041.8|0
1620912410000|2021-05-13 13:26:50|1042.4|1041.8|1042|1041.4|1042.4|1041.8|1042|1041.4|240
1620912420000|2021-05-13 13:27:00|1041.8|1041.6|1042.4|1042|1042.4|1042|1041.8|1041.6|1688
1620912430000|2021-05-13 13:27:10|1042.6|1042.2|1043.8|1043.2|1044.8|1044|1042.6|1042.2|4896
1620912440000|2021-05-13 13:27:20|1043.6|1043|1043.6|1043|1043.6|1043|1043.4|1042.8|166
1620912450000|2021-05-13 13:27:30|1043.8|1043.2|1044.6|1043.6|1044.6|1043.6|1043.8|1043.2|309
1620912470000|2021-05-13 13:27:50|1044.8|1043.8|1045.6|1044.6|1045.6|1044.8|1044.8|1043.8|458
1620912480000|2021-05-13 13:28:00|1045.4||1045.2||1045.4||1045||0
1620912490000|2021-05-13 13:28:10|1045.4|1044.8|1045.8|1044.8|1045.8|1044.8|1045.4|1044.8|0
1620912500000|2021-05-13 13:28:20|1046|1045|1046.4|1045.4|1046.4|1045.6|1046|1045|0
1620912510000|2021-05-13 13:28:30|1046.2||1046.2||1046.2||1046.2||0
1620912520000|2021-05-13 13:28:40|1046.4|1045.6|1046.4|1046|1046.4|1046|1046.4|1045.6|355
1620912540000|2021-05-13 13:29:00|1046.6|1046.2|1047|1046.4|1047|1046.4|1046.6|1046.2|704
1620912550000|2021-05-13 13:29:10|1047.2|1046.6|1046.6|1045.8|1047.4|1046.6|1046.6|1045.8|203
1620912560000|2021-05-13 13:29:20|1046.8||1046.8||1046.8||1046.8||0
1620912570000|2021-05-13 13:29:30|1046.6||1046.6||1046.6||1046.6||0
1620912580000|2021-05-13 13:29:40||1046||1045.8||1046||1045.8|200
1620912590000|2021-05-13 13:29:50|1046.4|1045.6|1046|1045|1046.4|1045.6|1045.8|1045|1603
1620912600000|2021-05-13 13:30:00|1045.8|1044.8|1045.6|1045|1045.8|1045.2|1045.2|1044.8|720
1620912610000|2021-05-13 13:30:10|1045.4|1044.8|1046|1045.4|1046|1045.4|1045.4|1044.8|979
1620912620000|2021-05-13 13:30:20|1045.8|1045.2|1045.4|1044.8|1045.8|1045.2|1045.4|1044.8|590
1620912630000|2021-05-13 13:30:30|1045.2|1044.6|1045.6|1044.8|1045.6|1045|1045|1044.4|822
1620912640000|2021-05-13 13:30:40|1045.8|1045|1046|1045.2|1046.2|1045.2|1045.8|1045|1034
1620912650000|2021-05-13 13:30:50|1046.2|1045.4|1047.4|1046.6|1047.4|1046.6|1046.2|1045.2|1127
1620912660000|2021-05-13 13:31:00|1047.6|1046.8|1047.6|1047.2|1047.6|1047.2|1047.4|1046.6|0
1620912670000|2021-05-13 13:31:10||1047||1046.8||1047.2||1046.8|0
1620912680000|2021-05-13 13:31:20|1047.4|1047|1047.6|1047|1048.8|1047.2|1047.4|1047|10000
1620912690000|2021-05-13 13:31:30|1047.4|1046.8|1046.6|1046|1047.4|1046.8|1046.6|1046|1962
1620912700000|2021-05-13 13:31:40|1046.8|1046.2|1046.8|1046.2|1047|1046.2|1046.8|1046|96
1620912730000|2021-05-13 13:32:10|1047|1046.4|1047.4|1046.8|1047.6|1047|1047|1046.4|1894
1620912750000|2021-05-13 13:32:30|1047.8|1047|1047.8|1047|1048|1047.6|1047.8|1047|605
1620912760000|2021-05-13 13:32:40|1047.6||1047.6||1047.6||1047.6||0
1620912770000|2021-05-13 13:32:50|1047.8|1047.2|1048.2|1047.4|1048.2|1047.4|1047.8|1047.2|311
1620912780000|2021-05-13 13:33:00|1048|1047.2|1048.6|1047.8|1048.6|1047.8|1047.6|1047|1378
1620912790000|2021-05-13 13:33:10|1048.8|1048|1048.8|1047.8|1049|1048|1048.8|1047.8|0
1620912800000|2021-05-13 13:33:20||1048||1047.8||1048||1047.8|30
1620912810000|2021-05-13 13:33:30|1048.6|1048|1048.4|1047.6|1048.6|1048|1048.2|1047.6|1945
1620912820000|2021-05-13 13:33:40|1048.2|1047.8|1048.6|1048.2|1049|1048.2|1048.2|1047.8|908
1620912830000|2021-05-13 13:33:50||1048||1048||1048||1048|0
1620912840000|2021-05-13 13:34:00||1048.2||1048.2||1048.2||1048.2|0
1620912850000|2021-05-13 13:34:10|1048.8|1048.4|1048.8|1048|1049.6|1049|1048.6|1048|1244
1620912860000|2021-05-13 13:34:20|1048.6|1048.2|1048.2|1047.8|1048.6|1048.2|1048.2|1047.6|687
1620912870000|2021-05-13 13:34:30|1048.6|1048|1048.4|1047.8|1048.6|1048.2|1048.4|1047.8|397
1620912890000|2021-05-13 13:34:50||1048||1048||1048||1048|0
1620912900000|2021-05-13 13:35:00|1048.6|1048.2|1049.4|1048.8|1049.6|1048.8|1048.4|1048|6075
1620912910000|2021-05-13 13:35:10|1049.2|1048.6|1049.4|1048.8|1049.8|1049|1049.2|1048.6|557
1620912920000|2021-05-13 13:35:20|1049.2||1049.4||1049.4||1049.2||0
1620912930000|2021-05-13 13:35:30|1049.2|1049|1049.8|1049|1050|1049.2|1049.2|1049|519
1620912940000|2021-05-13 13:35:40||1048.8||1048.8||1048.8||1048.8|0
1620912950000|2021-05-13 13:35:50|1049.6|1048.6|1049.2|1048.4|1049.6|1048.6|1048.6|1048.2|664
1620912960000|2021-05-13 13:36:00|1049||1049.2||1049.2||1049||0
1620912980000|2021-05-13 13:36:20||1048.6||1048.4||1048.6||1048.4|0
1620912990000|2021-05-13 13:36:30|1049|1048.2|1049|1048.4|1049|1048.4|1048.6|1048.2|1014
1620913000000|2021-05-13 13:36:40|1049.2|1048.6|1049|1048.6|1049.2|1048.8|1049|1048.4|1164
1620913010000|2021-05-13 13:36:50|1049.2|1048.8|1049.4|1049|1049.8|1049.4|1049.2|1048.8|657
1620913020000|2021-05-13 13:37:00|1049.8|1049.2|1050.6|1050|1051|1050.4|1049.8|1049.2|1680
1620913030000|2021-05-13 13:37:10|1050.8|1050.2|1051|1050.2|1051.2|1050.4|1050.6|1050.2|1080
1620913040000|2021-05-13 13:37:20||1050.4||1050.4||1050.4||1050.4|0
1620913050000|2021-05-13 13:37:30||1050.2||1050.2||1050.2||1050.2|0
1620913060000|2021-05-13 13:37:40|1050.8||1051||1051||1050.8||0
1620913070000|2021-05-13 13:37:50|1050.8||1050.8||1050.8||1050.8||0
1620913080000|2021-05-13 13:38:00|1050.6|1050|1050.2|1049.6|1050.6|1050|1050.2|1049.6|854
1620913090000|2021-05-13 13:38:10|1050|1049.4|1050|1049.4|1050|1049.4|1050|1049.4|0
1620913100000|2021-05-13 13:38:20|1050.4|1049.6|1050.6|1050|1050.6|1050|1050|1049.6|591
1620913110000|2021-05-13 13:38:30|1050.8|1050.2|1051.4|1050.6|1051.6|1050.8|1050.8|1050.2|1428
1620913120000|2021-05-13 13:38:40|1051.2||1051.4||1051.4||1051||0
1620913130000|2021-05-13 13:38:50|1051.6|1050.8|1051.8|1051.2|1052.2|1051.2|1051.2|1050.8|327
1620913140000|2021-05-13 13:39:00|1052|1051|1051.2|1051|1052.2|1051.6|1051.2|1051|693
1620913150000|2021-05-13 13:39:10||1050.8||1050.8||1050.8||1050.8|0
1620913160000|2021-05-13 13:39:20|1051|1050.6|1051|1050.6|1051.2|1050.6|1051|1050.6|925
1620913170000|2021-05-13 13:39:30|1051.2|1050.8|1052|1051.2|1052|1051.2|1051.2|1050.8|679
1620913180000|2021-05-13 13:39:40|1051.8|1051|1051.2|1050.4|1051.8|1051|1051.2|1050.4|302
1620913190000|2021-05-13 13:39:50|1051.4|1050.6|1050.8|1050.4|1051.4|1050.8|1050.6|1050.4|6213
1620913200000|2021-05-13 13:40:00|1051|1050.6|1050.8|1050.4|1051.2|1050.6|1050.8|1050.4|355
1620913210000|2021-05-13 13:40:10|1051|1050.6|1050|1049.6|1051|1050.6|1050|1049.6|682
1620913220000|2021-05-13 13:40:20|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|440
1620913230000|2021-05-13 13:40:30|1050|1049.6|1050.2|1049.6|1050.2|1050|1050|1049.6|1327
1620913250000|2021-05-13 13:40:50|1050|1049.4|1049.8|1049.4|1050|1049.4|1049.8|1049.4|462
1620913260000|2021-05-13 13:41:00|1050|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|66
1620913280000|2021-05-13 13:41:20|1049.8|1049.2|1049.4|1048.6|1049.8|1049.2|1049.2|1048.6|80
1620913290000|2021-05-13 13:41:30|1049.2|1048.8|1049.2|1048.6|1049.2|1048.8|1049|1048.6|0
1620913300000|2021-05-13 13:41:40|1049.4|1048.8|1048.6|1048|1049.4|1049|1048.6|1048|1416
1620913310000|2021-05-13 13:41:50|1048.8|1047.8|1048.6|1047.8|1048.8|1047.8|1048.6|1047.8|0
1620913320000|2021-05-13 13:42:00|1048.4|1048|1048|1047.4|1048.4|1048|1048|1047.4|1515
1620913330000|2021-05-13 13:42:10|1048.2|1047.6|1049.6|1049|1049.6|1049|1048.2|1047.6|1156
1620913340000|2021-05-13 13:42:20|1049.4|1048.8|1049.4|1048.6|1049.4|1048.8|1049.2|1048.6|164
1620913370000|2021-05-13 13:42:50||1048.4||1048.4||1048.4||1048.4|0
1620913390000|2021-05-13 13:43:10||1048.6||1048.6||1048.6||1048.6|0
1620913400000|2021-05-13 13:43:20|1049.6|1048.8|1049.6|1049|1049.8|1049|1049.6|1048.8|0
1620913410000|2021-05-13 13:43:30|1049.4||1049.6||1049.6||1049.4||0
1620913420000|2021-05-13 13:43:40|1049.4|1048.8|1049.2|1048.4|1049.4|1048.8|1049|1048.4|567
1620913430000|2021-05-13 13:43:50|1049.4|1048.6|1049.2|1048.4|1049.4|1048.6|1049.2|1048.4|0
1620913440000|2021-05-13 13:44:00|1049|1048.2|1048.2|1047.6|1049|1048.2|1048|1047.4|300
1620913450000|2021-05-13 13:44:10|1048.4|1047.8|1048.4|1048|1048.6|1048.2|1048.4|1047.8|708
1620913480000|2021-05-13 13:44:40|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|1048.2|1047.8|125
1620913500000|2021-05-13 13:45:00|1048.6|1048|1051.6|1050.8|1051.6|1050.8|1048.6|1048|5775
1620913510000|2021-05-13 13:45:10|1051.4|1050.6|1049.4|1048.6|1051.4|1050.6|1049.4|1048.6|332
1620913520000|2021-05-13 13:45:20|1049.2|1048.4|1048.4|1048|1049.2|1048.4|1048.4|1048|897
1620913530000|2021-05-13 13:45:30|1048.6|1047.8|1048.4|1047.8|1048.6|1047.8|1048.4|1047.8|0
1620913540000|2021-05-13 13:45:40|1048.6|1048|1048.6|1048|1048.6|1048|1048.6|1048|0
1620913560000|2021-05-13 13:46:00|1048.4|1047.8|1047.8|1047.4|1048.4|1047.8|1047.8|1047.4|496
1620913570000|2021-05-13 13:46:10|1047.6|1047.2|1048|1047.4|1048.4|1047.8|1047.6|1047|2121
1620913580000|2021-05-13 13:46:20|1048.2||1048.2||1048.2||1048||0
1620913590000|2021-05-13 13:46:30|1048|1047.2|1047.6|1047|1048|1047.4|1047.6|1047|430
1620913600000|2021-05-13 13:46:40|1047.8||1047.8||1047.8||1047.8||0
1620913610000|2021-05-13 13:46:50||1047.2||1047.2||1047.2||1047.2|0
1620913620000|2021-05-13 13:47:00|1047.6|1047.4|1046.4|1045.8|1047.6|1047.4|1046.2|1045.6|3556
1620913630000|2021-05-13 13:47:10|1046.6|1046|1046.6|1045.8|1046.8|1046.2|1046.6|1045.8|0
1620913640000|2021-05-13 13:47:20|1046.8|1046|1046.6|1045.8|1046.8|1046|1046.6|1045.8|0
1620913650000|2021-05-13 13:47:30|1046.4|1045.6|1046.4|1045.6|1046.4|1045.6|1046.4|1045.6|0
1620913660000|2021-05-13 13:47:40|1046.2||1046.4||1046.4||1046.2||0
1620913670000|2021-05-13 13:47:50|1046.2||1046||1046.2||1046||0
1620913680000|2021-05-13 13:48:00|1046.2|1045.8|1046|1045.6|1046.2|1045.8|1045.8|1045.6|1230
1620913690000|2021-05-13 13:48:10|1045.8|1045.4|1045.6|1045|1045.8|1045.4|1045.2|1044.6|2685
1620913700000|2021-05-13 13:48:20|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1620913710000|2021-05-13 13:48:30|1045.2|1044.6|1044.6|1043.8|1045.2|1044.6|1044.6|1043.8|155
1620913720000|2021-05-13 13:48:40|1044.4|1044|1044.6|1044|1044.6|1044|1044.4|1044|200
1620913730000|2021-05-13 13:48:50||1044.2||1044||1044.2||1044|160
1620913740000|2021-05-13 13:49:00|1044.4|1043.8|1044.4|1043.4|1044.4|1043.8|1044.2|1043.4|0
1620913750000|2021-05-13 13:49:10|1044.2|1043.2|1044|1043.2|1044.2|1043.2|1044|1043.2|0
1620913760000|2021-05-13 13:49:20|1043.8||1043.6||1043.8||1043.6||200
1620913770000|2021-05-13 13:49:30|1043.8|1043|1043.2|1042.4|1043.8|1043|1043.2|1042.4|711
1620913780000|2021-05-13 13:49:40||1042.2||1042.2||1042.2||1042.2|0
1620913800000|2021-05-13 13:50:00||1042.4||1042.4||1042.4||1042.4|0
1620913810000|2021-05-13 13:50:10|1043|1042.6|1042.6|1041.8|1043|1042.6|1042.6|1041.8|2000
1620913820000|2021-05-13 13:50:20|1042.8|1042|1043|1042|1043|1042.2|1042.8|1042|396
1620913830000|2021-05-13 13:50:30|1042.8|1042.2|1042.8|1042|1042.8|1042.4|1042.8|1042|0
1620913840000|2021-05-13 13:50:40|1043|1042.2|1043.8|1043.2|1044|1043.4|1043|1042.2|2841
1620913850000|2021-05-13 13:50:50|1043.6|1043|1043.8|1043|1043.8|1043|1043.6|1042.8|573
1620913860000|2021-05-13 13:51:00|1044|1043.2|1045|1043.8|1045|1044|1044|1043|3836
1620913910000|2021-05-13 13:51:50|1044.8|1043.6|1044|1043.4|1044.8|1043.6|1044|1043.4|1506
1620913920000|2021-05-13 13:52:00|1044.2|1043.6|1044|1043.4|1044.2|1043.6|1044|1043.4|457
1620913930000|2021-05-13 13:52:10|1044.2|1043.6|1044.2|1043.8|1044.2|1043.8|1044|1043.4|1608
1620913940000|2021-05-13 13:52:20|1044.6|1044|1044.8|1043.8|1044.8|1044|1044.6|1043.6|9
1620913950000|2021-05-13 13:52:30|1044.6|1043.6|1044.4|1043.8|1044.6|1043.8|1044.4|1043.6|0
1620913960000|2021-05-13 13:52:40|1044.6|1043.6|1044.6|1044|1044.6|1044|1044.6|1043.6|0
1620913970000|2021-05-13 13:52:50|1045|1044.2|1044.6|1044|1045|1044.4|1044.6|1044|182
1620913990000|2021-05-13 13:53:10|1044.4|1044.2|1044.6|1044|1044.6|1044.2|1044.4|1044|0
1620914040000|2021-05-13 13:54:00|1044.8|1044.2|1044.8|1044|1044.8|1044.2|1044.8|1044|150
1620914050000|2021-05-13 13:54:10|1045|1044.2|1045.4|1045|1045.4|1045|1044.6|1044.2|1482
1620914060000|2021-05-13 13:54:20|1045.2|1044.8|1045.2|1044.6|1045.4|1044.8|1045|1044.6|1215
1620914090000|2021-05-13 13:54:50||1044.8||1044.8||1044.8||1044.8|0
1620914100000|2021-05-13 13:55:00|1045.4|1044.6|1045.8|1045.2|1046.2|1045.4|1045.4|1044.6|375
1620914110000|2021-05-13 13:55:10|1046|1045.4|1046.6|1045.8|1046.6|1046|1046|1045.4|122
1620914120000|2021-05-13 13:55:20|1046.8|1046|1046.8|1046|1046.8|1046|1046.8|1046|0
1620914130000|2021-05-13 13:55:30|1047|1046.2|1047.4|1046.4|1047.6|1046.4|1047|1046.2|500
1620914140000|2021-05-13 13:55:40|1047.2|1046.6|1047.4|1046.6|1047.4|1046.6|1047.2|1046.6|0
1620914150000|2021-05-13 13:55:50|1047.6||1047.6||1047.6||1047.6||0
1620914160000|2021-05-13 13:56:00|1047.8|1046.8|1048|1047.2|1048|1047.2|1047.6|1046.8|0
1620914170000|2021-05-13 13:56:10|1047.8||1047.8||1047.8||1047.8||0
1620914180000|2021-05-13 13:56:20|1048||1048||1048||1048||0
1620914210000|2021-05-13 13:56:50|1047.8|1047|1048.4|1047.8|1048.6|1048|1047.4|1047|2698
1620914220000|2021-05-13 13:57:00|1048.8|1048|1049.2|1048.4|1049.2|1048.6|1048.8|1048|1855
1620914230000|2021-05-13 13:57:10|1049||1049||1049||1049||0
1620914240000|2021-05-13 13:57:20|||||||||75
1620914250000|2021-05-13 13:57:30|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|0
1620914260000|2021-05-13 13:57:40|1049.4|1048.8|1050|1049|1050|1049|1049.4|1048.8|0
1620914270000|2021-05-13 13:57:50|1050.2|1049.2|1050.2|1049.4|1050.4|1049.4|1050.2|1049.2|0
1620914280000|2021-05-13 13:58:00|1050|1049.2|1049.4|1048.6|1050|1049.2|1049|1048.6|1030
1620914290000|2021-05-13 13:58:10|1049.6|1048.8|1049.8|1048.8|1049.8|1048.8|1049.6|1048.8|0
1620914310000|2021-05-13 13:58:30|1049.6||1049.4||1049.6||1049.4||0
1620914330000|2021-05-13 13:58:50|1049.2|1048.6|1048.8|1048|1049.2|1048.6|1048.8|1048|613
1620914360000|2021-05-13 13:59:20|1048.6|1047.8|1048.4|1047.6|1048.6|1047.8|1048|1047.4|1220
1620914370000|2021-05-13 13:59:30||1047.8||1047.8||1047.8||1047.8|1000
1620914390000|2021-05-13 13:59:50|1049|1048|1048.6|1048|1049.2|1048.2|1048.4|1048|3174
1620914400000|2021-05-13 14:00:00|1048.8|1048.2|1049|1048.4|1049.2|1048.4|1048.4|1048.2|356
1620914450000|2021-05-13 14:00:50|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|1049.2|1048.6|414
1620914460000|2021-05-13 14:01:00|1049.4|1048.8|1050.2|1049.4|1050.4|1049.6|1049.4|1048.8|1319
1620914470000|2021-05-13 14:01:10||1049.6||1049.6||1049.6||1049.6|0
1620914480000|2021-05-13 14:01:20|1050.4|1049.8|1051|1050.2|1051.2|1050.2|1050.4|1049.8|849
1620914490000|2021-05-13 14:01:30|1051.2|1050.4|1051.8|1050.8|1051.8|1050.8|1051.2|1050.4|0
1620914500000|2021-05-13 14:01:40|1052|1051|1051.8|1051|1052|1051|1051.6|1051|0
1620914510000|2021-05-13 14:01:50||1051.2||1051.2||1051.2||1051.2|0
1620914520000|2021-05-13 14:02:00|1052|1051.4|1053|1052|1053|1052|1052|1051.4|1005
1620914530000|2021-05-13 14:02:10|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|1053.2|1052.2|18
1620914540000|2021-05-13 14:02:20|1053.4|1052.4|1053.8|1052.8|1054|1053|1053.2|1052.4|100
1620914560000|2021-05-13 14:02:40|1053.6|1052.6|1053.6|1052.8|1053.6|1052.8|1053.2|1052.6|472
1620914570000|2021-05-13 14:02:50|1053.8|1053|1054|1053|1054|1053|1053.8|1052.8|0
1620914590000|2021-05-13 14:03:10|1053.8|1052.8|1053.8|1053|1053.8|1053|1053.4|1052.8|697
1620914600000|2021-05-13 14:03:20|1054|1053.2|1054|1053.4|1054|1053.4|1054|1053.2|0
1620914610000|2021-05-13 14:03:30|1053.8|1053.6|1052.6|1051.8|1053.8|1053.8|1052.6|1051.8|4611
1620914620000|2021-05-13 14:03:40|1052.4|1051.6|1052.4|1051.4|1052.4|1051.6|1052.4|1051.4|0
1620914630000|2021-05-13 14:03:50|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|1052.2|1051.6|0
1620914640000|2021-05-13 14:04:00|1052|1051.4|1051.4|1050.8|1052|1051.4|1051.4|1050.6|2285
1620914690000|2021-05-13 14:04:50|1051.2|1050.6|1051.4|1050.8|1051.4|1050.8|1051|1050.4|1048
1620914700000|2021-05-13 14:05:00|1051.6|1051|1051.6|1051|1051.6|1051|1051.6|1051|0
1620914710000|2021-05-13 14:05:10|1051.4|1050.8|1052|1051.4|1052.2|1051.8|1051.4|1050.8|201
1620914720000|2021-05-13 14:05:20||1051.6||1051.6||1051.6||1051.6|0
1620914730000|2021-05-13 14:05:30||1051.8||1051.6||1051.8||1051.6|0
1620914740000|2021-05-13 14:05:40|1052.2|1051.8|1052.6|1052|1052.8|1052.4|1052.2|1051.8|473
1620914750000|2021-05-13 14:05:50||1052.2||1052.4||1052.4||1052.2|0
1620914770000|2021-05-13 14:06:10|1053|1052.6|1053.8|1053|1054|1053.2|1053|1052.4|4
1620914780000|2021-05-13 14:06:20|1054|1053.2|1053|1052.4|1054|1053.2|1053|1052.4|2429
1620914790000|2021-05-13 14:06:30|1052.8|1052.2|1052.2|1052|1052.8|1052.2|1052.2|1052|150
1620914800000|2021-05-13 14:06:40|1052|1051.8|1052|1051.2|1052|1051.8|1052|1051.2|73
1620914820000|2021-05-13 14:07:00|1052.2|1051.4|1052.2|1051.4|1052.4|1051.4|1052.2|1051.4|1688
1620914840000|2021-05-13 14:07:20|1051.4|1051.2|1052.4|1051.6|1052.4|1051.6|1051.2|1050.4|32466
1620914850000|2021-05-13 14:07:30|1052.2|1051.4|1052|1051.2|1052.2|1051.4|1051.6|1051|0
1620914860000|2021-05-13 14:07:40|1051.8|1051|1051.4|1050.8|1051.8|1051|1051.4|1050.8|119
1620914870000|2021-05-13 14:07:50|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|0
1620914880000|2021-05-13 14:08:00|1051.4||1051.4||1051.4||1051.4||0
1620914890000|2021-05-13 14:08:10|1051.6|1050.8|1051.4|1050.6|1051.8|1051.2|1051.4|1050.6|1377
1620914910000|2021-05-13 14:08:30|1051.2|1050.4|1051|1050.2|1051.2|1050.4|1050.4|1049.8|521
1620914920000|2021-05-13 14:08:40|1050.8||1050.8||1050.8||1050.8||0
1620914930000|2021-05-13 14:08:50|1051|1050.4|1051|1050.2|1051|1050.4|1051|1050.2|0
1620914940000|2021-05-13 14:09:00|1050.8||1050.8||1050.8||1050.8||0
1620914950000|2021-05-13 14:09:10|1051|1050.4|1051.4|1050.6|1051.6|1051|1051|1050.4|952
1620914960000|2021-05-13 14:09:20|1051.2||1051.2||1051.2||1051.2||0
1620914970000|2021-05-13 14:09:30|1051|1050.4|1050.8|1050.2|1051|1050.4|1050.8|1050.2|119
1620914980000|2021-05-13 14:09:40|1050.6|1050|1050|1049.6|1050.6|1050|1049.8|1049.6|1227
1620914990000|2021-05-13 14:09:50|1050.2||1050.2||1050.2||1050.2||0
1620915010000|2021-05-13 14:10:10|1050.4|1049.8|1050.4|1050|1050.4|1050|1050.4|1049.8|1160
1620915020000|2021-05-13 14:10:20|1050.6|1050.2|1051|1050.2|1051|1050.4|1050.6|1050|738
1620915040000|2021-05-13 14:10:40||1050.4||1050.6||1050.6||1050.4|0
1620915050000|2021-05-13 14:10:50|1051.2|1050.4|1051.4|1050.8|1051.4|1050.8|1051.2|1050.4|0
1620915060000|2021-05-13 14:11:00|1051.6|1051|1051.6|1051|1052|1051.2|1051.6|1051|695
1620915070000|2021-05-13 14:11:10|1051.4|1050.8|1051.2|1050.6|1051.4|1050.8|1051|1050.4|1882
1620915080000|2021-05-13 14:11:20|1051||1051||1051||1051||0
1620915090000|2021-05-13 14:11:30|1051.2|1050.8|1051.4|1051|1051.4|1051.2|1051.2|1050.6|1430
1620915100000|2021-05-13 14:11:40|1051.2|1050.8|1051.2|1050.6|1051.2|1050.8|1050.8|1050.4|969
1620915110000|2021-05-13 14:11:50|1051.4|1050.8|1051.2|1050.6|1051.4|1051|1051.2|1050.6|4
1620915120000|2021-05-13 14:12:00||1050.4||1050.6||1050.6||1050.4|0
1620915140000|2021-05-13 14:12:20|1051.4|1050.8|1051.4|1051.2|1051.4|1051.2|1051.4|1050.8|0
1620915150000|2021-05-13 14:12:30|1051.2|1051|1051.2|1050.6|1051.2|1051|1051|1050.4|72
1620915160000|2021-05-13 14:12:40||1050.8||1050.8||1050.8||1050.8|0
1620915170000|2021-05-13 14:12:50|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|493
1620915180000|2021-05-13 14:13:00|1051.6|1051.2|1052.4|1051.6|1052.6|1051.8|1051.6|1051.2|1192
1620915190000|2021-05-13 14:13:10||1051.8||1051.8||1051.8||1051.8|0
1620915200000|2021-05-13 14:13:20|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1052|1051.6|0
1620915210000|2021-05-13 14:13:30|1052.2||1052.2||1052.2||1052.2||0
1620915220000|2021-05-13 14:13:40|1052||1052||1052||1052||0
1620915230000|2021-05-13 14:13:50|1052.2|1051.8|1052.6|1051.8|1052.6|1051.8|1052.2|1051.8|805
1620915240000|2021-05-13 14:14:00|1052.4|1051.6|1052.4|1051.6|1052.4|1051.6|1052.4|1051.6|0
1620915250000|2021-05-13 14:14:10|1052.2|1051.4|1051.4|1050.8|1052.2|1051.4|1051.2|1050.6|645
1620915270000|2021-05-13 14:14:30|1051.6|1051|1051.4|1051|1051.6|1051.2|1051.4|1051|408
1620915280000|2021-05-13 14:14:40|1051.2|1050.8|1051.6|1050.8|1051.6|1050.8|1051.2|1050.4|161
1620915300000|2021-05-13 14:15:00|1051.8||1051.6||1051.8||1051.6||0
1620915330000|2021-05-13 14:15:30|1051.8|1051|1052|1051.8|1052.2|1051.8|1051.8|1051|1612
1620915340000|2021-05-13 14:15:40|1051.8|1051.6|1052|1051.6|1052|1051.6|1051.8|1051.6|88
1620915350000|2021-05-13 14:15:50|1051.8|1051.4|1051.4|1050.8|1051.8|1051.4|1051.4|1050.8|622
1620915370000|2021-05-13 14:16:10|1051.2|1050.6|1051.2|1050.6|1051.2|1050.6|1050.8|1050.4|234
1620915380000|2021-05-13 14:16:20|1051|1050.4|1050.4|1049.8|1051|1050.4|1050|1049.6|651
1620915390000|2021-05-13 14:16:30|1050.6|1050|1050.4|1049.8|1050.6|1050|1050.4|1049.8|0
1620915470000|2021-05-13 14:17:50||1050||1050||1050||1050|0
1620915480000|2021-05-13 14:18:00|1050.6|1050.2|1050.2|1049.8|1051.2|1051|1050|1049.8|2428
1620915490000|2021-05-13 14:18:10|1050.4||1050.4||1050.4||1050.4||0
1620915510000|2021-05-13 14:18:30|1050.2||1050||1050.2||1050||46
1620915520000|2021-05-13 14:18:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.4|0
1620915530000|2021-05-13 14:18:50|1050|1049.4|1049.4|1048.8|1050|1049.4|1049.4|1048.8|1655
1620915540000|2021-05-13 14:19:00|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1620915550000|2021-05-13 14:19:10|1049.4||1049.4||1049.4||1049.4||0
1620915580000|2021-05-13 14:19:40|||||||||3
1620915590000|2021-05-13 14:19:50|1049.2|1048.8|1049|1048.4|1049.2|1048.8|1048.8|1048.4|691
1620915600000|2021-05-13 14:20:00|1048.8|1048.2|1048.6|1048|1048.8|1048.2|1048.4|1047.8|1265
1620915620000|2021-05-13 14:20:20|1049|1048.2|1048.6|1048|1049|1048.2|1048.6|1048|3000
1620915630000|2021-05-13 14:20:30|1048.4|1047.8|1048.4|1047.4|1048.4|1047.8|1048.2|1047.4|543
1620915650000|2021-05-13 14:20:50|1048.2||1048||1048.2||1048||0
1620915670000|2021-05-13 14:21:10|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|802
1620915680000|2021-05-13 14:21:20|1048.6|1047.6|1048.4|1047.6|1048.6|1047.6|1048.4|1047.6|0
1620915720000|2021-05-13 14:22:00|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|343
1620915740000|2021-05-13 14:22:20|1048.2|1047.6|1048.4|1047.6|1048.4|1047.6|1048|1047.6|0
1620915750000|2021-05-13 14:22:30|1048.2|1047.8|1048.4|1047.6|1048.4|1047.8|1048.2|1047.6|0
1620915760000|2021-05-13 14:22:40|1048.2|1047.8|1048.4|1047.8|1048.4|1047.8|1048.2|1047.8|0
1620915770000|2021-05-13 14:22:50||1048||1047.8||1048||1047.8|0
1620915810000|2021-05-13 14:23:30|1048.6|1048|1048.2|1047.8|1048.6|1048|1048.2|1047.8|1204
1620915840000|2021-05-13 14:24:00|1048|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|90
1620915850000|2021-05-13 14:24:10|1048.2||1048.2||1048.2||1048.2||0
1620915860000|2021-05-13 14:24:20|1048.4|1047.6|1048.4|1048|1048.4|1048|1048.4|1047.6|0
1620915890000|2021-05-13 14:24:50|1048|1047.8|1048|1047.4|1048|1047.8|1048|1047.4|595
1620915900000|2021-05-13 14:25:00||1047.6||1047.6||1047.6||1047.6|0
1620915910000|2021-05-13 14:25:10||1047.4||1047.4||1047.4||1047.4|0
1620915930000|2021-05-13 14:25:30|1047.8|1047.6|1047.8|1047.4|1047.8|1047.6|1047.6|1047.4|86
1620915940000|2021-05-13 14:25:40|1047.6|1047.2|1047.2|1046.6|1047.6|1047.2|1047.2|1046.6|164
1620915950000|2021-05-13 14:25:50|1047||1047||1047||1047||0
1620915960000|2021-05-13 14:26:00|1046.8|1046.4|1046.6|1046|1046.8|1046.4|1046.4|1046|400
1620915970000|2021-05-13 14:26:10|1046.8|1046.2|1046.8|1046|1046.8|1046.2|1046.8|1046|187
1620915980000|2021-05-13 14:26:20|1046.6||1046.6||1046.6||1046.6||1035
1620915990000|2021-05-13 14:26:30|1046.4||1046.4||1046.4||1046.4||0
1620916000000|2021-05-13 14:26:40|1046.2|1045.8|1046.2|1045.4|1046.2|1045.8|1046|1045.2|215
1620916010000|2021-05-13 14:26:50|1046|1044.8|1045|1044.4|1046.2|1044.8|1044.8|1044.4|4678
1620916020000|2021-05-13 14:27:00|1044.8|1044.6|1045|1044.6|1045|1044.8|1044.8|1044.4|4078
1620916030000|2021-05-13 14:27:10|1044.6|1044.4|1045|1044.4|1045|1044.4|1044.6|1044.4|255
1620916040000|2021-05-13 14:27:20|1044.8|1044.6|1044.8|1044.4|1045|1044.8|1044.8|1044.4|6651
1620916050000|2021-05-13 14:27:30|1045||1045||1045||1045||1169
1620916060000|2021-05-13 14:27:40|1044.8||1045||1045||1044.8||0
1620916080000|2021-05-13 14:28:00|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.6|1044.2|405
1620916090000|2021-05-13 14:28:10|1044.6||1044.6||1044.6||1044.6||0
1620916100000|2021-05-13 14:28:20|1044|1043.8|1044|1043.6|1044.6|1044|1044|1043.4|1933
1620916110000|2021-05-13 14:28:30|1044.2|1043.4|1044|1043.6|1044.2|1043.6|1043.8|1043.4|660
1620916160000|2021-05-13 14:29:20|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.6|3742
1620916180000|2021-05-13 14:29:40|1044.6|1044|1044.8|1044.2|1045|1044.2|1044.6|1044|823
1620916200000|2021-05-13 14:30:00|1045|1044.4|1045|1044.6|1045|1044.6|1045|1044.4|0
1620916220000|2021-05-13 14:30:20|1044.8||1045||1045||1044.8||191
1620916240000|2021-05-13 14:30:40|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|978
1620916260000|2021-05-13 14:31:00|1045|1044.6|1045|1044.6|1045|1044.6|1045|1044.6|813
1620916290000|2021-05-13 14:31:30|1045.2|1044.8|1045.6|1045|1045.8|1045.4|1045.2|1044.6|11315
1620916300000|2021-05-13 14:31:40|1045.4|1045.2|1045.6|1045.2|1045.6|1045.2|1045.4|1045.2|248
1620916330000|2021-05-13 14:32:10|1045.8|1045.4|1046.4|1045.8|1046.4|1045.8|1045.8|1045.4|1658
1620916340000|2021-05-13 14:32:20|1046.2|1046|1047|1046.4|1047|1046.6|1046|1046|1847
1620916350000|2021-05-13 14:32:30|1047.2|1046.6|1047.2|1046.6|1047.4|1046.6|1047|1046.6|0
1620916360000|2021-05-13 14:32:40|1047.4||1047.4||1047.4||1047.4||0
1620916370000|2021-05-13 14:32:50||1046.8||1046.8||1046.8||1046.8|0
1620916380000|2021-05-13 14:33:00|1047.2|1046.6|1046.4|1046|1047.2|1046.6|1046.4|1046|2214
1620916410000|2021-05-13 14:33:30|1046.2|1045.8|1046.4|1045.8|1046.4|1045.8|1046.2|1045.6|183
1620916440000|2021-05-13 14:34:00|1046.2|1045.6|1046.4|1046|1046.4|1046|1046.2|1045.6|1
1620916450000|2021-05-13 14:34:10||1045.8||1045.8||1045.8||1045.8|100
1620916470000|2021-05-13 14:34:30|1046.2|1045.6|1045.8|1045.6|1046.2|1045.6|1045.8|1045.6|360
1620916480000|2021-05-13 14:34:40|1046|1045.8|1046.2|1046|1046.4|1046|1046|1045.8|1539
1620916490000|2021-05-13 14:34:50|1046|1045.8|1046.2|1045.6|1046.2|1045.8|1046|1045.6|441
1620916500000|2021-05-13 14:35:00||1045.8||1045.8||1045.8||1045.8|0
1620916510000|2021-05-13 14:35:10||1045.6||1045.6||1045.6||1045.6|0
1620916530000|2021-05-13 14:35:30|1046||1046||1046||1046||0
1620916550000|2021-05-13 14:35:50|1045.8|1045.4|1045.2|1044.6|1045.8|1045.6|1045.2|1044.6|1030
1620916560000|2021-05-13 14:36:00||1044.8||1044.6||1044.8||1044.6|200
1620916570000|2021-05-13 14:36:10|1045.4|1044.8|1046.2|1045.6|1046.2|1045.6|1045.4|1044.8|2981
1620916610000|2021-05-13 14:36:50|1046|1045.4|1046.6|1046|1046.6|1046|1045.6|1045.4|3751
1620916620000|2021-05-13 14:37:00|1046.8||1046.8||1046.8||1046.8||0
1620916670000|2021-05-13 14:37:50|1047|1046.2|1047.4|1046.6|1047.4|1046.6|1047|1046.2|705
1620916680000|2021-05-13 14:38:00|1047.2|1046.8|1047.4|1046.6|1047.6|1046.8|1047.2|1046.6|626
1620916690000|2021-05-13 14:38:10|1047.6|1046.8|1047.8|1047|1047.8|1047|1047.6|1046.8|0
1620916700000|2021-05-13 14:38:20|1047.6|1046.8|1047.6|1046.8|1047.6|1046.8|1047.6|1046.8|0
1620916720000|2021-05-13 14:38:40|1047.4|1046.6|1046.8|1046.2|1047.4|1046.6|1046.8|1046.2|274
1620916730000|2021-05-13 14:38:50|1046.6|1046|1046.6|1046|1046.8|1046.2|1046.4|1046|497
1620916740000|2021-05-13 14:39:00|1047|1046.2|1047.6|1047|1047.6|1047|1047|1046.2|2116
1620916750000|2021-05-13 14:39:10|1047.8||1047.8||1047.8||1047.8||0
1620916760000|2021-05-13 14:39:20||1047.2||1047.2||1047.2||1047.2|0
1620916800000|2021-05-13 14:40:00|1048|1047.4|1048|1047.6|1048|1047.6|1048|1047.4|209
1620916810000|2021-05-13 14:40:10|1047.8|1047.4|1048|1047.2|1048|1047.4|1047.6|1047|0
1620916820000|2021-05-13 14:40:20|1047.8||1047.8||1047.8||1047.8||0
1620916830000|2021-05-13 14:40:30|1047.6|1047|1047.6|1046.8|1047.6|1047|1047.2|1046.8|374
1620916840000|2021-05-13 14:40:40|1047.4||1047.4||1047.4||1047.4||0
1620916850000|2021-05-13 14:40:50|1047.2|1046.6|1047|1046.4|1047.2|1046.6|1047|1046.4|86
1620916860000|2021-05-13 14:41:00||1046.6||1046.4||1046.6||1046.4|208
1620916880000|2021-05-13 14:41:20|1047.2|1046.6|1047.2|1046.6|1047.4|1047|1047.2|1046.6|1465
1620916890000|2021-05-13 14:41:30|1047|1046.4|1046.8|1046.2|1047|1046.4|1046.6|1046.2|0
1620916900000|2021-05-13 14:41:40|1047|1046.4|1047.2|1046.4|1047.2|1046.4|1047|1046.4|0
1620916910000|2021-05-13 14:41:50|1047.4|1046.6|1047.4|1047|1047.4|1047|1047.4|1046.6|299
1620917070000|2021-05-13 14:44:30|1047.2|1046.8|1047|1046.4|1047.2|1046.8|1046.8|1046.4|1985
1620917080000|2021-05-13 14:44:40|1047.2|1046.6|1047.6|1047|1047.6|1047.2|1047|1046.6|5564
1620917090000|2021-05-13 14:44:50|||||||||300
1620917110000|2021-05-13 14:45:10|1047.4|1046.8|1046.6|1046.2|1047.4|1046.8|1046.4|1046|2580
1620917120000|2021-05-13 14:45:20|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|558
1620917160000|2021-05-13 14:46:00|1046.6|1046|1046.4|1046|1046.6|1046|1045.8|1045.4|2520
1620917170000|2021-05-13 14:46:10|1046.6|1046.2|1046.6|1046.2|1046.6|1046.4|1046.4|1046|1515
1620917210000|2021-05-13 14:46:50|1046.4|1046|1047|1046.4|1047|1046.4|1046.2|1045.8|3867
1620917220000|2021-05-13 14:47:00||1046.6||1046.6||1046.6||1046.6|0
1620917230000|2021-05-13 14:47:10|1047.2|1046.4|1047.4|1046.6|1047.6|1047.2|1047.2|1046.4|522
1620917250000|2021-05-13 14:47:30||1047||1047||1047||1047|0
1620917260000|2021-05-13 14:47:40|1047.6|1047.2|1047.8|1047.2|1048|1047.6|1047.6|1047.2|2972
1620917280000|2021-05-13 14:48:00|1047.6|1047|1047.4|1046.6|1047.6|1047|1047.4|1046.6|581
1620917300000|2021-05-13 14:48:20|1047.2|1046.4|1047|1046.4|1047.2|1046.4|1046.8|1046.2|171
1620917320000|2021-05-13 14:48:40|1046.8||1047||1047||1046.8||0
1620917330000|2021-05-13 14:48:50|1046.8|1046.2|1046.6|1046.2|1046.8|1046.2|1046.4|1046|1175
1620917340000|2021-05-13 14:49:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.6|1046.8|1046.4|213
1620917350000|2021-05-13 14:49:10||1046.6||1046.2||1046.6||1046.2|0
1620917360000|2021-05-13 14:49:20|1046.6|1046.4|1047.2|1046.6|1047.2|1046.8|1046.6|1046.4|688
1620917390000|2021-05-13 14:49:50|1047||1047.2||1047.2||1047||0
1620917400000|2021-05-13 14:50:00|1047|1046.4|1047|1046.4|1047|1046.4|1046.6|1046.2|2550
1620917410000|2021-05-13 14:50:10|1047.2|1046.6|1047.6|1047|1047.8|1047.2|1047.2|1046.6|1098
1620917470000|2021-05-13 14:51:10|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|1047.8|1047.2|0
1620917480000|2021-05-13 14:51:20|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|1070
1620917500000|2021-05-13 14:51:40|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.6|1047|1373
1620917530000|2021-05-13 14:52:10||1047.2||1047.2||1047.2||1047.2|0
1620917540000|2021-05-13 14:52:20|1047.8|1047.4|1047.8|1047.4|1047.8|1047.6|1047.8|1047.4|494
1620917550000|2021-05-13 14:52:30|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|0
1620917580000|2021-05-13 14:53:00|1047.8|1047.4|1048|1047.6|1048|1047.6|1047.8|1047.4|464
1620917640000|2021-05-13 14:54:00|1047.8||1048||1048||1047.8||300
1620917660000|2021-05-13 14:54:20|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|9218
1620917670000|2021-05-13 14:54:30|1048.4|1048|1048.4|1048.2|1048.4|1048.2|1048.4|1048|800
1620917680000|2021-05-13 14:54:40|1048.6|1048.4|1049|1048.6|1049|1048.6|1048.6|1048.4|316
1620917690000|2021-05-13 14:54:50|1048.8|1048.4|1048.8|1048.2|1048.8|1048.6|1048.6|1048.2|372
1620917710000|2021-05-13 14:55:10|1049|1048.4|1049|1048.4|1049|1048.8|1049|1048.4|608
1620917720000|2021-05-13 14:55:20||1048.6||1048.4||1048.6||1048.4|0
1620917740000|2021-05-13 14:55:40||1048.6||1048.6||1048.6||1048.6|1000
1620917750000|2021-05-13 14:55:50|1048.8|1048.4|1048.2|1047.6|1048.8|1048.4|1048|1047.6|1145
1620917760000|2021-05-13 14:56:00|1048|1047.4|1048|1047.4|1048|1047.4|1048|1047.4|0
1620917770000|2021-05-13 14:56:10|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|1048.2|1047.6|0
1620917780000|2021-05-13 14:56:20|1048||1048||1048||1048||0
1620917800000|2021-05-13 14:56:40|1048.2|1047.8|1048.2|1047.8|1048.2|1048|1048.2|1047.8|214
1620917820000|2021-05-13 14:57:00|1048.4|1048|1048.2|1048|1048.4|1048|1048.2|1047.8|3004
1620917830000|2021-05-13 14:57:10|1048|1047.8|1048.6|1048.2|1048.6|1048.4|1048|1047.8|1929
1620917840000|2021-05-13 14:57:20|1048.8|1048.4|1049|1048.4|1049|1048.6|1048.8|1048.4|832
1620917860000|2021-05-13 14:57:40|1049.2|1048.6|1049.2|1048.6|1049.2|1048.8|1049.2|1048.6|0
1620917870000|2021-05-13 14:57:50|1049||1049||1049||1049||0
1620917880000|2021-05-13 14:58:00|1048.8|1048.4|1048.6|1048.2|1048.8|1048.4|1048.6|1048.2|153
1620917890000|2021-05-13 14:58:10|1048.8|1048.4|1049|1048.4|1049|1048.4|1048.8|1048.4|339
1620917900000|2021-05-13 14:58:20||1048.6||1048.6||1048.6||1048.6|0
1620917910000|2021-05-13 14:58:30|1048.8|1048.4|1048.2|1048|1048.8|1048.4|1048.2|1048|1011
1620917920000|2021-05-13 14:58:40|1048.4||1048.4||1048.4||1048.4||0
1620917930000|2021-05-13 14:58:50|1048.2|1047.8|1048.6|1048.2|1048.6|1048.4|1048|1047.6|205
1620917940000|2021-05-13 14:59:00|1048.4|1048|1048.6|1047.8|1048.6|1048|1048.4|1047.8|0
1620917950000|2021-05-13 14:59:10|1048.4||1048.4||1048.6||1048.4||0
1620917970000|2021-05-13 14:59:30|1048.6|1048|1048.6|1048.2|1048.6|1048.2|1048.6|1048|186
1620917980000|2021-05-13 14:59:40|1048.4||1048.4||1048.4||1048.4||0
1620917990000|2021-05-13 14:59:50|1048.2|1048|1048.4|1048|1048.4|1048|1048.2|1048|1000
1620918000000|2021-05-13 15:00:00||1048.2||1048.2||1048.2||1048|0
1620918010000|2021-05-13 15:00:10|1048.6||1048.4||1048.6||1048.4||514
1620918020000|2021-05-13 15:00:20|1048.6||1048.6||1048.6||1048.6||190
1620918050000|2021-05-13 15:00:50|1048.4|1047.8|1048|1047.6|1048.4|1047.8|1048|1047.4|929
1620918120000|2021-05-13 15:02:00|1048.2|1047.8|1048.2|1047.6|1048.2|1047.8|1048.2|1047.6|920
1620918150000|2021-05-13 15:02:30|1048||1048||1048||1048||0
1620918160000|2021-05-13 15:02:40|1047.8||1047.8||1047.8||1047.8||0
1620918210000|2021-05-13 15:03:30|1048|1047.8|1048|1047.6|1048|1047.8|1048|1047.6|869
1620918270000|2021-05-13 15:04:30|||||||||50
1620918300000|2021-05-13 15:05:00|1047.8|1047.4|1047.6|1047.4|1047.8|1047.4|1047.6|1047.2|1789
1620918310000|2021-05-13 15:05:10|1047.4|1047.2|1047.6|1047.2|1047.6|1047.2|1047.4|1047.2|479
1620918330000|2021-05-13 15:05:30|1047.4|1047|1047.2|1047|1047.4|1047|1047.2|1047|81
1620918340000|2021-05-13 15:05:40|1047|1046.8|1047|1046.6|1047|1046.8|1047|1046.6|1798
1620918350000|2021-05-13 15:05:50|1047.2|1046.8|1047|1046.8|1047.2|1046.8|1047|1046.8|300
1620918360000|2021-05-13 15:06:00|1047.2|1047|1047.2|1047|1047.4|1047.2|1047.2|1046.8|3258
1620918370000|2021-05-13 15:06:10|1047.4||1047.4||1047.4||1047.4||0
1620918380000|2021-05-13 15:06:20|1047.2||1047.2||1047.2||1047.2||0
1620918400000|2021-05-13 15:06:40|1047|1046.8|1046.6|1046.2|1047|1046.8|1046.6|1046.2|1033
1620918410000|2021-05-13 15:06:50|1046.4|1046|1046.2|1046|1046.4|1046|1046.2|1046|460
1620918430000|2021-05-13 15:07:10|||||||||50
1620918440000|2021-05-13 15:07:20|1046|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|1497
1620918450000|2021-05-13 15:07:30|1046|1045.8|1045.8|1045.6|1046|1045.8|1045.8|1045.6|1911
1620918460000|2021-05-13 15:07:40|1046||1046||1046||1045.8||396
1620918490000|2021-05-13 15:08:10|1045.8|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045.2|633
1620918500000|2021-05-13 15:08:20|1045.2|1045|1045.4|1045|1045.4|1045|1045.2|1045|612
1620918540000|2021-05-13 15:09:00|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1362
1620918560000|2021-05-13 15:09:20|1045.4|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.8|1583
1620918570000|2021-05-13 15:09:30||1045||1045||1045||1044.8|274
1620918580000|2021-05-13 15:09:40|1045|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|871
1620918590000|2021-05-13 15:09:50|1045|1044.4|1044.6|1044.4|1045|1044.4|1044.6|1044.2|308
1620918600000|2021-05-13 15:10:00|1044.8||1044.6||1044.8||1044.6||811
1620918610000|2021-05-13 15:10:10|1044.8|1044.6|1044.6|1044.2|1044.8|1044.6|1044.6|1044|1136
1620918620000|2021-05-13 15:10:20|1044.8|1044.4|1044.6|1044.4|1044.8|1044.6|1044.6|1044.2|1178
1620918630000|2021-05-13 15:10:30|1044.8|1044.2|1044.6|1044.2|1044.8|1044.4|1044.4|1044|1787
1620918690000|2021-05-13 15:11:30|1044.4|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|147
1620918730000|2021-05-13 15:12:10|1044.8|1044.4|1044.8|1044.6|1045|1044.6|1044.6|1044.2|3765
1620918740000|2021-05-13 15:12:20|1045|1044.8|1044.8|1044.4|1045|1044.8|1044.6|1044.4|1526
1620918790000|2021-05-13 15:13:10|1044.6|1044.6|1044.4|1044|1044.6|1044.6|1044.2|1044|1421
1620918800000|2021-05-13 15:13:20|1044.2||1044.2||1044.2||1044.2||90
1620918820000|2021-05-13 15:13:40|1044.4|1044.2|1044.4|1044|1044.4|1044.2|1044.4|1044|1825
1620918870000|2021-05-13 15:14:30|1044.6|1044.2|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|2630
1620918880000|2021-05-13 15:14:40|1044.8|1044.4|1045.4|1045|1045.4|1045|1044.8|1044.4|3345
1620918900000|2021-05-13 15:15:00|1046.1||1046.1||1046.1||1046.1||1250
1620918910000|2021-05-13 15:15:10|1045.9|1044.6|1045.5|1044.6|1045.9|1044.6|1045.5|1044.6|1197
1620918920000|2021-05-13 15:15:20|1045.7|1044.8|1046.1|1045|1046.1|1045|1045.7|1044.8|1211
1620918930000|2021-05-13 15:15:30|1046.3|1045.2|1046.3|1045.4|1046.5|1045.4|1046.3|1045.2|1891
1620918940000|2021-05-13 15:15:40|1045.9|1045|1046.1|1045|1046.1|1045|1045.9|1045|500
1620918950000|2021-05-13 15:15:50|1046.3|1045.2|1046.3|1045.2|1046.3|1045.2|1046.3|1045.2|0
1620918960000|2021-05-13 15:16:00|1046.5|1045.4|1046.5|1045.6|1046.5|1045.6|1046.5|1045.4|200
1620918970000|2021-05-13 15:16:10|1046.9|1046|1047.3|1046.4|1047.3|1046.4|1046.9|1046|3099
1620918980000|2021-05-13 15:16:20|1047.7|1046.6|1047.9|1047|1047.9|1047|1047.7|1046.6|39
1620918990000|2021-05-13 15:16:30|1047.7|1046.8|1047.7|1046.6|1047.7|1046.8|1047.7|1046.6|853
1620919010000|2021-05-13 15:16:50|||||||||2
1620919020000|2021-05-13 15:17:00|1047.5|1046.8|1047.5|1046.4|1047.7|1046.8|1047.5|1046.4|1425
1620919030000|2021-05-13 15:17:10|1047.7|1046.6|1047.7|1046.6|1047.7|1046.6|1047.7|1046.6|0
1620919040000|2021-05-13 15:17:20|1047.9|1046.8|1047.7|1046.8|1047.9|1046.8|1047.7|1046.8|250
1620919060000|2021-05-13 15:17:40|1047.5|1046.6|1047.5|1046.6|1047.5|1046.6|1047.5|1046.6|292
1620919080000|2021-05-13 15:18:00|1046.9|1046.4|1047.1|1046.2|1047.1|1046.4|1046.7|1045.6|1119
1620919090000|2021-05-13 15:18:10|||||||||2018
1620919100000|2021-05-13 15:18:20|1046.7|1046|1046.7|1045.8|1046.7|1046|1046.7|1045.8|617
1620919110000|2021-05-13 15:18:30|1046.5|1045.6|1046.5|1045.6|1046.5|1045.6|1046.5|1045.6|0
1620919120000|2021-05-13 15:18:40|1046.3|1045.4|1046.1|1045.4|1046.3|1045.4|1046.1|1045.4|74
1620919130000|2021-05-13 15:18:50|||||||||750
1620919140000|2021-05-13 15:19:00|1045.9|1045.2|1045.9|1045|1046.1|1045.4|1045.9|1044.8|0
1620919150000|2021-05-13 15:19:10|1046.3|1045.2|1046.5|1045.6|1046.5|1045.6|1046.3|1045.2|0
1620919160000|2021-05-13 15:19:20|1046.9|1045.8|1046.9|1045.8|1046.9|1045.8|1046.9|1045.8|58
1620919170000|2021-05-13 15:19:30|1046.7||1046.7||1046.7||1046.7||0
1620919180000|2021-05-13 15:19:40|1046.9|1046.2|1046.9|1046|1046.9|1046.2|1046.9|1046|388
1620919190000|2021-05-13 15:19:50||1045.8||1045.8||1045.8||1045.8|0
1620919200000|2021-05-13 15:20:00|1046.7|1045.6|1046.9|1045.8|1046.9|1045.8|1046.7|1045.6|0
1620919220000|2021-05-13 15:20:20|1046.3|1045.4|1046.1|1045|1046.3|1045.4|1045.9|1045|157
1620919230000|2021-05-13 15:20:30||1045.2||1045.2||1045.2||1045.2|0
1620919250000|2021-05-13 15:20:50|1046.3|1045.4|1046.3|1045.4|1046.3|1045.4|1046.1|1045.4|1455
1620919260000|2021-05-13 15:21:00|1046.1|1045|1046.1|1045.2|1046.1|1045.2|1045.9|1045|2158
1620919270000|2021-05-13 15:21:10|||||||||83
1620919300000|2021-05-13 15:21:40|1046.3|1045.4|1046.3|1045.4|1046.3|1045.4|1046.3|1045.4|349
1620919310000|2021-05-13 15:21:50|1046.1|1045.2|1046.1|1045.2|1046.1|1045.2|1046.1|1045.2|260
1620919320000|2021-05-13 15:22:00|||||||||781
1620919330000|2021-05-13 15:22:10||1045||1045||1045||1045|0
1620919350000|2021-05-13 15:22:30|1045.9|1045.2|1045.9|1045|1045.9|1045.2|1045.9|1045|0
1620919360000|2021-05-13 15:22:40|1045.5|1044.6|1045.5|1044.6|1045.5|1044.6|1045.5|1044.6|520
1620919400000|2021-05-13 15:23:20|1045.3|1044.4|1045.5|1044.6|1045.5|1044.6|1045.3|1044.4|600
1620919410000|2021-05-13 15:23:30|1045.3|1044.4|1045.3|1044.6|1045.3|1044.6|1045.3|1044.4|40
1620919420000|2021-05-13 15:23:40||1044.4||1044.2||1044.4||1044.2|46
1620919430000|2021-05-13 15:23:50|1045.5|1044.4|1045.9|1044.8|1045.9|1045.2|1045.5|1044.4|919
1620919440000|2021-05-13 15:24:00|1045.5|1045|1045.7|1044.6|1045.7|1045|1045.5|1044.6|294
1620919450000|2021-05-13 15:24:10|1045.5|1044.4|1044.9|1044.2|1045.5|1044.4|1044.9|1044.2|159
1620919460000|2021-05-13 15:24:20|1044.7|1044|1044.7|1044|1044.7|1044|1044.7|1044|47
1620919510000|2021-05-13 15:25:10|1044.3|1043.6|1044.1|1043|1044.3|1043.6|1044.1|1043|1880
1620919520000|2021-05-13 15:25:20|1043.9||1043.7||1043.9||1043.7||1100
1620919530000|2021-05-13 15:25:30|1043.3|1042.2|1043.3|1042.2|1043.3|1042.2|1043.3|1042.2|63
1620919540000|2021-05-13 15:25:40|1043.7|1042.4|1043.5|1042.4|1043.7|1042.4|1043.5|1042.2|0
1620919550000|2021-05-13 15:25:50||1042.2||1042.4||1042.4||1042.2|0
1620919560000|2021-05-13 15:26:00|1043.9|1042.8|1043.7|1042.8|1043.9|1042.8|1043.7|1042.8|44
1620919570000|2021-05-13 15:26:10|1043.3|1042.2|1043.3|1042.2|1043.3|1042.2|1043.3|1042.2|11
1620919580000|2021-05-13 15:26:20|1043.1|1042|1043.1|1042|1043.3|1042.4|1043.1|1042|2121
1620919600000|2021-05-13 15:26:40|1042.9||1042.9||1042.9||1042.9||1179
1620919610000|2021-05-13 15:26:50|1042.7||1042.9||1042.9||1042.7||0
1620919620000|2021-05-13 15:27:00|1042.7|1041.8|1042.3|1041.2|1042.7|1041.8|1042.3|1041.2|1123
1620919630000|2021-05-13 15:27:10||1041.4||1041.4||1041.4||1041.4|0
1620919640000|2021-05-13 15:27:20|1042.5|1041.6|1042.7|1041.4|1042.7|1041.6|1042.5|1041.4|557
1620919650000|2021-05-13 15:27:30|1042.5|1041.2|1042.3|1041.2|1042.5|1041.2|1042.3|1041.2|498
1620919660000|2021-05-13 15:27:40|1042.5|1041.4|1042.5|1041.4|1042.5|1041.4|1042.5|1041.4|10
1620919670000|2021-05-13 15:27:50|1042.7|1041.6|1042.9|1041.6|1042.9|1041.6|1042.7|1041.6|0
1620919680000|2021-05-13 15:28:00|1043.1|1042|1042.9|1042|1043.1|1042|1042.9|1042|1925
1620919690000|2021-05-13 15:28:10|1043.1||1043.1||1043.1||1043.1||0
1620919700000|2021-05-13 15:28:20|1042.9||1042.9||1042.9||1042.9||0
1620919710000|2021-05-13 15:28:30|1042.5|1041.6|1042.3|1041.4|1042.5|1041.6|1042.3|1041.4|951
1620919720000|2021-05-13 15:28:40||1041.2||1041.2||1041.2||1041.2|0
1620919740000|2021-05-13 15:29:00|1042.7|1041.4|1042.3|1041.2|1042.7|1041.4|1042.3|1041.2|20
1620919750000|2021-05-13 15:29:10|1042.1||1042.1||1042.1||1042.1||0
1620919760000|2021-05-13 15:29:20|1042.3||1042.3||1042.3||1042.3||254
1620919780000|2021-05-13 15:29:40||1041.4||1041.2||1041.4||1041.2|0
1620975760000|2021-05-14 07:02:40|1062|1056|1062|1060.2|1062|1060.2|1059.8|1056|41172
1620975770000|2021-05-14 07:02:50|1062.4|1060.4|1064|1061.8|1064|1061.8|1062.4|1060.4|446
1620975780000|2021-05-14 07:03:00|1064.4|1062.4|1067.8|1066|1067.8|1066|1064.4|1062.4|5668
1620975790000|2021-05-14 07:03:10|1067.6|1065.4|1066.6|1064|1067.6|1065.4|1066.6|1063.6|4434
1620975800000|2021-05-14 07:03:20|1066.4|1063.6|1066.2|1062.4|1066.4|1063.8|1066.2|1062.4|763
1620975820000|2021-05-14 07:03:40|1066.4|1066.2|1067.6|1065|1067.8|1066.2|1066.2|1062.4|2173
1620975830000|2021-05-14 07:03:50|1068.4|1068|1067|1064|1069|1068|1067|1064|11018
1620975840000|2021-05-14 07:04:00|1066.8|1066.2|1066.8|1064.6|1066.8|1066.2|1066.8|1064|7041
1620975850000|2021-05-14 07:04:10|1066.2|1064|1065.6|1062.2|1066.8|1064|1063.4|1061.8|6042
1620975860000|2021-05-14 07:04:20|1066|1061.8|1066|1063.2|1066|1065.2|1066|1061.8|3000
1620975870000|2021-05-14 07:04:30|1065.6|1063|1066.8|1064.6|1068.8|1066|1064.6|1062.4|5125
1620975880000|2021-05-14 07:04:40|1064.4|1063.6|1065.2|1063.6|1066.8|1064.4|1064.4|1063|2000
1620975890000|2021-05-14 07:04:50|1065|1063|1063.6|1061.6|1065.4|1063.2|1063.6|1061.2|1000
1620975900000|2021-05-14 07:05:00|1064|1062|1065|1063|1065.4|1063|1063.4|1062|1800
1620975910000|2021-05-14 07:05:10||1063.2||1063.2||1063.2||1063.2|0
1620975920000|2021-05-14 07:05:20|1065.2||1065.2||1065.2||1065.2||0
1620975930000|2021-05-14 07:05:30||1063.6||1063.6||1063.6||1063.6|0
1620975940000|2021-05-14 07:05:40|1065|1063.2|1063.8|1062.2|1065.2|1063.8|1062.6|1061.2|6152
1620975950000|2021-05-14 07:05:50|1064|1062.4|1065.2|1062.8|1065.2|1062.8|1064|1062.4|445
1620975960000|2021-05-14 07:06:00|1065||1065||1065||1065||0
1620975970000|2021-05-14 07:06:10|1065.4|1063.8|1065.4|1063.8|1065.4|1063.8|1065.4|1063.8|0
1620975980000|2021-05-14 07:06:20||1064||1064||1064||1064|0
1620975990000|2021-05-14 07:06:30|1066.4|1064.2|1067.2|1065.2|1067.4|1065.2|1066.4|1064.2|250
1620976000000|2021-05-14 07:06:40|1066|1065.4|1066|1065.6|1067|1065.6|1066|1065.2|3881
1620976010000|2021-05-14 07:06:50||1065.2||1065.2||1065.2||1065|1670
1620976020000|2021-05-14 07:07:00|1067|1065.4|1068|1066.2|1068.6|1066.2|1067|1065.4|38
1620976050000|2021-05-14 07:07:30|1066.2|1065.8|1067.4|1066|1068|1066|1066.2|1065.6|1000
1620976060000|2021-05-14 07:07:40|1067.6|1066.2|1071|1069.6|1071|1069.6|1067.2|1066.2|13976
1620976070000|2021-05-14 07:07:50|1070.8|1069.4|1070.4|1069|1071|1070|1070.4|1068.8|1370
1620976090000|2021-05-14 07:08:10|1070.8|1069.6|1070.8|1070|1070.8|1070|1070.8|1069.6|683
1620976100000|2021-05-14 07:08:20|1069.8|1069.6|1070.2|1068.8|1070.8|1069.8|1069.8|1068.8|12838
1620976110000|2021-05-14 07:08:30|1070.8|1069|1070.2|1069|1070.8|1069.8|1070.2|1069|2277
1620976120000|2021-05-14 07:08:40|1070|1068.8|1069|1067.4|1070|1068.8|1069|1067.4|1022
1620976130000|2021-05-14 07:08:50|1068.8|1067.6|1067.8|1067.4|1068.8|1068.6|1067.8|1067.4|6350
1620976140000|2021-05-14 07:09:00|1067.2|1067|1067.8|1066.6|1067.8|1067|1067.2|1066.6|1097
1620976150000|2021-05-14 07:09:10|1067.6|1066.4|1067.6|1065.4|1067.6|1066.4|1067.6|1065.4|0
1620976190000|2021-05-14 07:09:50||1065.6||1066||1066||1065.6|0
1620976240000|2021-05-14 07:10:40||1066.2||1066.6||1066.6||1066.2|0
1620976300000|2021-05-14 07:11:40|1067|1066.2|1065.6|1065|1067.6|1066.2|1065.6|1065|407
1620976320000|2021-05-14 07:12:00||1064.6||1064.6||1064.6||1064.6|100
1620976330000|2021-05-14 07:12:10|1065.4|1064.4|1063.6|1062.2|1065.4|1064.4|1063.6|1062.2|4930
1620976340000|2021-05-14 07:12:20|1063.4|1061.8|1061.6|1061.2|1063.4|1061.8|1061.6|1061.2|5114
1620976350000|2021-05-14 07:12:30|1062|1061.6|1061.4|1060.4|1062.6|1061.6|1061.4|1060.4|1550
1620976360000|2021-05-14 07:12:40|1061.8||1061.2||1061.8||1061.2||1229
1620976380000|2021-05-14 07:13:00|1061.6||1061.6||1061.6||1061.6||1066
1620976390000|2021-05-14 07:13:10|1061.4|1060.6|1061.4|1060.4|1061.4|1060.6|1061.4|1060.4|250
1620976400000|2021-05-14 07:13:20|1061.2|1059.8|1060.6|1059.8|1061.2|1059.8|1060.6|1059.8|400
1620976410000|2021-05-14 07:13:30|1060.2|1059.2|1060|1059.2|1060.2|1059.2|1060|1059.2|450
1620976420000|2021-05-14 07:13:40|1060.2||1060.2||1060.2||1060.2||0
1620976430000|2021-05-14 07:13:50|1061.2|1060.8|1060|1059.2|1061.2|1060.8|1060|1059.2|10250
1620976440000|2021-05-14 07:14:00|1060.4|1059.4|1062.4|1061|1062.6|1061|1060.4|1059.4|4474
1620976450000|2021-05-14 07:14:10|1062.2|1060.8|1062.2|1060.6|1062.2|1060.8|1062.2|1060.6|0
1620976460000|2021-05-14 07:14:20|1062|1060.2|1061.8|1060.2|1062|1060.2|1061.8|1060.2|500
1620976480000|2021-05-14 07:14:40||1060.4||1060.2||1060.4||1060.2|70
1620976490000|2021-05-14 07:14:50|1061.6|1060|1061.4|1059.8|1061.6|1060|1061.4|1059.8|0
1620976500000|2021-05-14 07:15:00|1061.6|1060|1064.2|1062.6|1064.4|1062.6|1061.6|1060|4134
1620976510000|2021-05-14 07:15:10|1062.6|1062.4|1065.4|1063.6|1065.4|1063.6|1062.6|1062|5952
1620976520000|2021-05-14 07:15:20|1065.6|1063.8|1064.6|1063.2|1066|1063.8|1064.4|1063.2|250
1620976530000|2021-05-14 07:15:30|1064.4|1063|1064.4|1062.8|1064.4|1063|1064.4|1062.8|0
1620976550000|2021-05-14 07:15:50|1064.2||1064.2||1064.2||1064.2||0
1620976560000|2021-05-14 07:16:00|1064|1062.6|1063.4|1061.8|1064|1062.6|1063.2|1061.6|250
1620976570000|2021-05-14 07:16:10|1063.2|1061.6|1063.2|1061.6|1063.2|1061.6|1062.6|1061.4|250
1620976580000|2021-05-14 07:16:20|1063|1061.2|1062.2|1060.8|1063|1061.4|1062.2|1060.8|0
1620976600000|2021-05-14 07:16:40|1062|1060.6|1061.4|1060.2|1062|1060.6|1061.4|1060|16
1620976620000|2021-05-14 07:17:00|1060.2|1060|1061.4|1060.2|1061.8|1060.4|1060.2|1059.6|4438
1620976640000|2021-05-14 07:17:20|1061.6|1060.4|1064|1062.4|1065|1063|1061.4|1060.4|5208
1620976660000|2021-05-14 07:17:40|1063.8|1062|1063.2|1061.2|1063.8|1062|1063.2|1061.2|194
1620976670000|2021-05-14 07:17:50||1061||1061||1061||1061|0
1620976680000|2021-05-14 07:18:00||1061.2||1061.4||1061.4||1061.2|0
1620976690000|2021-05-14 07:18:10|1062.8|1061.2|1062.4|1061.2|1062.8|1061.2|1062.4|1061.2|0
1620976700000|2021-05-14 07:18:20|1062|1061.4|1062|1061.2|1062.4|1061.4|1062|1061.2|1590
1620976710000|2021-05-14 07:18:30|1064.2|1061.4|1062.8|1061.6|1064.4|1061.6|1062|1060.8|7153
1620976720000|2021-05-14 07:18:40|1063.4|1061.4|1062.6|1060.8|1063.4|1061.4|1062.6|1060.8|0
1620976730000|2021-05-14 07:18:50||1061||1061||1061||1061|0
1620976740000|2021-05-14 07:19:00|1063.2|1061.2|1063.6|1062.2|1064.2|1062.2|1063.2|1061.2|859
1620976750000|2021-05-14 07:19:10|1064|1062.4|1065.4|1063.6|1065.4|1063.6|1064|1062.4|838
1620976760000|2021-05-14 07:19:20|1065.6|1063.8|1066.8|1065|1067.2|1065|1065.6|1063.8|180
1620976780000|2021-05-14 07:19:40|1067.2|1065.2|1067.8|1065.8|1068|1065.8|1067.2|1065.2|250
1620976790000|2021-05-14 07:19:50||1066||1066||1066||1066|100
1620976800000|2021-05-14 07:20:00|||||||||220
1620976820000|2021-05-14 07:20:20|1067.6||1067.4||1068.2||1067.4||0
1620976830000|2021-05-14 07:20:30|1068|1066.2|1068.2|1066.4|1068.6|1066.6|1068|1066.2|100
1620976840000|2021-05-14 07:20:40||1066.6||1066.6||1066.6||1066.6|0
1620976850000|2021-05-14 07:20:50|1068|1066.4|1067|1065.6|1068|1066.4|1067|1065.2|200
1620976860000|2021-05-14 07:21:00|1066.8|1065.8|1067.8|1066|1067.8|1066|1066.6|1065.8|102
1620976870000|2021-05-14 07:21:10|1069|1066.2|1068.4|1066.8|1069|1067.4|1068.4|1066.2|2575
1620976880000|2021-05-14 07:21:20|1068.2|1066.6|1068|1066|1068.2|1066.6|1068|1066|518
1620976890000|2021-05-14 07:21:30|1066|1065.8|1067.2|1065.6|1067.8|1065.8|1066|1065.2|1178
1620976900000|2021-05-14 07:21:40|1068.2|1066|1066.4|1064.8|1068.2|1066.4|1066.4|1064.8|2491
1620976910000|2021-05-14 07:21:50|1066.2|1064.6|1066|1064.6|1066.2|1064.6|1066|1064.6|0
1620976920000|2021-05-14 07:22:00|1066.4|1064.8|1066.8|1065.2|1066.8|1065.2|1066.4|1064.8|314
1620976930000|2021-05-14 07:22:10|1066.6|1066|1066.6|1065.2|1066.6|1066|1066.6|1065.2|50
1620976940000|2021-05-14 07:22:20|1066.4|1065|1066.4|1064.8|1066.4|1065|1066.4|1064.8|200
1620976950000|2021-05-14 07:22:30|1066.8|1065|1066.8|1065.2|1066.8|1065.2|1066.8|1065|0
1620976960000|2021-05-14 07:22:40|1067.2|1065.4|1067.8|1066|1067.8|1066|1067.2|1065.4|644
1620976970000|2021-05-14 07:22:50|1068|1066.2|1068.4|1066.4|1068.6|1066.4|1068|1066.2|0
1620976980000|2021-05-14 07:23:00|1068.6|1066.6|1068.8|1067|1068.8|1067|1068.6|1066.6|0
1620976990000|2021-05-14 07:23:10|1069|1067.2|1069|1067.2|1069|1067.2|1069|1067.2|0
1620977010000|2021-05-14 07:23:30|1068.8|1068.4|1069|1068|1069|1068.4|1068.8|1068|48
1620977020000|2021-05-14 07:23:40|1068.8|1067.6|1069|1067.6|1069|1067.6|1068.8|1067.6|2
1620977030000|2021-05-14 07:23:50|1069.4|1067.8|1070.6|1069.2|1070.8|1069.2|1069.4|1067.8|7201
1620977040000|2021-05-14 07:24:00|1070.8||1070.8||1070.8||1070.8||0
1620977050000|2021-05-14 07:24:10|1070.6|1069|1068.4|1067|1070.6|1069|1068.4|1067|3565
1620977060000|2021-05-14 07:24:20|1068.2|1066.8|1067.8|1066.4|1068.2|1066.8|1067.8|1066.4|0
1620977080000|2021-05-14 07:24:40|1067.6|1066|1066.8|1065.8|1067.6|1066|1066.8|1065.6|1365
1620977090000|2021-05-14 07:24:50||1065.4||1065.4||1065.4||1065.4|0
1620977110000|2021-05-14 07:25:10|1066.6|1065.2|1066|1064.8|1066.6|1065.2|1066|1064.8|0
1620977140000|2021-05-14 07:25:40|1065.8|1064.6|1065.6|1064.4|1065.8|1064.6|1065.6|1064.4|0
1620977150000|2021-05-14 07:25:50|1065.4||1065.4||1065.4||1065.4||0
1620977160000|2021-05-14 07:26:00|1065.2||1065||1065.2||1065||0
1620977170000|2021-05-14 07:26:10|1065.2|1064.6|1065.6|1064.4|1065.6|1064.6|1065.2|1064.4|1009
1620977190000|2021-05-14 07:26:30|1066.2|1065|1066.2|1065|1066.4|1065.2|1066|1064.8|2658
1620977200000|2021-05-14 07:26:40|1066.4|1065.2|1066.6|1065.2|1067|1065.2|1066.4|1065.2|0
1620977210000|2021-05-14 07:26:50|1065.2|1065|1066.2|1064.4|1066.6|1065.4|1065.2|1064.4|3427
1620977220000|2021-05-14 07:27:00|1066|1064.8|1066|1064.8|1066|1064.8|1066|1064.8|3
1620977250000|2021-05-14 07:27:30|1066.2|1065|1067.4|1066.2|1067.4|1066.2|1066.2|1065|635
1620977260000|2021-05-14 07:27:40||1066||1066||1066||1066|0
1620977270000|2021-05-14 07:27:50|||||||||407
1620977300000|2021-05-14 07:28:20||1066.2||1066.2||1066.2||1066.2|0
1620977310000|2021-05-14 07:28:30|1067.6|1066.4|1068|1066.6|1068|1067.4|1067.4|1066.4|1630
1620977330000|2021-05-14 07:28:50|1067.8|1066.4|1067.6|1066|1067.8|1066.4|1067.6|1066|422
1620977350000|2021-05-14 07:29:10|1067.4||1067.4||1067.4||1067.4||0
1620977400000|2021-05-14 07:30:00|1067.2||1067.2||1067.2||1067.2||90
1620977410000|2021-05-14 07:30:10|1067.4|1066.2|1067.8|1066.6|1067.8|1066.6|1067.4|1066.2|920
1620977430000|2021-05-14 07:30:30|1068|1066.8|1067.8|1066.8|1068|1067|1067.8|1066.8|1112
1620977440000|2021-05-14 07:30:40||1066.6||1066.4||1066.6||1066.4|0
1620977450000|2021-05-14 07:30:50|||||||||100
1620977460000|2021-05-14 07:31:00|1067.6|1066.2|1068|1066.6|1068|1066.8|1067.6|1066|850
1620977470000|2021-05-14 07:31:10|||||||||300
1620977480000|2021-05-14 07:31:20|1067.8|1066.4|1068|1066.6|1068|1066.6|1067.8|1066.4|482
1620977530000|2021-05-14 07:32:10|1067.8|1066.4|1066.8|1065.4|1067.8|1066.4|1066.8|1065.4|753
1620977540000|2021-05-14 07:32:20|1066.6|1065.2|1066.6|1065|1066.6|1065.2|1066.6|1065|0
1620977550000|2021-05-14 07:32:30|1066.4|1064.8|1066.2|1064.8|1066.4|1064.8|1066.2|1064.8|0
1620977560000|2021-05-14 07:32:40|1066.4|1065|1066.6|1065|1066.6|1065.2|1066.4|1065|1598
1620977570000|2021-05-14 07:32:50||1064.8||1065.2||1065.2||1064.8|100
1620977580000|2021-05-14 07:33:00|1066.4|1065|1066.4|1065|1066.4|1065|1066.4|1065|0
1620977620000|2021-05-14 07:33:40||1065.2||1065.2||1065.2||1065.2|0
1620977670000|2021-05-14 07:34:30|1066.2|1065|1066.2|1064.6|1066.2|1065|1066.2|1064.6|200
1620977690000|2021-05-14 07:34:50||1064.8||1064.8||1064.8||1064.8|500
1620977700000|2021-05-14 07:35:00|1066|1064.6|1065.2|1064|1066|1064.6|1065.2|1064|2094
1620977710000|2021-05-14 07:35:10|1065.4||1065.4||1065.4||1065.4||94
1620977720000|2021-05-14 07:35:20|1065.2||1065.2||1065.2||1065.2||0
1620977730000|2021-05-14 07:35:30|1065.4|1064.2|1065.6|1064.2|1065.6|1064.2|1065.4|1064.2|0
1620977740000|2021-05-14 07:35:40|1065.4||1065||1065.4||1065||0
1620977760000|2021-05-14 07:36:00|1065.8|1064|1064.8|1063.6|1065.8|1064.4|1064.8|1063.6|3417
1620977780000|2021-05-14 07:36:20|1064.6|1063.4|1064|1062.8|1064.6|1063.4|1064|1062.8|1185
1620977790000|2021-05-14 07:36:30||1062.6||1062.6||1062.6||1062.6|0
1620977800000|2021-05-14 07:36:40|1063.8|1062.4|1063.6|1062.2|1063.8|1062.4|1063.6|1062.2|100
1620977820000|2021-05-14 07:37:00|1062.2|1062|1061.8|1060.8|1063.4|1062.2|1061.8|1060.8|4405
1620977830000|2021-05-14 07:37:10|1062|1061|1062.2|1061.2|1062.2|1061.2|1062|1061|505
1620977850000|2021-05-14 07:37:30||1061.4||1061.4||1061.4||1061.4|12454
1620977870000|2021-05-14 07:37:50||1061.2||1061.2||1061.2||1061.2|0
1620977910000|2021-05-14 07:38:30||1061.4||1061.4||1061.4||1061.4|1320
1620977920000|2021-05-14 07:38:40||1061.2||1061.2||1061.2||1061.2|0
1620977950000|2021-05-14 07:39:10||1061.4||1061.4||1061.4||1061.4|0
1620977980000|2021-05-14 07:39:40|1062.4|1061.6|1063.4|1062.6|1063.6|1062.6|1062.4|1061.6|10290
1620977990000|2021-05-14 07:39:50|1063.2|1062.4|1062.4|1061.6|1063.2|1062.4|1062.4|1061.6|800
1620978000000|2021-05-14 07:40:00||1061.4||1061.4||1061.4||1061.4|0
1620978040000|2021-05-14 07:40:40|1062.2|1061.2|1062.2|1061.4|1062.2|1061.4|1062.2|1061.2|1683
1620978050000|2021-05-14 07:40:50||1061.2||1061.2||1061.2||1061.2|1165
1620978070000|2021-05-14 07:41:10|||||||||38
1620978080000|2021-05-14 07:41:20|1062|1061|1061.4|1060.2|1062|1061|1061.2|1060|639
1620978090000|2021-05-14 07:41:30|||||||||100
1620978100000|2021-05-14 07:41:40|1061.2|1060|1061.2|1060|1061.2|1060|1061.2|1060|119
1620978160000|2021-05-14 07:42:40|1061|1060.2|1061.4|1060.4|1061.4|1060.4|1060.8|1060.2|910
1620978180000|2021-05-14 07:43:00||1060.6||1060.6||1060.6||1060.6|1
1620978200000|2021-05-14 07:43:20|||||||||20
1620978210000|2021-05-14 07:43:30|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1061.8|1060.8|1000
1620978220000|2021-05-14 07:43:40||1061||1061||1061||1061|0
1620978240000|2021-05-14 07:44:00|1061.6|1060.8|1061.6|1060.4|1061.6|1060.8|1061.2|1060.2|1707
1620978260000|2021-05-14 07:44:20||1060.6||1060.6||1060.6||1060.6|60
1620978280000|2021-05-14 07:44:40|1061.4|1060.4|1061.4|1060.2|1061.4|1060.4|1061.4|1060.2|363
1620978290000|2021-05-14 07:44:50|1061.2||1061.2||1061.2||1061.2||0
1620978300000|2021-05-14 07:45:00|1061|1060|1060.4|1059.4|1061|1060|1060.4|1059.4|2786
1620978320000|2021-05-14 07:45:20|1060.2||1060.2||1060.2||1060.2||0
1620978330000|2021-05-14 07:45:30|1060.6|1059.6|1060.6|1060|1060.6|1060|1060.6|1059.6|2174
1620978340000|2021-05-14 07:45:40|1060.8|1060.2|1061|1060.4|1061|1060.4|1060.6|1060|886
1620978360000|2021-05-14 07:46:00||1060.2||1060||1060.2||1060|0
1620978370000|2021-05-14 07:46:10|1061.2|1060.2|1061.2|1060.2|1061.4|1061|1061.2|1060.2|3298
1620978380000|2021-05-14 07:46:20|1061.4|1060.4|1061.2|1060.2|1061.4|1060.4|1061.2|1060.2|913
1620978400000|2021-05-14 07:46:40|||||||||75
1620978430000|2021-05-14 07:47:10||1060.4||1060.4||1060.4||1060.4|0
1620978470000|2021-05-14 07:47:50|1061.4|1060.6|1063|1062.2|1063.4|1062.4|1061.4|1060.6|4585
1620978480000|2021-05-14 07:48:00||1062||1062||1062||1062|0
1620978490000|2021-05-14 07:48:10|1062.8||1062.8||1062.8||1062.8||1000
1620978500000|2021-05-14 07:48:20|1062.6|1061.8|1062.6|1061.6|1062.6|1061.8|1062.4|1061.6|2554
1620978510000|2021-05-14 07:48:30|1062.8|1061.8|1063.2|1062.2|1063.2|1062.2|1062.8|1061.8|50
1620978550000|2021-05-14 07:49:10|1063.6|1062.4|1064|1063|1064.8|1063.6|1063.6|1062.4|4232
1620978560000|2021-05-14 07:49:20|||||||||40
1620978570000|2021-05-14 07:49:30|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1620978590000|2021-05-14 07:49:50|1063.6||1063.6||1063.6||1063.6||0
1620978600000|2021-05-14 07:50:00|1063.4|1062.4|1063.2|1062|1063.4|1062.4|1063.2|1062|656
1620978620000|2021-05-14 07:50:20||1061.8||1062||1062||1061.8|0
1620978660000|2021-05-14 07:51:00|||||||||950
1620978680000|2021-05-14 07:51:20|1063|1061.8|1062.8|1061.4|1063|1061.8|1062.8|1061.4|879
1620978700000|2021-05-14 07:51:40||1061.6||1061.6||1061.6||1061.6|0
1620978710000|2021-05-14 07:51:50|||||||||150
1620978720000|2021-05-14 07:52:00|1063|1061.8|1063.6|1062.2|1063.8|1063.2|1062.8|1061.8|6317
1620978750000|2021-05-14 07:52:30|1063.4|1062|1063.2|1062|1063.4|1062|1063.2|1062|1015
1620978770000|2021-05-14 07:52:50|1063|1061.8|1062.2|1060.8|1063|1061.8|1062.2|1060.8|3274
1620978780000|2021-05-14 07:53:00|1061.8|1060.6|1061.2|1060|1061.8|1060.6|1061.2|1060|0
1620978790000|2021-05-14 07:53:10|1061|1059.8|1060|1059.2|1061|1059.8|1060|1059.2|3806
1620978800000|2021-05-14 07:53:20|1059.8|1059|1058.8|1057.4|1059.8|1059|1058.8|1057.2|3709
1620978820000|2021-05-14 07:53:40||1057.2||1056.8||1057.2||1056.8|0
1620978830000|2021-05-14 07:53:50|1059|1058.8|1058.8|1057.2|1059|1058.8|1058.8|1057|18782
1620978850000|2021-05-14 07:54:10|1059|1057.4|1059.4|1058.2|1059.6|1058.4|1058.8|1057.4|1278
1620978860000|2021-05-14 07:54:20||1058.4||1058.2||1058.6||1058.2|1050
1620978880000|2021-05-14 07:54:40|1059.2||1059.2||1059.2||1059.2||0
1620978890000|2021-05-14 07:54:50|1059|1058|1058.6|1057.2|1059|1058|1058.6|1057.2|0
1620978900000|2021-05-14 07:55:00|1058.4|1056.8|1058.2|1056.4|1058.4|1056.8|1058.2|1056.4|500
1620978940000|2021-05-14 07:55:40||1056.6||1056.6||1056.6||1056.6|0
1620978950000|2021-05-14 07:55:50||1056.8||1057||1057||1056.8|400
1620978980000|2021-05-14 07:56:20|1058.4|1057.2|1058.6|1057.6|1058.6|1058|1058.2|1057.2|1148
1620978990000|2021-05-14 07:56:30||1057.4||1057.6||1057.6||1057.4|100
1620979000000|2021-05-14 07:56:40|1058.4|1057.4|1058.4|1057.2|1058.4|1057.4|1058.4|1057.2|0
1620979010000|2021-05-14 07:56:50|1058.2|1056|1057.2|1056|1058.2|1056.4|1057.2|1056|20794
1620979020000|2021-05-14 07:57:00|1057|1055.6|1055.4|1055|1057|1055.6|1055.4|1055|10927
1620979030000|2021-05-14 07:57:10|1055.6||1055.6||1055.6||1055.6||166
1620979050000|2021-05-14 07:57:30|1055.4|1054.6|1055.2|1054.2|1055.4|1054.6|1055.2|1054.2|1896
1620979090000|2021-05-14 07:58:10|1055.4|1054.4|1055.8|1054.8|1055.8|1055|1055.4|1054.4|1308
1620979100000|2021-05-14 07:58:20|1055.6|1054.6|1055.4|1054.2|1055.6|1054.6|1055.4|1054.2|0
1620979110000|2021-05-14 07:58:30|1055.6|1054.4|1055.4|1054.4|1055.8|1055.2|1055.4|1054.2|1178
1620979120000|2021-05-14 07:58:40|1055.6||1055.6||1055.6||1055.6||51
1620979130000|2021-05-14 07:58:50|1056.2|1054.6|1056.2|1055|1056.2|1055.4|1056.2|1054.6|6000
1620979140000|2021-05-14 07:59:00|1056|1054.8|1055.6|1054.6|1056|1054.8|1055.6|1054.6|0
1620979150000|2021-05-14 07:59:10||1054.8||1054.8||1054.8||1054.8|48
1620979160000|2021-05-14 07:59:20|1055.8|1055|1055.8|1054.6|1056.2|1055.2|1055.8|1054.6|473
1620979170000|2021-05-14 07:59:30|1056|1054.8|1056.2|1055.2|1056.2|1055.2|1056|1054.8|563
1620979190000|2021-05-14 07:59:50||1055||1055||1055||1055|3
1620979200000|2021-05-14 08:00:00|1056|1054.6|1055|1054|1056|1054.6|1054.8|1054|1599
1620979210000|2021-05-14 08:00:10|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1620979230000|2021-05-14 08:00:30||1054||1054||1054||1054|0
1620979240000|2021-05-14 08:00:40|1055|1053.6|1055.2|1053.8|1055.2|1053.8|1054.8|1053.6|1299
1620979250000|2021-05-14 08:00:50|1055||1055||1055||1055||0
1620979260000|2021-05-14 08:01:00|1055.2|1054.2|1056.6|1055.4|1056.6|1055.4|1055.2|1054.2|1745
1620979270000|2021-05-14 08:01:10|1056.8||1057||1057||1056.8||0
1620979280000|2021-05-14 08:01:20|1056.8||1056.6||1056.8||1056.6||0
1620979290000|2021-05-14 08:01:30|1056.8|1055.6|1057.2|1056.2|1057.2|1056.2|1056.8|1055.6|1236
1620979300000|2021-05-14 08:01:40|1057.4|1056.4|1057.6|1056.4|1057.8|1056.4|1057.4|1056.4|1050
1620979310000|2021-05-14 08:01:50|1057.4|1056.2|1057|1056.4|1057.4|1056.4|1057|1056.2|0
1620979320000|2021-05-14 08:02:00|1056.4|1056|1056.4|1055.2|1056.4|1056|1056.4|1055.2|104
1620979330000|2021-05-14 08:02:10|1055.2|1055|1055.6|1054.4|1056.2|1055.2|1054.8|1054.4|6000
1620979340000|2021-05-14 08:02:20|1055.4|1054.6|1055.4|1054.2|1055.4|1054.6|1055.4|1054.2|1000
1620979360000|2021-05-14 08:02:40|1055.6|1054.4|1055.8|1054.8|1055.8|1054.8|1055.6|1054.4|2750
1620979370000|2021-05-14 08:02:50||1054.6||1054.6||1054.6||1054.6|95
1620979390000|2021-05-14 08:03:10||1054.8||1054.8||1054.8||1054.8|0
1620979410000|2021-05-14 08:03:30|1056|1055|1056.2|1055.4|1056.2|1055.4|1056|1055|617
1620979420000|2021-05-14 08:03:40||1055.2||1055.4||1055.4||1055.2|0
1620979430000|2021-05-14 08:03:50||1055.2||1055||1055.2||1055|0
1620979440000|2021-05-14 08:04:00|1056.4|1055.2|1056.4|1056|1056.8|1056.2|1056.4|1055.2|3452
1620979450000|2021-05-14 08:04:10|1056.6|1056.2|1056.8|1056|1057.2|1056.2|1056.6|1056|1510
1620979460000|2021-05-14 08:04:20|1057|1056.2|1057.4|1056.2|1057.4|1056.2|1057|1056.2|950
1620979470000|2021-05-14 08:04:30||1056.6||1056.6||1056.6||1056.6|0
1620979480000|2021-05-14 08:04:40||1056.8||1056.8||1056.8||1056.8|0
1620979490000|2021-05-14 08:04:50||1056.6||1056.6||1056.6||1056.6|0
1620979500000|2021-05-14 08:05:00||1056.8||1056.6||1056.8||1056.6|0
1620979530000|2021-05-14 08:05:30|1057.2|1056.8|1058.2|1057.4|1058.2|1057.6|1056.8|1056.8|2525
1620979540000|2021-05-14 08:05:40|1058.4|1057.6|1060.2|1059.2|1060.2|1059.2|1058.4|1057.6|2182
1620979550000|2021-05-14 08:05:50|1060.4|1059.4|1059.2|1058|1060.4|1059.4|1059.2|1058|1941
1620979560000|2021-05-14 08:06:00|1059.8|1058.2|1059.2|1058|1059.8|1058.6|1059.2|1058|4000
1620979580000|2021-05-14 08:06:20|1059||1058.8||1059||1058.8||0
1620979590000|2021-05-14 08:06:30|1059||1059||1059||1059||0
1620979600000|2021-05-14 08:06:40||1058.2||1058.2||1058.2||1058.2|0
1620979620000|2021-05-14 08:07:00||1058||1058||1058||1058|0
1620979630000|2021-05-14 08:07:10||1058.2||1058.2||1058.2||1058.2|0
1620979640000|2021-05-14 08:07:20||1058||1058||1058||1058|0
1620979650000|2021-05-14 08:07:30||1058.2||1058.2||1058.2||1058.2|0
1620979670000|2021-05-14 08:07:50|1059.4|1058.4|1059.4|1058.8|1059.4|1058.8|1059.4|1058.4|379
1620979680000|2021-05-14 08:08:00|1059.8|1059|1059.8|1059|1059.8|1059|1059.8|1059|1372
1620979690000|2021-05-14 08:08:10||1059.2||1059||1059.2||1058.8|140
1620979700000|2021-05-14 08:08:20|1059.6|1058.8|1059|1058|1059.6|1058.8|1059|1058|596
1620979710000|2021-05-14 08:08:30|1058.8|1057.6|1058.6|1057.4|1058.8|1057.8|1058.6|1057.4|2500
1620979730000|2021-05-14 08:08:50|1058.4||1058.4||1058.4||1058.4||0
1620979740000|2021-05-14 08:09:00|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.4|1000
1620979760000|2021-05-14 08:09:20||1057.8||1057.8||1057.8||1057.8|0
1620979770000|2021-05-14 08:09:30|1058.4|1057.6|1058.4|1057.4|1058.4|1057.6|1058.4|1057.4|0
1620979780000|2021-05-14 08:09:40|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|0
1620979790000|2021-05-14 08:09:50|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|1058.4|1057.4|0
1620979800000|2021-05-14 08:10:00|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|1058.6|1057.6|0
1620979810000|2021-05-14 08:10:10||1057.4||1057.6||1057.6||1057.4|325
1620979830000|2021-05-14 08:10:30||1057.8||1057.8||1057.8||1057.8|500
1620979860000|2021-05-14 08:11:00|1058.4|1057.6|1058.4|1057.6|1058.4|1057.6|1058.4|1057.4|0
1620979870000|2021-05-14 08:11:10|1058.2|1057.2|1058|1056.8|1058.2|1057.2|1058|1056.8|3546
1620979890000|2021-05-14 08:11:30|1057.8|1056.4|1056.2|1055.2|1057.8|1056.4|1056.2|1055.2|4030
1620979900000|2021-05-14 08:11:40|1056|1055|1055.8|1054.8|1056|1055|1055.8|1054.6|0
1620979920000|2021-05-14 08:12:00|1055.6|1054.6|1055.6|1054.4|1055.6|1054.6|1055.6|1054.4|1900
1620979940000|2021-05-14 08:12:20||1054.2||1054.2||1054.2||1054|0
1620979950000|2021-05-14 08:12:30|1055.2|1053.8|1054.2|1053|1055.2|1053.8|1054|1053|915
1620979960000|2021-05-14 08:12:40|1054|1053.2|1054|1053|1054|1053.2|1054|1053|629
1620980000000|2021-05-14 08:13:20|1054.2|1053.2|1054.4|1053.4|1054.4|1053.8|1054|1053.2|1693
1620980010000|2021-05-14 08:13:30|1054.8|1053.6|1054.8|1053.8|1054.8|1054|1054.8|1053.6|684
1620980030000|2021-05-14 08:13:50|1055|1054|1055.6|1054.4|1055.6|1054.4|1055|1054|769
1620980040000|2021-05-14 08:14:00|1055.4|1054.6|1055.6|1054.6|1055.6|1054.6|1055.4|1054.6|10
1620980050000|2021-05-14 08:14:10|1055.8|1054.8|1056.2|1055.2|1056.2|1055.2|1055.8|1054.8|611
1620980060000|2021-05-14 08:14:20|1056||1056||1056||1056||0
1620980090000|2021-05-14 08:14:50||1055.4||1055.2||1055.4||1055.2|0
1620980120000|2021-05-14 08:15:20|1056.2|1055.4|1056.2|1055.6|1056.2|1055.6|1056.2|1055.4|199
1620980130000|2021-05-14 08:15:30|1056.6|1055.8|1056.6|1055.6|1056.8|1056|1056.6|1055.6|2490
1620980140000|2021-05-14 08:15:40|1056.4|1055.4|1056.4|1055.4|1056.4|1056|1056.2|1055.4|1000
1620980150000|2021-05-14 08:15:50|1056.6|1055.6|1056.6|1055.4|1056.8|1055.6|1056.6|1055.4|280
1620980160000|2021-05-14 08:16:00|1056.4|1055.2|1054.8|1054|1056.4|1055.2|1054.8|1054|220
1620980170000|2021-05-14 08:16:10|1055.8|1054.2|1055.4|1054.4|1055.8|1054.4|1054.6|1054|11289
1620980180000|2021-05-14 08:16:20|1055.6|1054.6|1055.4|1054|1055.8|1054.6|1055.4|1054|1850
1620980210000|2021-05-14 08:16:50||1054.2||1054.2||1054.2||1054.2|0
1620980230000|2021-05-14 08:17:10|1055.2||1055.2||1055.2||1055.2||0
1620980250000|2021-05-14 08:17:30|1055|1054.4|1055.2|1054.2|1055.2|1054.4|1054.8|1054.2|658
1620980260000|2021-05-14 08:17:40|1055.4|1054.4|1055.8|1055|1055.8|1055|1055.4|1054.4|523
1620980270000|2021-05-14 08:17:50|1056|1055.2|1056.4|1055.2|1056.6|1055.2|1056|1055.2|943
1620980280000|2021-05-14 08:18:00|1056.6|1055.4|1056.6|1055.2|1056.8|1055.6|1056.6|1055.2|240
1620980290000|2021-05-14 08:18:10||1055.4||1055.4||1055.4||1055.4|0
1620980440000|2021-05-14 08:20:40|1056.4|1055.2|1056|1054.8|1056.4|1055.4|1055.8|1054.8|891
1620980470000|2021-05-14 08:21:10|1056.2|1055|1056.2|1055|1056.2|1055|1056.2|1055|700
1620980480000|2021-05-14 08:21:20|1056|1054.8|1056|1054.8|1056|1054.8|1056|1054.8|0
1620980500000|2021-05-14 08:21:40|1056.2|1055|1056.2|1055|1056.2|1055|1056.2|1055|0
1620980510000|2021-05-14 08:21:50|1056.4|1055.2|1056.6|1055.4|1056.6|1056.2|1056.4|1055.2|1414
1620980520000|2021-05-14 08:22:00||1055.6||1055.6||1055.6||1055.6|0
1620980540000|2021-05-14 08:22:20|1056.8|1055.8|1057.2|1055.8|1057.6|1056.4|1056.8|1055.8|3194
1620980550000|2021-05-14 08:22:30|1057|1055.6|1055.6|1054.4|1057|1055.6|1055.6|1054.4|5292
1620980560000|2021-05-14 08:22:40||1054.6||1054.6||1054.6||1054.6|0
1620980570000|2021-05-14 08:22:50||1054.4||1054.4||1054.4||1054.4|0
1620980590000|2021-05-14 08:23:10|1055.8|1054.6|1056|1055|1056|1055|1055.8|1054.6|1740
1620980630000|2021-05-14 08:23:50|1056.2|1055.2|1057.2|1055.8|1057.2|1055.8|1056.2|1055.2|1357
1620980650000|2021-05-14 08:24:10|1057||1057||1057||1057||0
1620980700000|2021-05-14 08:25:00|1056.8|1055.6|1056.4|1055.4|1056.8|1055.6|1056.4|1055.4|0
1620980710000|2021-05-14 08:25:10|1056.6|1055.2|1056.6|1055.2|1056.6|1055.2|1056.6|1055.2|0
1620980720000|2021-05-14 08:25:20||1055.4||1055.4||1055.4||1055.4|0
1620980750000|2021-05-14 08:25:50|1056.4|1055.2|1056.4|1055|1056.4|1055.2|1056.4|1055|0
1620980760000|2021-05-14 08:26:00|1056|1054.8|1055.2|1054.2|1056|1054.8|1055.2|1054.2|187
1620980770000|2021-05-14 08:26:10|1055||1054.8||1055||1054.8||476
1620980790000|2021-05-14 08:26:30|1055|1054|1054|1053.4|1055|1054|1054|1053|1419
1620980800000|2021-05-14 08:26:40|1053.8||1053.8||1054||1053.8||0
1620980810000|2021-05-14 08:26:50|1053.6||1053.8||1053.8||1053.6||0
1620980820000|2021-05-14 08:27:00|1053.6|1053.2|1053|1052.2|1053.6|1053.2|1053|1052.2|893
1620980840000|2021-05-14 08:27:20|1052.8|1052|1051.6|1050.6|1052.8|1052|1051.6|1050.4|4717
1620980850000|2021-05-14 08:27:30|1051.8|1051|1052|1051|1052|1051|1051.6|1051|3877
1620980860000|2021-05-14 08:27:40|1052.2|1051.2|1052.2|1051|1052.2|1051.2|1052|1050.6|1500
1620980880000|2021-05-14 08:28:00|1052.8|1051.2|1053.4|1052|1053.6|1052|1052.8|1051.2|5000
1620980890000|2021-05-14 08:28:10||1052.4||1052.4||1052.4||1052.4|0
1620980900000|2021-05-14 08:28:20||1052.6||1052.4||1052.6||1052.4|0
1620980940000|2021-05-14 08:29:00||1052.6||1052.4||1052.6||1052.4|0
1620980970000|2021-05-14 08:29:30|1053.2|1052|1053.2|1052|1053.2|1052|1053.2|1052|1200
1620980980000|2021-05-14 08:29:40||1052.2||1052.2||1052.2||1052.2|30
1620980990000|2021-05-14 08:29:50|1053.4|1052.4|1053.6|1052.2|1054|1053.4|1053.2|1052.2|2230
1620981000000|2021-05-14 08:30:00|1053.4|1052|1053.6|1052.4|1053.6|1052.4|1053.2|1052|0
1620981020000|2021-05-14 08:30:20|1053.4||1053.6||1053.6||1053.4||550
1620981030000|2021-05-14 08:30:30||1052.6||1052.6||1052.6||1052.6|0
1620981060000|2021-05-14 08:31:00|1054|1052.8|1054|1053.2|1054|1053.2|1053.6|1052.8|865
1620981080000|2021-05-14 08:31:20||1053.4||1053.4||1053.4||1053.4|0
1620981090000|2021-05-14 08:31:30|1053.6||1053.6||1053.6||1053.6||0
1620981110000|2021-05-14 08:31:50|1054.2|1053.6|1054.6|1053.4|1054.6|1053.6|1054.2|1053.4|2000
1620981130000|2021-05-14 08:32:10|1054.8|1053.6|1055|1053.6|1055|1053.6|1054.8|1053.6|600
1620981140000|2021-05-14 08:32:20|1055.2|1053.8|1054.8|1054|1055.2|1054|1054.8|1053.8|2000
1620981150000|2021-05-14 08:32:30|1054.6||1054.8||1055||1054.6||0
1620981170000|2021-05-14 08:32:50|1054.6|1053.8|1054.8|1053.6|1054.8|1053.8|1054.2|1053.4|138
1620981180000|2021-05-14 08:33:00|1054.6||1054.6||1054.6||1054.6||0
1620981190000|2021-05-14 08:33:10|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|1054.8|1053.8|0
1620981200000|2021-05-14 08:33:20|1055.4|1055.2|1055.2|1054|1055.6|1055.2|1055.2|1053.8|10000
1620981210000|2021-05-14 08:33:30|||||||||1000
1620981220000|2021-05-14 08:33:40|1055||1055||1055||1055||0
1620981230000|2021-05-14 08:33:50|1054.8|1053.8|1054.6|1053.4|1054.8|1053.8|1054.6|1053.4|0
1620981250000|2021-05-14 08:34:10|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|1054.4|1053.2|0
1620981260000|2021-05-14 08:34:20|1054.2||1054.2||1054.2||1054.2||0
1620981270000|2021-05-14 08:34:30|1054|1053|1053.4|1052.8|1054|1053|1053.4|1052.4|1220
1620981280000|2021-05-14 08:34:40|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.4|23
1620981290000|2021-05-14 08:34:50||1052.8||1052.8||1052.8||1052.8|48
1620981310000|2021-05-14 08:35:10|1053.8|1053|1055.2|1054|1055.2|1054|1053.8|1053|1824
1620981330000|2021-05-14 08:35:30|1055.8|1054.4|1055.8|1054.8|1056|1054.8|1055.8|1054.4|1500
1620981350000|2021-05-14 08:35:50|1056|1055|1056.4|1055.2|1056.4|1055.2|1055.8|1055|600
1620981360000|2021-05-14 08:36:00||1055.4||1055.4||1055.4||1055.4|500
1620981420000|2021-05-14 08:37:00|1056.6|1055.6|1057.6|1056.2|1057.6|1056.2|1056.6|1055.6|1457
1620981430000|2021-05-14 08:37:10||1056.4||1056.6||1056.6||1056.4|0
1620981450000|2021-05-14 08:37:30|1057.4||1057.4||1057.4||1057.4||0
1620981460000|2021-05-14 08:37:40|1057.2|1056.4|1056.6|1055.6|1057.2|1056.4|1056.6|1055.6|353
1620981470000|2021-05-14 08:37:50|1056.4|1055.4|1056.4|1055.2|1056.4|1055.6|1056.4|1055.2|0
1620981480000|2021-05-14 08:38:00|1056.8|1055.4|1057.2|1055.8|1057.2|1055.8|1056.8|1055.4|440
1620981530000|2021-05-14 08:38:50||1056||1056.2||1056.2||1056|0
1620981550000|2021-05-14 08:39:10|1057.4|1056.4|1058.2|1057|1058.2|1057|1057.4|1056.4|862
1620981580000|2021-05-14 08:39:40||1057.2||1057.2||1057.2||1057.2|0
1620981590000|2021-05-14 08:39:50|1058.4|1058.2|1057.6|1056.4|1058.6|1058.2|1057.4|1056.4|3090
1620981600000|2021-05-14 08:40:00|1057.8|1056.6|1058|1056.6|1058|1056.6|1057.8|1056.6|0
1620981610000|2021-05-14 08:40:10|1057.8|1057|1057.4|1056.4|1057.8|1057|1057.4|1056.4|752
1620981620000|2021-05-14 08:40:20||1056.2||1056.2||1056.2||1056.2|0
1620981630000|2021-05-14 08:40:30|1057.2|1056|1057|1056|1057.2|1056|1057|1056|0
1620981640000|2021-05-14 08:40:40||1056.2||1056.2||1056.2||1056.2|0
1620981650000|2021-05-14 08:40:50||1056.4||1056.4||1056.4||1056.4|0
1620981660000|2021-05-14 08:41:00||1056.2||1056||1056.2||1056|0
1620981680000|2021-05-14 08:41:20||1056.2||1056||1056.2||1056|0
1620981700000|2021-05-14 08:41:40||1056.2||1056.2||1056.2||1056.2|0
1620981720000|2021-05-14 08:42:00|1056.8|1056|1056.6|1055.4|1056.8|1056|1056.6|1055.4|0
1620981730000|2021-05-14 08:42:10|1057|1055.2|1056.2|1055|1057|1056.8|1056.2|1055|8254
1620981740000|2021-05-14 08:42:20|1056|1054.8|1056|1054.8|1056|1054.8|1056|1054.8|0
1620981770000|2021-05-14 08:42:50|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|0
1620981800000|2021-05-14 08:43:20|1055.6|1054.4|1055|1054|1055.6|1054.4|1055|1054|1460
1620981820000|2021-05-14 08:43:40||1054.2||1054.2||1054.2||1054.2|0
1620981840000|2021-05-14 08:44:00|1055.2|1054.4|1054.8|1054|1055.4|1054.6|1054.8|1054|3699
1620981850000|2021-05-14 08:44:10|1054.6|1053.8|1054.6|1053.6|1054.8|1053.8|1054.4|1053.6|1000
1620981860000|2021-05-14 08:44:20||1054.2||1054.2||1054.2||1054.2|0
1620981890000|2021-05-14 08:44:50|1054.8|1054.4|1055.2|1054.2|1055.2|1054.4|1054.8|1054.2|459
1620981900000|2021-05-14 08:45:00||1054.4||1054.4||1054.4||1054.4|0
1620981920000|2021-05-14 08:45:20||1054.2||1054.2||1054.2||1054.2|0
1620981930000|2021-05-14 08:45:30|1055|1055|1055.2|1054.2|1055.2|1055|1055|1054.2|949
1620981940000|2021-05-14 08:45:40|1055||1055||1055||1055||0
1620981960000|2021-05-14 08:46:00|1055.2|1054.4|1055.2|1054.6|1055.2|1055|1055.2|1054.4|2074
1620981990000|2021-05-14 08:46:30|1055.6|1054.8|1055.8|1055|1055.8|1055|1055.6|1054.8|1449
1620982000000|2021-05-14 08:46:40||1054.8||1054.8||1054.8||1054.8|0
1620982010000|2021-05-14 08:46:50|1056|1055|1056.2|1055.4|1056.4|1055.4|1056|1055|200
1620982020000|2021-05-14 08:47:00||1055.2||1055.4||1055.4||1055.2|0
1620982040000|2021-05-14 08:47:20|||||||||95
1620982050000|2021-05-14 08:47:30||1055.2||1055.2||1055.2||1055.2|0
1620982080000|2021-05-14 08:48:00|1056.4|1055.4|1056.4|1056|1056.4|1056|1056.4|1055.4|451
1620982100000|2021-05-14 08:48:20|1056.6|1056.2|1056.8|1056.2|1056.8|1056.2|1056.6|1056.2|997
1620982120000|2021-05-14 08:48:40|1057||1057||1057||1057||0
1620982130000|2021-05-14 08:48:50||1056.4||1056.4||1056.4||1056.4|0
1620982140000|2021-05-14 08:49:00||1056.2||1056.4||1056.4||1056.2|251
1620982190000|2021-05-14 08:49:50|1057.2|1056.6|1057.4|1056.4|1058|1056.8|1057.2|1056.4|1727
1620982200000|2021-05-14 08:50:00|||||||||80
1620982220000|2021-05-14 08:50:20||1056.6||1056.6||1056.6||1056.6|0
1620982240000|2021-05-14 08:50:40||1056.4||1056.4||1056.4||1056.4|0
1620982260000|2021-05-14 08:51:00||1056.6||1056.6||1056.6||1056.6|0
1620982290000|2021-05-14 08:51:30|1057.6|1056.8|1057.8|1056.8|1057.8|1056.8|1057.6|1056.8|142
1620982300000|2021-05-14 08:51:40|1057.6|1057|1057.6|1057|1057.6|1057.2|1057.6|1057|1000
1620982310000|2021-05-14 08:51:50|1057.4||1057.8||1057.8||1057.4||809
1620982320000|2021-05-14 08:52:00|1058|1057.2|1057.8|1057.2|1058|1057.2|1057.8|1057.2|1000
1620982330000|2021-05-14 08:52:10||1057||1057||1057||1057|0
1620982350000|2021-05-14 08:52:30|1057.6|1057.2|1058.8|1057.6|1058.8|1057.6|1057.6|1057.2|2185
1620982360000|2021-05-14 08:52:40||1057.8||1058||1058||1057.8|0
1620982370000|2021-05-14 08:52:50|1058.6|1057.8|1058.8|1057.8|1058.8|1057.8|1058.2|1057.6|504
1620982410000|2021-05-14 08:53:30|1058.6||1058.6||1058.6||1058.6||4
1620982420000|2021-05-14 08:53:40||1057.6||1057.6||1057.6||1057.6|0
1620982440000|2021-05-14 08:54:00|1058.4|1057.4|1057.8|1057|1058.4|1057.4|1057.8|1057|200
1620982450000|2021-05-14 08:54:10|1057.6|1056.6|1056|1055.4|1057.6|1056.6|1056|1055.4|1964
1620982460000|2021-05-14 08:54:20|1055.8|1055.2|1055.8|1055|1055.8|1055.2|1055.8|1055|200
1620982470000|2021-05-14 08:54:30|1055.6||1055.6||1055.6||1055.6||0
1620982480000|2021-05-14 08:54:40|1055.4|1054.8|1055.4|1054.4|1055.6|1054.8|1055.4|1054.4|405
1620982490000|2021-05-14 08:54:50|1055.2|1054.2|1055|1054|1055.2|1054.2|1055|1054|1167
1620982500000|2021-05-14 08:55:00|1054.8|1053.8|1054.6|1053.4|1054.8|1053.8|1054.6|1053.2|0
1620982530000|2021-05-14 08:55:30||1053.8||1053.8||1053.8||1053.8|0
1620982560000|2021-05-14 08:56:00|1054.4|1053.6|1053.8|1052.8|1054.4|1053.6|1053.8|1052.6|441
1620982570000|2021-05-14 08:56:10|1054|1053|1054|1052.8|1054.2|1053.6|1054|1052.8|2083
1620982600000|2021-05-14 08:56:40|1054.2||1054.2||1054.2||1054.2||0
1620982620000|2021-05-14 08:57:00|1054.4||1054.4||1054.4||1054.4||0
1620982630000|2021-05-14 08:57:10|1054.2||1054.2||1054.2||1054.2||0
1620982680000|2021-05-14 08:58:00|1054||1054||1054||1054||0
1620982690000|2021-05-14 08:58:10|1053.8|1052.6|1053.8|1052.6|1053.8|1052.6|1053.8|1052.4|0
1620982720000|2021-05-14 08:58:40||1052.4||1052.4||1052.4||1052.4|0
1620982730000|2021-05-14 08:58:50|1053.6|1052.2|1053.4|1052.2|1053.6|1052.2|1053.4|1052|0
1620982740000|2021-05-14 08:59:00|1053.2|1053|1053.2|1052.2|1053.2|1053|1053.2|1052.2|25
1620982760000|2021-05-14 08:59:20||1052||1052||1052||1052|0
1620982770000|2021-05-14 08:59:30||1052.2||1052.2||1052.2||1052.2|0
1620982790000|2021-05-14 08:59:50|1052|1051.8|1052|1051|1053.2|1052|1052|1051|4799
1620982800000|2021-05-14 09:00:00|1052.2|1051.2|1053.6|1052.4|1053.6|1052.4|1052.2|1051.2|1094
1620982810000|2021-05-14 09:00:10|1053.8||1053.8||1053.8||1053.8||0
1620982820000|2021-05-14 09:00:20|||||||||50
1620982840000|2021-05-14 09:00:40||1052.6||1052.6||1052.6||1052.6|2
1620982850000|2021-05-14 09:00:50|1054.2|1052.8|1054.2|1053.2|1054.2|1053.2|1054.2|1052.8|137
1620982860000|2021-05-14 09:01:00|1054|1053|1054|1052.6|1054|1053|1054|1052.6|1076
1620982910000|2021-05-14 09:01:50||1052.8||1052.8||1052.8||1052.8|0
1620982940000|2021-05-14 09:02:20|1053.8|1052.6|1053.8|1052.6|1053.8|1052.6|1053.8|1052.6|1453
1620982960000|2021-05-14 09:02:40|1054|1052.8|1054.8|1053.6|1054.8|1053.8|1054|1052.8|194
1620983020000|2021-05-14 09:03:40|1054.6|1053.4|1054.6|1053.2|1054.6|1053.4|1054.6|1053.2|0
1620983030000|2021-05-14 09:03:50|1054.8|1053.4|1054.8|1053.6|1054.8|1053.6|1054.8|1053.4|1000
1620983040000|2021-05-14 09:04:00||1053.8||1053.8||1053.8||1053.8|0
1620983120000|2021-05-14 09:05:20|1055|1054|1055.8|1054.6|1055.8|1054.6|1055|1054|1743
1620983130000|2021-05-14 09:05:30|1056||1056||1056||1056||300
1620983160000|2021-05-14 09:06:00|1056.2|1054.8|1056.6|1055|1056.6|1055|1056.2|1054.8|600
1620983170000|2021-05-14 09:06:10|1057.2|1057|1056|1054.8|1057.2|1057|1056|1054.8|20566
1620983180000|2021-05-14 09:06:20|1055.8|1054.6|1057|1055.8|1057.2|1056.2|1055.4|1054.4|21586
1620983190000|2021-05-14 09:06:30|1056.8|1055.6|1056|1054.8|1056.8|1055.6|1056|1054.8|618
1620983230000|2021-05-14 09:07:10|1055.8|1054.6|1055.4|1054|1055.8|1054.6|1055.4|1054|0
1620983300000|2021-05-14 09:08:20|1055.6|1055.4|1055.2|1054|1055.6|1055.4|1055.2|1054|7800
1620983380000|2021-05-14 09:09:40|1055.4|1054.2|1056|1055|1056|1055|1055.4|1054.2|1739
1620983410000|2021-05-14 09:10:10|1056.2|1055.2|1056.4|1055.4|1056.4|1055.4|1056.2|1055.2|1122
1620983430000|2021-05-14 09:10:30|1055.6|1055.2|1056.2|1055.2|1056.4|1055.2|1055.6|1055.2|234
1620983470000|2021-05-14 09:11:10|1055.6|1055.4|1055.6|1055|1056.2|1055.4|1055.6|1055|133
1620983490000|2021-05-14 09:11:30|1055.4|1054.8|1055.2|1055|1055.4|1055|1055.2|1054.8|0
1620983500000|2021-05-14 09:11:40||1054.8||1054.8||1054.8||1054.8|0
1620983510000|2021-05-14 09:11:50|1055.4|1055|1056.2|1055.4|1056.2|1055.4|1055.4|1055|961
1620983530000|2021-05-14 09:12:10||1055.2||1055.2||1055.2||1055.2|0
1620983560000|2021-05-14 09:12:40|1055.6|1055.4|1055.8|1055.2|1056|1055.4|1055.6|1055.2|769
1620983580000|2021-05-14 09:13:00|1056|1055.4|1056|1055.4|1056.4|1055.8|1056|1055.4|3459
1620983600000|2021-05-14 09:13:20||1055.6||1055.6||1055.6||1055.6|217
1620983610000|2021-05-14 09:13:30|1056.2|1055.8|1056.4|1055.8|1056.4|1056.2|1056.2|1055.8|1459
1620983620000|2021-05-14 09:13:40||1056||1056||1056||1056|0
1620983640000|2021-05-14 09:14:00|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.4|380
1620983650000|2021-05-14 09:14:10|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|1056.2|1055.2|0
1620983660000|2021-05-14 09:14:20||1055.4||1055.4||1055.4||1055.4|0
1620983670000|2021-05-14 09:14:30||1055.6||1055.6||1055.6||1055.6|0
1620983690000|2021-05-14 09:14:50|1056.4|1055.4|1056.2|1055.6|1056.4|1055.6|1056.2|1055.4|1000
1620983700000|2021-05-14 09:15:00|1056|1055.4|1056.2|1055.2|1056.2|1055.4|1055.6|1055|0
1620983710000|2021-05-14 09:15:10|1056.4|1055.4|1056|1055.2|1056.4|1055.6|1055.4|1054.8|1271
1620983720000|2021-05-14 09:15:20||1055||1055||1055||1055|221
1620983760000|2021-05-14 09:16:00|1055.8||1055.8||1055.8||1055.8||0
1620983790000|2021-05-14 09:16:30|1055.6|1054.8|1055.8|1055|1055.8|1055|1055.6|1054.8|0
1620983800000|2021-05-14 09:16:40|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|0
1620983820000|2021-05-14 09:17:00|1055.8|1055|1056.8|1056|1056.8|1056|1055.8|1055|1042
1620983830000|2021-05-14 09:17:10|1056.6|1055.8|1056.4|1056|1056.6|1056|1056.2|1055.6|0
1620983850000|2021-05-14 09:17:30||1056.2||1056.2||1056.2||1056.2|0
1620983860000|2021-05-14 09:17:40|1057|1056.4|1057.8|1056.8|1057.8|1056.8|1057|1056.4|740
1620983870000|2021-05-14 09:17:50|1058|1057|1058|1057|1058|1057|1058|1057|0
1620983880000|2021-05-14 09:18:00|||||||||700
1620983890000|2021-05-14 09:18:10|1057.8|1056.8|1057|1056.8|1057.8|1056.8|1057|1056.8|992
1620983900000|2021-05-14 09:18:20|1056.8|1056.6|1057|1056.2|1057|1056.6|1056.8|1056.2|31
1620983920000|2021-05-14 09:18:40|1057.2|1056.4|1057.8|1057|1057.8|1057|1057.2|1056.4|225
1620983930000|2021-05-14 09:18:50|1058|1057.2|1058.2|1057.2|1058.2|1057.2|1058|1057|110
1620983940000|2021-05-14 09:19:00|1058||1058||1058||1058||0
1620983950000|2021-05-14 09:19:10|1057.8|1057|1057.2|1056.4|1057.8|1057.2|1057.2|1056.4|690
1620983960000|2021-05-14 09:19:20|1057||1057||1057||1057||0
1620983970000|2021-05-14 09:19:30|1057.2|1056.2|1057|1056.2|1057.4|1057|1057|1056.2|7000
1620983980000|2021-05-14 09:19:40|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1620983990000|2021-05-14 09:19:50|1056.6|1055.8|1056.6|1056|1056.8|1056|1056.4|1055.8|286
1620984010000|2021-05-14 09:20:10||1055.8||1055.8||1055.8||1055.8|0
1620984040000|2021-05-14 09:20:40|1056.4|1055.6|1056|1055.2|1056.4|1055.6|1056|1055.2|0
1620984050000|2021-05-14 09:20:50||1055||1055||1055||1055|0
1620984070000|2021-05-14 09:21:10|1055.8|1054.8|1055.6|1054.6|1055.8|1054.8|1055.6|1054.6|0
1620984100000|2021-05-14 09:21:40|1055.4||1055.4||1055.4||1055.4||0
1620984110000|2021-05-14 09:21:50||1054.4||1054.4||1054.4||1054.4|0
1620984160000|2021-05-14 09:22:40|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|1055.2|1054.2|0
1620984170000|2021-05-14 09:22:50||1054.4||1054.4||1054.4||1054.4|1000
1620984180000|2021-05-14 09:23:00|1055|1054.6|1055.2|1054.6|1055.2|1055|1055|1054.4|250
1620984200000|2021-05-14 09:23:20|1055.4|1054.8|1056.2|1055.8|1056.2|1055.8|1055.4|1054.8|1910
1620984210000|2021-05-14 09:23:30|1056.4|1056|1056.8|1056|1056.8|1056|1056.4|1056|135
1620984230000|2021-05-14 09:23:50|1057|1056.2|1056.8|1056|1057|1056.2|1056.8|1056|150
1620984240000|2021-05-14 09:24:00|1056.6|1055.8|1056.8|1055.8|1056.8|1055.8|1056.4|1055.8|0
1620984250000|2021-05-14 09:24:10||1056||1056||1056||1056|0
1620984260000|2021-05-14 09:24:20|1056.6||1056.8||1056.8||1056.6||0
1620984270000|2021-05-14 09:24:30|1056.6||1056.8||1056.8||1056.6||0
1620984280000|2021-05-14 09:24:40|1056.6|1055.8|1056.6|1055.8|1056.6|1055.8|1056.6|1055.8|0
1620984290000|2021-05-14 09:24:50|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1620984300000|2021-05-14 09:25:00|1057|1056.2|1057|1056.4|1057|1056.8|1056.8|1056.2|160
1620984310000|2021-05-14 09:25:10|1056.8|1056.2|1056.8|1056|1057|1056.2|1056.8|1056|224
1620984320000|2021-05-14 09:25:20|1056.6|1055.8|1056.4|1055.6|1056.6|1055.8|1056.4|1055.6|0
1620984330000|2021-05-14 09:25:30|1056.6|1055.8|1057|1056|1057|1056|1056.6|1055.8|440
1620984340000|2021-05-14 09:25:40||1056.2||1056.2||1056.2||1056.2|0
1620984370000|2021-05-14 09:26:10|1056.8|1056|1056.6|1055.8|1056.8|1056|1056.6|1055.8|1224
1620984380000|2021-05-14 09:26:20|1056.8||1056.8||1056.8||1056.8||0
1620984400000|2021-05-14 09:26:40|1056.6|1055.6|1057|1056.4|1057|1056.4|1056.6|1055.6|1751
1620984410000|2021-05-14 09:26:50|1057.2|1056.6|1057.8|1057|1057.8|1057|1057.2|1056.6|3976
1620984420000|2021-05-14 09:27:00|1058|1057.2|1058|1057.4|1058.2|1057.4|1057.8|1057.2|0
1620984430000|2021-05-14 09:27:10|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|1057.8|1057.2|250
1620984460000|2021-05-14 09:27:40|1057.6|1057|1057.8|1057|1057.8|1057|1057.6|1057|0
1620984470000|2021-05-14 09:27:50||1057.2||1057.2||1057.2||1057.2|0
1620984490000|2021-05-14 09:28:10|1057.6|1057|1056.6|1056|1057.6|1057|1056.6|1056|471
1620984500000|2021-05-14 09:28:20|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1620984510000|2021-05-14 09:28:30|1056.2|1056|1056.6|1056.2|1056.6|1056.2|1056.2|1055.8|1064
1620984520000|2021-05-14 09:28:40|1056.4|1055.8|1056.4|1055.6|1056.4|1055.8|1056|1055.4|1802
1620984560000|2021-05-14 09:29:20|1056.2|1055.4|1056.2|1055.2|1056.2|1055.4|1056.2|1055.2|0
1620984570000|2021-05-14 09:29:30|1056||1055.8||1056||1055.6||0
1620984580000|2021-05-14 09:29:40|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|410
1620984590000|2021-05-14 09:29:50|1055.2|1054.6|1055.2|1054.2|1055.2|1054.6|1055.2|1054.2|0
1620984600000|2021-05-14 09:30:00||1054.4||1054.4||1054.4||1054.4|0
1620984610000|2021-05-14 09:30:10|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|700
1620984620000|2021-05-14 09:30:20|1055.4|1054.8|1055.6|1055.2|1055.6|1055.2|1055.2|1054.6|292
1620984650000|2021-05-14 09:30:50|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|331
1620984690000|2021-05-14 09:31:30|1055.2|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.6|0
1620984710000|2021-05-14 09:31:50|1055.6|1054.8|1055.6|1054.8|1055.6|1055|1055.6|1054.8|1000
1620984720000|2021-05-14 09:32:00|1055.4||1055.4||1055.4||1055.4||0
1620984740000|2021-05-14 09:32:20|1055.6||1055.4||1055.6||1055.4||0
1620984750000|2021-05-14 09:32:30|1055.6|1055|1055.8|1055|1056|1055.4|1055.6|1055|359
1620984760000|2021-05-14 09:32:40|1055.6||1055.6||1055.6||1055.6||0
1620984770000|2021-05-14 09:32:50|1055.4|1054.8|1055.6|1054.8|1055.6|1054.8|1055.4|1054.8|79
1620984790000|2021-05-14 09:33:10|1055.4||1055.4||1055.4||1055.4||0
1620984820000|2021-05-14 09:33:40|1055.6|1055|1056|1055.2|1056|1055.2|1055.6|1055|200
1620984840000|2021-05-14 09:34:00|1055.8|1055|1055.8|1055|1055.8|1055|1055.8|1055|0
1620984860000|2021-05-14 09:34:20|1055.6||1055.6||1055.6||1055.4||0
1620984880000|2021-05-14 09:34:40||1055.2||1055||1055.2||1055|0
1620984890000|2021-05-14 09:34:50||1055.2||1055||1055.2||1055|0
1620984910000|2021-05-14 09:35:10|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|1055.4|1054.8|0
1620984920000|2021-05-14 09:35:20|1055.6||1055.4||1055.6||1055.4||0
1620985010000|2021-05-14 09:36:50|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|1055.2|1054.6|0
1620985020000|2021-05-14 09:37:00|1055.4|1054.8|1055.8|1055|1055.8|1055.4|1055.4|1054.8|510
1620985030000|2021-05-14 09:37:10|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|1625
1620985040000|2021-05-14 09:37:20||1055||1055||1055||1055|0
1620985050000|2021-05-14 09:37:30||1055.2||1055.2||1055.2||1055.2|0
1620985060000|2021-05-14 09:37:40|1055.8|1055|1056|1055.2|1056|1055.2|1055.8|1055|823
1620985070000|2021-05-14 09:37:50|1055.8|1055.4|1056.6|1055.6|1056.6|1055.6|1055.8|1055.2|859
1620985080000|2021-05-14 09:38:00|1056.8|1055.8|1057.2|1056.2|1057.2|1056.2|1056.8|1055.8|0
1620985100000|2021-05-14 09:38:20||1056.4||1056.4||1056.4||1056.4|0
1620985120000|2021-05-14 09:38:40|1057|1056.6|1057.6|1057.2|1057.8|1057.4|1057|1056.6|1102
1620985130000|2021-05-14 09:38:50|1057.8||1057.6||1057.8||1057.6||62
1620985150000|2021-05-14 09:39:10|1057.8|1057.4|1058.2|1057.4|1058.2|1057.4|1057.8|1057.4|208
1620985160000|2021-05-14 09:39:20|1058|1057.2|1058|1057.2|1058|1057.2|1058|1057|0
1620985170000|2021-05-14 09:39:30|1057.8|1057|1057.2|1056.6|1057.8|1057|1057.2|1056.6|1045
1620985180000|2021-05-14 09:39:40|1057.4||1057.6||1057.6||1057.4||0
1620985210000|2021-05-14 09:40:10|1057.4||1057.4||1057.4||1057.4||300
1620985240000|2021-05-14 09:40:40|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|0
1620985260000|2021-05-14 09:41:00|1057.4|1056.6|1057.4|1056.4|1057.4|1056.8|1057.2|1056.4|0
1620985270000|2021-05-14 09:41:10|1057|1056.6|1057.4|1056.8|1057.4|1056.8|1057|1056.4|848
1620985280000|2021-05-14 09:41:20|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.8|1057|554
1620985310000|2021-05-14 09:41:50|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1057|0
1620985320000|2021-05-14 09:42:00||1057.2||1057.2||1057.2||1057.2|0
1620985340000|2021-05-14 09:42:20|1057.8|1057.4|1057.8|1057.4|1057.8|1057.6|1057.8|1057.4|204
1620985350000|2021-05-14 09:42:30|1058|1057.6|1058.4|1057.6|1058.4|1057.6|1058|1057.6|1057
1620985360000|2021-05-14 09:42:40|1058.2||1058.2||1058.2||1058.2||0
1620985380000|2021-05-14 09:43:00||1057.8||1057.8||1057.8||1057.8|0
1620985390000|2021-05-14 09:43:10|1058.6|1058|1058.4|1057.8|1058.8|1058.2|1058.4|1057.8|470
1620985400000|2021-05-14 09:43:20|1058.2||1058.2||1058.2||1058.2||0
1620985410000|2021-05-14 09:43:30||1057.6||1057.6||1057.6||1057.6|0
1620985420000|2021-05-14 09:43:40|1058|1057.4|1057.8|1057.2|1058|1057.4|1057.8|1057.2|0
1620985430000|2021-05-14 09:43:50|1058||1058||1058||1058||0
1620985440000|2021-05-14 09:44:00|1058.2|1057.4|1059.2|1058.6|1059.4|1058.6|1058.2|1057.4|3288
1620985450000|2021-05-14 09:44:10|1059|1058.4|1058.6|1058|1059|1058.4|1058.6|1058|694
1620985460000|2021-05-14 09:44:20|1059|1058.2|1059|1058.2|1059|1058.2|1059|1058.2|441
1620985490000|2021-05-14 09:44:50||1058.4||1058.6||1058.6||1058.4|0
1620985500000|2021-05-14 09:45:00|1059.4|1058.8|1059.6|1058.8|1059.6|1058.8|1059.4|1058.8|514
1620985510000|2021-05-14 09:45:10|1059.4|1059|1059.8|1059.2|1059.8|1059.4|1059.4|1059|188
1620985520000|2021-05-14 09:45:20||1059||1059||1059||1059|0
1620985530000|2021-05-14 09:45:30|1059.6|1058.8|1059.8|1058.8|1059.8|1058.8|1059.6|1058.8|0
1620985540000|2021-05-14 09:45:40|1059.6||1059.6||1059.6||1059.6||0
1620985550000|2021-05-14 09:45:50|1059.8||1059.8||1059.8||1059.8||0
1620985560000|2021-05-14 09:46:00|1059.6|1059|1059.6|1058.8|1059.8|1059|1059.6|1058.8|0
1620985590000|2021-05-14 09:46:30||1059||1059||1059||1059|0
1620985600000|2021-05-14 09:46:40|1059.8|1058.8|1059.6|1058.8|1059.8|1058.8|1059.6|1058.8|0
1620985620000|2021-05-14 09:47:00|1059.8|1059|1060|1059|1060|1059|1059.6|1059|1000
1620985630000|2021-05-14 09:47:10|1059.8||1059.8||1059.8||1059.8||0
1620985640000|2021-05-14 09:47:20|1060|1059.2|1060|1059.2|1060|1059.2|1060|1059.2|750
1620985650000|2021-05-14 09:47:30|1059.8||1060||1060||1059.8||0
1620985660000|2021-05-14 09:47:40|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|700
1620985670000|2021-05-14 09:47:50|1060|1059.6|1060|1059.6|1060|1059.6|1060|1059.6|236
1620985690000|2021-05-14 09:48:10|1060.2|1059.8|1060.4|1059.8|1060.8|1059.8|1060.2|1059.8|3000
1620985700000|2021-05-14 09:48:20|1060.2|1059.6|1060|1059.4|1060.2|1059.6|1060|1059.4|22
1620985720000|2021-05-14 09:48:40|1059.8|1059.2|1059.8|1059|1059.8|1059.2|1059.8|1059|277
1620985730000|2021-05-14 09:48:50|1060|1059.2|1059.8|1059.2|1060|1059.4|1059.8|1059.2|0
1620985740000|2021-05-14 09:49:00||1059||1059||1059||1059|0
1620985770000|2021-05-14 09:49:30||1059.2||1059.2||1059.2||1059.2|0
1620985780000|2021-05-14 09:49:40|1060|1059|1060|1059.2|1060.2|1059.6|1060|1059|1461
1620985800000|2021-05-14 09:50:00||1059.4||1059.4||1059.4||1059.4|0
1620985810000|2021-05-14 09:50:10||1059.6||1059.4||1059.6||1059.4|0
1620985830000|2021-05-14 09:50:30||1059.2||1059.4||1059.4||1059.2|0
1620985840000|2021-05-14 09:50:40|1060.2|1060|1059|1058.4|1060.4|1060|1058.8|1058.4|7514
1620985850000|2021-05-14 09:50:50|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|838
1620985870000|2021-05-14 09:51:10|1059.4|1059|1060|1059.4|1060|1059.4|1059.2|1059|595
1620985880000|2021-05-14 09:51:20|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|0
1620985890000|2021-05-14 09:51:30|1059|1058.8|1058.8|1058.2|1060|1059|1058.4|1057.8|5925
1620985900000|2021-05-14 09:51:40|1059.4|1058.4|1059.6|1058.8|1059.6|1058.8|1059.4|1058.2|5005
1620985920000|2021-05-14 09:52:00||1059||1059||1059||1059|5
1620985930000|2021-05-14 09:52:10||1059.2||1059.2||1059.2||1059.2|0
1620985940000|2021-05-14 09:52:20|1059.4|1059|1060.2|1059.4|1060.2|1059.4|1059.4|1058.8|1142
1620985950000|2021-05-14 09:52:30|1060||1060.2||1060.2||1060||700
1620985960000|2021-05-14 09:52:40|1060.4|1059.6|1060.4|1060|1060.6|1060|1060.4|1059.6|0
1620985980000|2021-05-14 09:53:00|1060.2|1059.8|1059.8|1059.4|1060.2|1059.8|1059.8|1059.2|2358
1620985990000|2021-05-14 09:53:10||1059.2||1059.2||1059.2||1059.2|0
1620986010000|2021-05-14 09:53:30||1059.4||1059.2||1059.4||1059.2|0
1620986030000|2021-05-14 09:53:50|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|0
1620986040000|2021-05-14 09:54:00|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1059.8|1059.4|871
1620986050000|2021-05-14 09:54:10||1059.4||1059.4||1059.4||1059.4|0
1620986070000|2021-05-14 09:54:30|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1620986080000|2021-05-14 09:54:40|1060|1059.4|1060.4|1059.6|1060.4|1059.8|1059.8|1059.2|216
1620986100000|2021-05-14 09:55:00|1060|1059.8|1060.4|1060|1060.4|1060|1060|1059.8|232
1620986110000|2021-05-14 09:55:10|1060.2|1059.8|1060.8|1060|1061|1060|1060.2|1059.8|0
1620986120000|2021-05-14 09:55:20|1060.4||1060.4||1060.4||1060.4||0
1620986130000|2021-05-14 09:55:30||1059.8||1059.8||1059.8||1059.8|0
1620986140000|2021-05-14 09:55:40||1060||1060||1060||1060|0
1620986150000|2021-05-14 09:55:50|1060.2|1059.8|1060|1059.2|1060.2|1059.8|1060|1059.2|644
1620986160000|2021-05-14 09:56:00|1059.8|1059|1059.2|1058.6|1059.8|1059|1059.2|1058.6|54
1620986180000|2021-05-14 09:56:20|1059|1058.4|1059|1058.4|1059.2|1058.4|1059|1058.2|372
1620986190000|2021-05-14 09:56:30|1059.4|1058.6|1059.4|1058.6|1059.4|1059|1059.4|1058.6|279
1620986200000|2021-05-14 09:56:40|1059.2||1059.4||1059.4||1059.2||0
1620986210000|2021-05-14 09:56:50|1059.2|1058.4|1059.2|1058.2|1059.2|1058.6|1059.2|1058.2|0
1620986220000|2021-05-14 09:57:00||1058.4||1058.4||1058.4||1058.4|0
1620986230000|2021-05-14 09:57:10|1059.4|1058.6|1059.4|1058.6|1059.4|1058.6|1059.4|1058.6|0
1620986240000|2021-05-14 09:57:20|1059.2|1058.4|1059.2|1058.4|1059.2|1058.4|1059.2|1058.2|0
1620986250000|2021-05-14 09:57:30||1058.2||1058.2||1058.2||1058.2|0
1620986260000|2021-05-14 09:57:40||1058.4||1058.4||1058.4||1058.4|0
1620986270000|2021-05-14 09:57:50||1058.2||1058.2||1058.2||1058.2|0
1620986280000|2021-05-14 09:58:00|1059|1058.4|1058.4|1057.6|1059|1058.4|1058.4|1057.6|0
1620986300000|2021-05-14 09:58:20|1058.6|1057.8|1058.4|1057.8|1058.8|1058.2|1058.4|1057.8|1378
1620986330000|2021-05-14 09:58:50||1057.6||1057.8||1057.8||1057.6|141
1620986340000|2021-05-14 09:59:00|1058.2|1057.6|1058.2|1057.2|1058.4|1057.6|1058|1057.2|0
1620986390000|2021-05-14 09:59:50|1058|1057.4|1058|1057.2|1058|1057.4|1057.6|1057|794
1620986400000|2021-05-14 10:00:00||1057.4||1057.4||1057.4||1057.4|0
1620986410000|2021-05-14 10:00:10||1057.2||1057.2||1057.2||1057.2|0
1620986450000|2021-05-14 10:00:50||1057.4||1057.4||1057.4||1057.4|0
1620986460000|2021-05-14 10:01:00||1057.2||1057.2||1057.2||1057.2|0
1620986490000|2021-05-14 10:01:30||1057.4||1057.2||1057.4||1057.2|200
1620986510000|2021-05-14 10:01:50|1057.8|1057|1057.6|1056.8|1057.8|1057|1057.6|1056.8|100
1620986530000|2021-05-14 10:02:10|1057.4|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.6|0
1620986540000|2021-05-14 10:02:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|300
1620986550000|2021-05-14 10:02:30|1057.6|1057|1058|1057|1058|1057|1057.6|1057|1400
1620986560000|2021-05-14 10:02:40|1057.8||1057.8||1057.8||1057.8||0
1620986570000|2021-05-14 10:02:50|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|930
1620986580000|2021-05-14 10:03:00|1057.8|1056.8|1056.6|1056|1057.8|1057|1056.6|1056|2601
1620986590000|2021-05-14 10:03:10|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1620986610000|2021-05-14 10:03:30|1057|1056.4|1057|1056.4|1057.2|1056.4|1057|1056.4|1550
1620986630000|2021-05-14 10:03:50||1056.6||1056.6||1056.6||1056.6|350
1620986650000|2021-05-14 10:04:10|1057.2|1056.4|1057.6|1056.8|1057.6|1056.8|1057.2|1056.4|346
1620986660000|2021-05-14 10:04:20|1057.4||1057.4||1057.4||1057.4||0
1620986670000|2021-05-14 10:04:30|1057.8|1057.6|1059.4|1058.6|1059.6|1058.8|1057.8|1057.6|4261
1620986690000|2021-05-14 10:04:50|1059.6|1058.8|1060|1059.2|1060|1059.2|1059.6|1058.8|1000
1620986700000|2021-05-14 10:05:00|1059.8|1059|1060|1059|1060|1059|1059.8|1059|0
1620986720000|2021-05-14 10:05:20||1059.2||1059.2||1059.2||1059.2|0
1620986730000|2021-05-14 10:05:30|1060.2|1059.4|1061|1060.2|1061.2|1060.2|1060.2|1059.4|1147
1620986740000|2021-05-14 10:05:40|1060.8|1060|1060.8|1060|1060.8|1060|1060.8|1060|0
1620986770000|2021-05-14 10:06:10|1060.6|1059.8|1060.4|1059.4|1060.6|1060|1060.2|1059.4|1299
1620986790000|2021-05-14 10:06:30|1060.8|1059.6|1059.8|1059|1060.8|1059.8|1059.8|1059|3200
1620986800000|2021-05-14 10:06:40||1059.2||1059.2||1059.2||1059.2|0
1620986810000|2021-05-14 10:06:50||1059||1059||1059||1059|0
1620986830000|2021-05-14 10:07:10|1059.6|1058.8|1059.6|1058.8|1059.6|1058.8|1059.6|1058.8|0
1620986840000|2021-05-14 10:07:20|1059.4||1059.4||1059.4||1059.4||0
1620986860000|2021-05-14 10:07:40|||||||||45
1620986870000|2021-05-14 10:07:50|1059.6|1059|1060|1059.4|1060|1059.4|1059.6|1059|552
1620986940000|2021-05-14 10:09:00|1059.8|1059.2|1060|1059.2|1060|1059.2|1059.8|1059|0
1620986990000|2021-05-14 10:09:50|1059.8||1059.8||1059.8||1059.8||0
1620987000000|2021-05-14 10:10:00|1059.6||1059.6||1059.6||1059.6||0
1620987010000|2021-05-14 10:10:10|1059.4|1058.8|1058.8|1058.2|1059.4|1058.8|1058.8|1058.2|1245
1620987020000|2021-05-14 10:10:20|1059|1058.4|1059.2|1058.4|1059.2|1058.6|1059|1058.4|309
1620987030000|2021-05-14 10:10:30|1059|1058.6|1059.2|1058.6|1059.4|1058.6|1059|1058.6|1000
1620987060000|2021-05-14 10:11:00||1058.4||1058.4||1058.4||1058.4|0
1620987120000|2021-05-14 10:12:00||1058.6||1058.6||1058.6||1058.6|0
1620987140000|2021-05-14 10:12:20|1059.4|1058.8|1060.2|1059.2|1060.4|1059.2|1059.4|1058.8|1473
1620987150000|2021-05-14 10:12:30|1060||1059.8||1060||1059.8||0
1620987160000|2021-05-14 10:12:40|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1620987190000|2021-05-14 10:13:10|1059.8|1059.2|1060|1059.2|1060|1059.2|1059.6|1059.2|200
1620987210000|2021-05-14 10:13:30|1059.8||1059.8||1060||1059.8||0
1620987220000|2021-05-14 10:13:40|1059.6||1059.8||1059.8||1059.6||0
1620987260000|2021-05-14 10:14:20|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1620987270000|2021-05-14 10:14:30|||||||||100
1620987280000|2021-05-14 10:14:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|0
1620987290000|2021-05-14 10:14:50|1058.6|1058.4|1058.4|1057.6|1059.6|1058.6|1057.8|1057.4|22597
1620987330000|2021-05-14 10:15:30|1058.6|1058|1059|1058.4|1059|1058.4|1058.6|1058|1572
1620987350000|2021-05-14 10:15:50|1058.8|1058|1058.2|1057.6|1058.8|1058|1058.2|1057.6|500
1620987360000|2021-05-14 10:16:00|1058|1057.2|1058|1057.2|1058|1057.2|1057.8|1057.2|456
1620987370000|2021-05-14 10:16:10|1057.8|1057|1057|1056.4|1057.8|1057|1057|1056.4|0
1620987380000|2021-05-14 10:16:20|1057.2|1056.2|1057.4|1056.4|1057.4|1056.4|1057.2|1056.2|0
1620987400000|2021-05-14 10:16:40|1057.2|1056.2|1057|1056.2|1057.2|1056.2|1057|1056.2|0
1620987440000|2021-05-14 10:17:20|1057.2|1056.4|1057.6|1056.8|1057.6|1056.8|1057.2|1056.4|1791
1620987450000|2021-05-14 10:17:30|||||||||185
1620987460000|2021-05-14 10:17:40|1057.8|1057|1058|1057.2|1058|1057.2|1057.8|1057|212
1620987470000|2021-05-14 10:17:50|1058.2|1057.4|1058.6|1057.6|1058.6|1057.6|1058|1057.4|436
1620987490000|2021-05-14 10:18:10|1058.8||1058.8||1058.8||1058.8||0
1620987520000|2021-05-14 10:18:40|1059|1058|1059|1058|1059|1058|1059|1058|0
1620987530000|2021-05-14 10:18:50|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|1059.2|1058.2|0
1620987540000|2021-05-14 10:19:00|1059||1059||1059||1059||2
1620987550000|2021-05-14 10:19:10|1059.2||1059.2||1059.2||1059.2||0
1620987560000|2021-05-14 10:19:20|1059||1059||1059||1059||0
1620987590000|2021-05-14 10:19:50|1059.2|1058.4|1058.8|1058.2|1059.2|1058.4|1058.8|1058.2|508
1620987610000|2021-05-14 10:20:10|1058.6|1058|1058.6|1058|1058.6|1058|1058.4|1058|0
1620987620000|2021-05-14 10:20:20||1058.4||1058.4||1058.4||1058.4|0
1620987630000|2021-05-14 10:20:30||1058||1058.2||1058.2||1058|2
1620987640000|2021-05-14 10:20:40|1059|1058.4|1059.6|1058.8|1059.6|1059|1059|1058.4|315
1620987650000|2021-05-14 10:20:50|1059.4|1058.6|1059.2|1058.6|1059.4|1058.6|1059.2|1058.6|0
1620987670000|2021-05-14 10:21:10|1059.4|1058.8|1059.8|1058.8|1059.8|1058.8|1059.4|1058.8|0
1620987690000|2021-05-14 10:21:30|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|0
1620987730000|2021-05-14 10:22:10|||||||||130
1620987760000|2021-05-14 10:22:40|1059.4||1059.4||1059.4||1059.4||700
1620987770000|2021-05-14 10:22:50|||||||||50
1620987800000|2021-05-14 10:23:20|1059.6||1059.6||1059.6||1059.6||476
1620987830000|2021-05-14 10:23:50|1059.8|1058.8|1059.8|1059|1059.8|1059|1059.8|1058.8|1327
1620987840000|2021-05-14 10:24:00|1059.6|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059.2|0
1620987850000|2021-05-14 10:24:10||1059||1058.8||1059||1058.8|0
1620987860000|2021-05-14 10:24:20|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|1059.6|1058.6|381
1620987890000|2021-05-14 10:24:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1620987940000|2021-05-14 10:25:40|1059.6|1059|1059.8|1059.4|1060|1059.4|1059.6|1059|1103
1620987950000|2021-05-14 10:25:50|1059.6|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|0
1620987980000|2021-05-14 10:26:20|1060.2|1060|1060|1059.4|1060.2|1060|1060|1059.2|8413
1620987990000|2021-05-14 10:26:30|1060.2|1059.6|1060.4|1059.8|1060.6|1059.8|1060|1059.6|1374
1620988000000|2021-05-14 10:26:40|1060.2|1059.6|1060|1059.4|1060.2|1059.6|1060|1059.4|200
1620988010000|2021-05-14 10:26:50|1059.8|1059.2|1059.4|1058.8|1059.8|1059.2|1059.2|1058.6|57
1620988020000|2021-05-14 10:27:00|1059.6|1059|1059.8|1059|1059.8|1059|1059.6|1059|0
1620988080000|2021-05-14 10:28:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|0
1620988090000|2021-05-14 10:28:10|1059.8||1059.8||1059.8||1059.8||0
1620988110000|2021-05-14 10:28:30|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1620988130000|2021-05-14 10:28:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1620988140000|2021-05-14 10:29:00||1058.6||1058.6||1058.6||1058.6|0
1620988150000|2021-05-14 10:29:10|1059.6|1058.8|1059.6|1058.8|1059.6|1058.8|1059.6|1058.8|0
1620988170000|2021-05-14 10:29:30|1059.4||1059.6||1059.6||1059.4||0
1620988180000|2021-05-14 10:29:40||1059||1058.8||1059||1058.8|0
1620988200000|2021-05-14 10:30:00|1059.4|1058.6|1059.4|1058.8|1059.4|1058.8|1059.4|1058.6|0
1620988220000|2021-05-14 10:30:20||1059||1058.8||1059||1058.8|0
1620988240000|2021-05-14 10:30:40|1059.6|1059|1059.8|1059|1059.8|1059.4|1059.6|1059|347
1620988250000|2021-05-14 10:30:50|1059.6||1059.6||1059.6||1059.6||0
1620988270000|2021-05-14 10:31:10|1059.8||1059.8||1059.8||1059.8||0
1620988290000|2021-05-14 10:31:30|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|0
1620988320000|2021-05-14 10:32:00|1059.8||1059.8||1059.8||1059.8||0
1620988350000|2021-05-14 10:32:30||1059.2||1059.2||1059.2||1059.2|0
1620988360000|2021-05-14 10:32:40|1060|1059.4|1060.6|1059.8|1060.6|1060|1059.8|1059.4|1001
1620988370000|2021-05-14 10:32:50|1060.8|1060|1060.6|1060|1060.8|1060|1060.6|1060|0
1620988390000|2021-05-14 10:33:10|1061|1060.2|1062|1061.6|1062|1061.6|1061|1060.2|922
1620988400000|2021-05-14 10:33:20|1062.8|1061.8|1062.6|1062|1062.8|1062|1062.2|1061.8|3000
1620988460000|2021-05-14 10:34:20|1062.8|1062.2|1064|1062.8|1064.2|1062.8|1062.6|1062.2|1592
1620988470000|2021-05-14 10:34:30||1063||1063.2||1063.2||1063|0
1620988490000|2021-05-14 10:34:50|1064.2|1063.4|1064|1063.4|1064.6|1064|1064|1063.4|885
1620988510000|2021-05-14 10:35:10||1063.6||1063.4||1063.6||1063.4|0
1620988520000|2021-05-14 10:35:20|1063.8|1063.2|1063.2|1062.2|1064.4|1063.2|1063.2|1062.2|2123
1620988530000|2021-05-14 10:35:30|1063|1062|1062.4|1061.4|1063|1062|1061.6|1060.8|2330
1620988550000|2021-05-14 10:35:50|1062.2|1061.2|1062|1061|1062.2|1061.2|1062|1061|0
1620988560000|2021-05-14 10:36:00|1061.8|1061.2|1062|1061.2|1062|1061.6|1061.8|1061|0
1620988580000|2021-05-14 10:36:20|1061.8||1061.6||1061.8||1061.6||0
1620988590000|2021-05-14 10:36:30|1061.8||1062||1062||1061.8||459
1620988600000|2021-05-14 10:36:40|1061.8||1061.8||1061.8||1061.8||0
1620988620000|2021-05-14 10:37:00|1061.6|1060.8|1061.6|1060.8|1061.6|1060.8|1061.4|1060.8|6
1620988630000|2021-05-14 10:37:10|1061.4|1060.6|1061.4|1060.6|1061.4|1060.6|1061.4|1060.6|0
1620988640000|2021-05-14 10:37:20||1060.8||1060.8||1060.8||1060.8|0
1620988650000|2021-05-14 10:37:30|1061.2|1060.6|1061|1060|1061.2|1060.6|1060.8|1060|0
1620988660000|2021-05-14 10:37:40|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|500
1620988680000|2021-05-14 10:38:00|1061|1060.4|1061.4|1060.6|1061.4|1060.6|1061|1060.4|525
1620988690000|2021-05-14 10:38:10|1061.6|1061.4|1060|1059.2|1061.8|1061.4|1060|1059.2|4513
1620988720000|2021-05-14 10:38:40||1059.4||1059.4||1059.4||1059.4|0
1620988750000|2021-05-14 10:39:10|1060.2|1059.6|1060.4|1059.6|1060.4|1059.6|1060.2|1059.6|1045
1620988760000|2021-05-14 10:39:20||1059.4||1059.4||1059.4||1059.4|94
1620988790000|2021-05-14 10:39:50|1060.2|1059.2|1060|1059.4|1060.4|1059.4|1060|1059.2|250
1620988810000|2021-05-14 10:40:10||1059.2||1059.2||1059.2||1059.2|0
1620988820000|2021-05-14 10:40:20|||||||||2
1620988830000|2021-05-14 10:40:30|1059.8|1059|1059.6|1059|1059.8|1059|1059.6|1059|0
1620988850000|2021-05-14 10:40:50|1059.8|1059.6|1060.2|1059.6|1060.2|1059.6|1059.8|1059.6|793
1620988870000|2021-05-14 10:41:10|1060.4|1059.8|1061|1060.2|1061|1060.2|1060.4|1059.8|0
1620988880000|2021-05-14 10:41:20|1061.2|1060.4|1061.4|1060.6|1061.4|1060.6|1061.2|1060.4|1400
1620988890000|2021-05-14 10:41:30|1061.6||1061.8||1061.8||1061.6||0
1620988910000|2021-05-14 10:41:50|1062|1060.8|1062.4|1061|1062.4|1061|1062|1060.8|866
1620988940000|2021-05-14 10:42:20||1061.2||1061.4||1061.4||1061.2|0
1620988950000|2021-05-14 10:42:30|1062.6|1061.6|1062.6|1061.6|1062.8|1061.6|1062.6|1061.6|0
1620988960000|2021-05-14 10:42:40|1063|1061.8|1063.2|1062.2|1063.2|1062.2|1063|1061.8|1700
1620988970000|2021-05-14 10:42:50|1063||1063||1063||1063||0
1620989000000|2021-05-14 10:43:20|1062.8|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|1735
1620989010000|2021-05-14 10:43:30|1062.6|1062|1062.6|1061.8|1062.8|1062|1062.6|1061.8|48
1620989020000|2021-05-14 10:43:40|1062.4||1062.4||1062.6||1062.4||5
1620989050000|2021-05-14 10:44:10|1062.6|1062|1062.4|1061.8|1063|1062.2|1062.4|1061.8|1087
1620989060000|2021-05-14 10:44:20|1062.2|1061.6|1061.8|1061|1062.2|1061.6|1061.6|1061|0
1620989070000|2021-05-14 10:44:30|1061.6|1060.8|1061.6|1060.8|1061.6|1060.8|1061.6|1060.8|0
1620989090000|2021-05-14 10:44:50||1061.2||1061.2||1061.2||1061.2|0
1620989110000|2021-05-14 10:45:10|1061.4|1060.8|1061.2|1060.2|1061.4|1060.8|1061.2|1060.2|32
1620989150000|2021-05-14 10:45:50|1061|1060|1061|1060|1061|1060|1061|1060|0
1620989170000|2021-05-14 10:46:10|1061.2|1060.2|1061.6|1060.8|1061.6|1061|1061.2|1060.2|537
1620989180000|2021-05-14 10:46:20|1061.4||1061.4||1061.4||1061.4||0
1620989200000|2021-05-14 10:46:40|1061.2|1060.6|1061.4|1060.6|1061.4|1060.6|1061|1060.2|1208
1620989210000|2021-05-14 10:46:50|1061.2|1060.4|1060.4|1059.6|1061.4|1060.4|1060.4|1059.6|604
1620989220000|2021-05-14 10:47:00|1060.2||1060.2||1060.2||1060.2||0
1620989230000|2021-05-14 10:47:10|1060||1060||1060||1060||0
1620989240000|2021-05-14 10:47:20|1060.2|1059.8|1060|1059.6|1060.4|1059.8|1060|1059.6|1800
1620989250000|2021-05-14 10:47:30|1059|1058.8|1059.2|1058.6|1060|1059|1059|1058.4|6500
1620989260000|2021-05-14 10:47:40|1059.6|1058.4|1059.2|1058.4|1059.8|1059.4|1059.2|1058.4|12047
1620989270000|2021-05-14 10:47:50||1058.6||1058.6||1058.6||1058.6|0
1620989280000|2021-05-14 10:48:00|1059.4|1058.8|1059.8|1059|1060.4|1059.6|1059.4|1058.8|1957
1620989300000|2021-05-14 10:48:20|1060.2|1059.2|1060.2|1059.4|1060.2|1059.4|1060.2|1059|460
1620989340000|2021-05-14 10:49:00|1060.4|1059.6|1060.4|1059.6|1060.6|1059.6|1060.4|1059.6|0
1620989360000|2021-05-14 10:49:20|1060.2|1059.4|1060.2|1059.4|1060.2|1059.4|1060.2|1059.4|0
1620989370000|2021-05-14 10:49:30|1060.4|1059.6|1060.4|1059.6|1060.4|1059.6|1060.4|1059.6|0
1620989380000|2021-05-14 10:49:40|1060.2|1059.4|1060.2|1059.4|1060.2|1059.4|1060.2|1059.4|0
1620989390000|2021-05-14 10:49:50||1059.6||1059.4||1059.6||1059.4|2
1620989400000|2021-05-14 10:50:00|1060|1059.2|1060.2|1059.2|1060.2|1059.4|1060|1059.2|250
1620989410000|2021-05-14 10:50:10||1060||1059.4||1060||1059.2|200
1620989420000|2021-05-14 10:50:20|1060|1059.2|1060|1059.2|1060|1059.2|1060|1059.2|0
1620989430000|2021-05-14 10:50:30|1060.2|1059.4|1060.2|1059.4|1060.2|1059.4|1060.2|1059.4|0
1620989440000|2021-05-14 10:50:40|1060|1059.6|1061|1060.4|1061|1060.4|1060|1059.6|918
1620989450000|2021-05-14 10:50:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1620989490000|2021-05-14 10:51:30|1061|1060.4|1061|1060.2|1061|1060.4|1061|1060.2|600
1620989540000|2021-05-14 10:52:20|1061.2|1060.4|1061|1060.4|1061.2|1060.4|1061|1060.4|140
1620989550000|2021-05-14 10:52:30|1061.2|1060.6|1062|1061|1062|1061|1061.2|1060.6|0
1620989570000|2021-05-14 10:52:50|1062.2|1061.2|1061.4|1060.6|1062.4|1062.2|1061.4|1060.6|3754
1620989600000|2021-05-14 10:53:20|1061.2|1060.4|1061.6|1060.8|1061.6|1060.8|1061|1060.2|1121
1620989620000|2021-05-14 10:53:40|1061.8|1061|1062|1061.2|1062|1061.2|1061.8|1061|539
1620989660000|2021-05-14 10:54:20|1061.8|1061.4|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|0
1620989690000|2021-05-14 10:54:50|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|107
1620989710000|2021-05-14 10:55:10|1061.8||1061.8||1061.8||1061.8||0
1620989720000|2021-05-14 10:55:20|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|67
1620989730000|2021-05-14 10:55:30|1061.8||1062||1062||1061.8||250
1620989750000|2021-05-14 10:55:50|1061.8||1061.8||1061.8||1061.6||1
1620989760000|2021-05-14 10:56:00|1061.6|1061.2|1061|1060.2|1061.6|1061.2|1061|1060.2|246
1620989780000|2021-05-14 10:56:20|1061.2|1060.4|1061.2|1060.4|1061.2|1060.4|1061.2|1060.4|0
1620989790000|2021-05-14 10:56:30|1061.4|1060.6|1061|1060.4|1061.4|1060.8|1061|1060.4|887
1620989800000|2021-05-14 10:56:40|1061.2||1061.2||1061.2||1061.2||0
1620989810000|2021-05-14 10:56:50|1061|1060.2|1061|1060|1061|1060.2|1060.6|1059.8|0
1620989840000|2021-05-14 10:57:20|1060.8|1059.8|1060.4|1059.6|1060.8|1059.8|1060.2|1059.6|0
1620989850000|2021-05-14 10:57:30|1060.6||1060.4||1060.6||1060.4||0
1620989870000|2021-05-14 10:57:50|1060.2|1059.4|1060.2|1059.4|1060.2|1059.6|1060.2|1059.4|0
1620989880000|2021-05-14 10:58:00|1060|1059.2|1059.6|1059.2|1060|1059.2|1059.6|1059.2|223
1620989890000|2021-05-14 10:58:10|1059.4|1059|1059.4|1058.8|1059.4|1059|1059|1058.4|1116
1620989920000|2021-05-14 10:58:40|1059.6|1058.6|1059.4|1058.6|1059.6|1058.8|1059.4|1058.6|800
1620989930000|2021-05-14 10:58:50|1059||1059||1059||1059||0
1620989940000|2021-05-14 10:59:00|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|314
1620989980000|2021-05-14 10:59:40|1059.6|1059|1060.2|1059.2|1060.2|1059.4|1059.4|1059|524
1620989990000|2021-05-14 10:59:50||1059.6||1059.6||1059.6||1059.6|0
1620990140000|2021-05-14 11:02:20|1061.6|1060.2|1061.4|1060.2|1061.6|1060.2|1061.4|1060.2|2290
1620990150000|2021-05-14 11:02:30|1061.2|1059.6|1060.2|1059.2|1061.2|1059.6|1060.2|1059|1310
1620990160000|2021-05-14 11:02:40|1060.4|1059.4|1060.6|1059.8|1061|1060|1060.4|1059.4|997
1620990170000|2021-05-14 11:02:50|1060.8||1060.6||1060.8||1060.6||0
1620990180000|2021-05-14 11:03:00||1059.6||1059.6||1059.6||1059.6|0
1620990190000|2021-05-14 11:03:10|1060.8|1059.8|1060.6|1059.8|1061|1060|1060.6|1059.8|3569
1620990200000|2021-05-14 11:03:20|1060.4|1059.6|1060.2|1059.6|1060.6|1059.6|1060.2|1059.6|0
1620990210000|2021-05-14 11:03:30|1060|1059.4|1059.6|1059.2|1060.2|1059.4|1059.6|1059.2|1423
1620990220000|2021-05-14 11:03:40|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|750
1620990230000|2021-05-14 11:03:50|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|65
1620990240000|2021-05-14 11:04:00|1059.6|1059|1060|1059.4|1060|1059.6|1059.6|1059|1322
1620990250000|2021-05-14 11:04:10|1060.2||1060.2||1060.2||1060.2||0
1620990270000|2021-05-14 11:04:30|1060.4||1060.4||1060.4||1060.4||0
1620990280000|2021-05-14 11:04:40|1060.2|1059.2|1060|1059|1060.2|1059.2|1060|1059|2000
1620990300000|2021-05-14 11:05:00|1059.8||1059.8||1059.8||1059.8||0
1620990320000|2021-05-14 11:05:20|1060|1059.8|1059.8|1059|1060|1059.8|1059.8|1059|3000
1620990330000|2021-05-14 11:05:30|1059.6||1059.6||1059.6||1059.6||0
1620990340000|2021-05-14 11:05:40|1059.8||1059.8||1059.8||1059.8||0
1620990360000|2021-05-14 11:06:00||1059.2||1059.2||1059.2||1059.2|0
1620990370000|2021-05-14 11:06:10||1059||1059||1059||1059|0
1620990380000|2021-05-14 11:06:20|1059.6||1059.6||1059.6||1059.6||0
1620990390000|2021-05-14 11:06:30|1059.8||1059.8||1059.8||1059.8||0
1620990430000|2021-05-14 11:07:10||1059.2||1059.2||1059.2||1059.2|0
1620990440000|2021-05-14 11:07:20||1059||1059||1059||1059|0
1620990450000|2021-05-14 11:07:30|1059.6||1059.6||1059.6||1059.6||0
1620990470000|2021-05-14 11:07:50|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1620990480000|2021-05-14 11:08:00|1059.2||1059.2||1059.2||1059.2||0
1620990510000|2021-05-14 11:08:30|||||||||2
1620990540000|2021-05-14 11:09:00|1059.4|1059|1059.6|1059|1059.6|1059|1059.4|1059|1292
1620990550000|2021-05-14 11:09:10|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1620990560000|2021-05-14 11:09:20|1059.2|1058.4|1059|1058.4|1059.2|1058.4|1059|1058.4|0
1620990570000|2021-05-14 11:09:30|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.6|1058.2|227
1620990600000|2021-05-14 11:10:00||1058.4||1058.2||1058.4||1058.2|0
1620990620000|2021-05-14 11:10:20|1058.6|1058|1058.6|1058|1058.6|1058|1058.6|1058|0
1620990630000|2021-05-14 11:10:30|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058|1057.4|677
1620990640000|2021-05-14 11:10:40|1058.4|1057.8|1058.4|1057.8|1058.4|1058|1058.4|1057.8|1350
1620990650000|2021-05-14 11:10:50|1058.2|1057.6|1058.2|1057.4|1058.2|1057.6|1058.2|1057.4|0
1620990690000|2021-05-14 11:11:30|1058.4|1057.6|1058.8|1058.4|1058.8|1058.4|1058.4|1057.6|266
1620990700000|2021-05-14 11:11:40|1059|1058.6|1059|1058.6|1059.6|1058.6|1059|1058.6|180
1620990710000|2021-05-14 11:11:50|1059.2||1059.4||1059.4||1059.2||0
1620990740000|2021-05-14 11:12:20|1059.2|1058.4|1058.6|1058|1059.2|1058.4|1058.6|1057.8|0
1620990750000|2021-05-14 11:12:30|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1620990760000|2021-05-14 11:12:40|1058.6|1058|1058.8|1058|1058.8|1058|1058.6|1058|536
1620990780000|2021-05-14 11:13:00|1059||1059||1059||1059||0
1620990820000|2021-05-14 11:13:40|1058.8||1058.6||1058.8||1058.6||0
1620990830000|2021-05-14 11:13:50|1058.2|1058.2|1058|1057.2|1058.2|1058.2|1057.8|1057.2|1355
1620990840000|2021-05-14 11:14:00||1057||1057||1057||1057|0
1620990850000|2021-05-14 11:14:10||1056.8||1056.8||1056.8||1056.8|0
1620990860000|2021-05-14 11:14:20||1057||1057||1057||1057|0
1620990890000|2021-05-14 11:14:50|1057.8|1056.8|1057.6|1056.8|1057.8|1056.8|1057.6|1056.8|0
1620990900000|2021-05-14 11:15:00||1056.6||1056.8||1056.8||1056.6|0
1620990920000|2021-05-14 11:15:20|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|0
1620990950000|2021-05-14 11:15:50||1056.8||1056.8||1056.8||1056.8|0
1620991000000|2021-05-14 11:16:40||1056.6||1056.6||1056.6||1056.6|0
1620991020000|2021-05-14 11:17:00||1056.8||1056.8||1057||1056.8|0
1620991030000|2021-05-14 11:17:10|1057.6|1057|1058.4|1057.4|1058.4|1057.4|1057.6|1057|943
1620991040000|2021-05-14 11:17:20|1058.2||1058.2||1058.2||1058.2||15
1620991050000|2021-05-14 11:17:30|1058.4|1057.6|1058|1057.4|1058.4|1057.6|1058|1057.4|1000
1620991080000|2021-05-14 11:18:00|1058.2|1057.6|1058.4|1057.6|1058.6|1057.8|1058.2|1057.6|69
1620991090000|2021-05-14 11:18:10|1058.6||1058.4||1058.6||1058.4||0
1620991130000|2021-05-14 11:18:50|1058.6|1057.8|1058.4|1057.8|1058.6|1057.8|1058.4|1057.8|0
1620991140000|2021-05-14 11:19:00|1058.6||1058.6||1058.6||1058.6||0
1620991150000|2021-05-14 11:19:10|1058.4||1058.4||1058.4||1058.4||0
1620991180000|2021-05-14 11:19:40|1058.6||1058.6||1058.6||1058.6||0
1620991200000|2021-05-14 11:20:00|1058.8|1058|1059.2|1058.4|1059.2|1058.4|1058.8|1058|0
1620991210000|2021-05-14 11:20:10|1059.4||1059.4||1059.4||1059.4||0
1620991230000|2021-05-14 11:20:30|1059.2||1059.2||1059.2||1059.2||0
1620991240000|2021-05-14 11:20:40|1059|1058.2|1059|1058.2|1059|1058.2|1059|1058.2|0
1620991250000|2021-05-14 11:20:50|1059.2|1058.4|1059.2|1058.6|1059.2|1058.6|1059.2|1058.4|0
1620991270000|2021-05-14 11:21:10|1059.4|1058.8|1059.6|1058.8|1059.6|1058.8|1059.4|1058.8|371
1620991300000|2021-05-14 11:21:40|1059.8|1059|1060.4|1059.6|1060.4|1059.6|1059.8|1059|229
1620991320000|2021-05-14 11:22:00|1060.2|1059.4|1060.2|1059.4|1060.4|1059.6|1060.2|1059.4|0
1620991330000|2021-05-14 11:22:10|1060|1059.6|1060|1059.2|1060.2|1059.6|1060|1059.2|9
1620991360000|2021-05-14 11:22:40|1059.8|1059|1059.8|1059|1060|1059|1059.8|1059|0
1620991380000|2021-05-14 11:23:00||1059.2||1059.2||1059.2||1059.2|0
1620991400000|2021-05-14 11:23:20||1059||1059||1059||1059|0
1620991410000|2021-05-14 11:23:30||1059.2||1059.2||1059.2||1059.2|100
1620991420000|2021-05-14 11:23:40|1060|1059.4|1060|1059.6|1060|1059.6|1060|1059.4|462
1620991440000|2021-05-14 11:24:00||1059.4||1059.4||1059.4||1059.4|0
1620991450000|2021-05-14 11:24:10|1059.8|1059.2|1060|1059.2|1060|1059.2|1059.8|1059.2|0
1620991480000|2021-05-14 11:24:40|1059.8|1059.4|1059.2|1058.6|1059.8|1059.4|1059.2|1058.6|48
1620991510000|2021-05-14 11:25:10|1059|1058.4|1059.2|1058.4|1059.2|1058.4|1058.8|1058.2|0
1620991530000|2021-05-14 11:25:30||1058.2||1058.2||1058.2||1058.2|0
1620991550000|2021-05-14 11:25:50|1059||1059||1059||1059||0
1620991560000|2021-05-14 11:26:00||1058.4||1058.4||1058.4||1058.4|0
1620991610000|2021-05-14 11:26:50|1058.8||1059||1059||1058.8||243
1620991690000|2021-05-14 11:28:10|1058.8|1058|1058.8|1058|1059|1058|1058.6|1058|26
1620991710000|2021-05-14 11:28:30|1059|1058.2|1058.8|1058.2|1059|1058.2|1058.8|1058.2|0
1620991760000|2021-05-14 11:29:20|1058.6|1058.4|1058.6|1057.8|1058.8|1058.4|1058.4|1057.8|252
1620991780000|2021-05-14 11:29:40|1058.8|1058|1058.8|1058|1058.8|1058.2|1058.6|1058|606
1620991790000|2021-05-14 11:29:50|1058.6|1058.2|1058.6|1058|1058.6|1058.2|1058.6|1058|378
1620991800000|2021-05-14 11:30:00|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1620991810000|2021-05-14 11:30:10|1058.8|1058.4|1059.2|1058.6|1059.2|1058.8|1058.6|1058.4|1076
1620991820000|2021-05-14 11:30:20|1059.4|1058.8|1059.6|1058.8|1059.6|1058.8|1059.4|1058.8|0
1620991840000|2021-05-14 11:30:40|1059.8|1059|1059.6|1059|1059.8|1059.4|1059.6|1059|1000
1620991860000|2021-05-14 11:31:00|1059.4|1058.8|1059.6|1059|1059.6|1059|1059.4|1058.8|0
1620991870000|2021-05-14 11:31:10|1059.4|1058.8|1059.4|1058.6|1059.4|1058.8|1059.2|1058.6|0
1620991880000|2021-05-14 11:31:20||1058.8||1058.8||1058.8||1058.8|0
1620991890000|2021-05-14 11:31:30|1059.6|1059|1060|1059.4|1060|1059.6|1059.6|1059|685
1620991900000|2021-05-14 11:31:40|1059.8||1060||1060||1059.8||0
1620991910000|2021-05-14 11:31:50|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|215
1620991920000|2021-05-14 11:32:00|1059.4|1058.8|1059.6|1058.8|1059.6|1058.8|1059.4|1058.8|49
1620991930000|2021-05-14 11:32:10||1059||1058.8||1059||1058.8|0
1620991950000|2021-05-14 11:32:30|1059.4||1059.4||1059.4||1059.4||0
1620991960000|2021-05-14 11:32:40|1059.6|1059|1059.8|1059|1060|1059.2|1059.6|1059|142
1620991970000|2021-05-14 11:32:50||1058.8||1058.8||1058.8||1058.8|0
1620991980000|2021-05-14 11:33:00|1059.6|1058.6|1059.6|1058.8|1059.6|1058.8|1059.6|1058.6|0
1620992000000|2021-05-14 11:33:20|1059.4||1059.4||1059.4||1059.4||0
1620992010000|2021-05-14 11:33:30|1059.6||1059.6||1059.6||1059.6||0
1620992020000|2021-05-14 11:33:40|1059.8|1059|1059.8|1059|1059.8|1059|1059.6|1059|0
1620992030000|2021-05-14 11:33:50|1059.6|1058.8|1058.8|1058.2|1059.8|1058.8|1058.8|1058.2|223
1620992040000|2021-05-14 11:34:00|1059||1058.8||1059||1058.8||0
1620992050000|2021-05-14 11:34:10|1058.6|1058|1059.2|1058.4|1059.4|1058.8|1058.4|1058|2223
1620992080000|2021-05-14 11:34:40||1058.6||1058.6||1058.6||1058.6|0
1620992110000|2021-05-14 11:35:10||1058.8||1058.6||1058.8||1058.6|0
1620992130000|2021-05-14 11:35:30|1059|1058.4|1058.6|1058|1059|1058.4|1058.6|1058|0
1620992140000|2021-05-14 11:35:40|1058.8||1058.6||1058.8||1058.6||0
1620992180000|2021-05-14 11:36:20|1058.4||1058.4||1058.4||1058.4||0
1620992190000|2021-05-14 11:36:30|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|203
1620992250000|2021-05-14 11:37:30|1058|1057.6|1058.4|1058|1058.4|1058|1058|1057.6|255
1620992260000|2021-05-14 11:37:40|1058.2|1057.8|1058|1057.4|1058.2|1057.8|1058|1057.4|158
1620992280000|2021-05-14 11:38:00|1058.2|1057.6|1058.6|1058|1058.6|1058|1058.2|1057.6|950
1620992300000|2021-05-14 11:38:20|1058.4|1057.8|1058.8|1058|1058.8|1058|1058.4|1057.8|0
1620992310000|2021-05-14 11:38:30|1058.4|1058.2|1059.6|1058.8|1059.6|1058.8|1058.4|1058.2|849
1620992320000|2021-05-14 11:38:40|1059.8|1059|1059.4|1058.8|1059.8|1059|1059.4|1058.8|0
1620992330000|2021-05-14 11:38:50|1059.2|1058.6|1059.2|1058.6|1059.2|1059|1059|1058.6|5
1620992340000|2021-05-14 11:39:00|1059.4||1059.6||1059.6||1059.4||0
1620992350000|2021-05-14 11:39:10|1059.4||1059.2||1059.4||1059.2||0
1620992360000|2021-05-14 11:39:20|1059.4||1059.6||1059.6||1059.4||0
1620992390000|2021-05-14 11:39:50|1059.4|1058.4|1059|1058.4|1059.4|1058.4|1059|1058.4|0
1620992420000|2021-05-14 11:40:20||1058.6||1058.4||1058.6||1058.4|0
1620992440000|2021-05-14 11:40:40|1059.2|1058.6|1059.6|1058.8|1059.6|1058.8|1059.2|1058.6|144
1620992450000|2021-05-14 11:40:50||1059||1059||1059||1059|0
1620992460000|2021-05-14 11:41:00|1059.4|1058.8|1059.4|1058.8|1059.6|1058.8|1059.4|1058.8|0
1620992500000|2021-05-14 11:41:40|1059.6|1059.4|1059.4|1058.8|1059.6|1059.4|1059.4|1058.8|1000
1620992510000|2021-05-14 11:41:50|1059.6||1059.6||1059.6||1059.4||0
1620992540000|2021-05-14 11:42:20|1059.4|1059|1059.4|1058.8|1059.4|1059|1059.4|1058.8|0
1620992560000|2021-05-14 11:42:40||1058.6||1058.6||1058.6||1058.6|0
1620992570000|2021-05-14 11:42:50|1059.2|1058.4|1059|1058.4|1059.2|1058.4|1058.8|1058.2|0
1620992590000|2021-05-14 11:43:10|1058.8|1058.6|1058.8|1058.2|1058.8|1058.6|1058.8|1058.2|42
1620992620000|2021-05-14 11:43:40|1059|1058.8|1058.8|1058.2|1059|1058.8|1058.8|1058.2|1297
1620992630000|2021-05-14 11:43:50|1058.6|1058|1058.4|1058|1058.6|1058|1058.4|1058|0
1620992640000|2021-05-14 11:44:00|1058.6|1058.2|1058.4|1058|1058.6|1058.2|1058.4|1058|250
1620992650000|2021-05-14 11:44:10|1058.2|1057.8|1058|1057.4|1058.2|1057.8|1058|1057.4|400
1620992660000|2021-05-14 11:44:20|1058.2|1057.6|1058|1057.4|1058.2|1058|1058|1057.4|1585
1620992680000|2021-05-14 11:44:40|1057.8|1057.2|1057.8|1057|1057.8|1057.2|1057.4|1057|604
1620992690000|2021-05-14 11:44:50|1057.6|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.6|500
1620992710000|2021-05-14 11:45:10||1056.8||1057||1057.4||1056.8|1040
1620992740000|2021-05-14 11:45:40||1057.2||1057.2||1057.2||1057.2|0
1620992750000|2021-05-14 11:45:50|1057.8|1057.4|1058.2|1057.6|1058.2|1057.6|1057.6|1057.4|1300
1620992760000|2021-05-14 11:46:00||1057.4||1057.4||1057.4||1057.4|0
1620992770000|2021-05-14 11:46:10|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.6|0
1620992780000|2021-05-14 11:46:20|1058|1057.4|1057.8|1057.4|1058.2|1057.4|1057.8|1057.4|7
1620992790000|2021-05-14 11:46:30|1058|1057.6|1058.2|1057.6|1058.2|1057.6|1058|1057.4|200
1620992800000|2021-05-14 11:46:40|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.4|0
1620992820000|2021-05-14 11:47:00|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1058|1057.4|0
1620992830000|2021-05-14 11:47:10|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|0
1620992850000|2021-05-14 11:47:30|1058||1058.2||1058.2||1058||0
1620992860000|2021-05-14 11:47:40|1058||1058.2||1058.2||1058||0
1620992870000|2021-05-14 11:47:50|1058||1058.2||1058.2||1058||0
1620992880000|2021-05-14 11:48:00|1058|1057.8|1058.2|1057.8|1058.2|1057.8|1058|1057.6|500
1620992890000|2021-05-14 11:48:10|1058.4|1058|1059.4|1058.6|1059.4|1058.6|1058.2|1057.8|592
1620992900000|2021-05-14 11:48:20|1059.6|1058.8|1059.8|1058.8|1059.8|1058.8|1059.6|1058.8|0
1620992910000|2021-05-14 11:48:30|1059.6||1059.6||1059.6||1059.6||0
1620992920000|2021-05-14 11:48:40|1059.4||1059.4||1059.4||1059.4||0
1620992930000|2021-05-14 11:48:50|1059.2|1059|1059.6|1059|1059.6|1059|1059.2|1059|47
1620992940000|2021-05-14 11:49:00|1060|1059.2|1059.6|1059|1060.4|1059.8|1059.6|1059|2757
1620992950000|2021-05-14 11:49:10|1059.8|1058.8|1059.4|1058.8|1059.8|1058.8|1059.4|1058.8|0
1620992990000|2021-05-14 11:49:50|1059.2|1058.6|1059|1058.6|1059.2|1058.6|1059|1058.6|270
1620993000000|2021-05-14 11:50:00||1058.4||1058.4||1058.4||1058.4|63
1620993050000|2021-05-14 11:50:50|1059.2|1058.6|1059.4|1059|1059.8|1059|1059.2|1058.6|787
1620993060000|2021-05-14 11:51:00|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|136
1620993070000|2021-05-14 11:51:10|1059.6|1059|1059.6|1059|1059.6|1059|1059.4|1059|0
1620993080000|2021-05-14 11:51:20|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|50
1620993090000|2021-05-14 11:51:30|1059.2|1058.6|1059.6|1058.8|1059.6|1058.8|1059.2|1058.6|1100
1620993100000|2021-05-14 11:51:40|1059.8|1059|1059.8|1059|1059.8|1059|1059.8|1059|0
1620993110000|2021-05-14 11:51:50||1059.2||1059.2||1059.2||1059.2|0
1620993130000|2021-05-14 11:52:10|1059.6|1059|1058.2|1057.6|1059.6|1059.2|1058|1057.4|11309
1620993150000|2021-05-14 11:52:30|1058|1057.4|1058|1057.2|1058|1057.4|1058|1057.2|0
1620993160000|2021-05-14 11:52:40||1057.4||1057.4||1057.4||1057.4|0
1620993170000|2021-05-14 11:52:50|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1400
1620993250000|2021-05-14 11:54:10|1058.4|1057.8|1058.4|1057.8|1058.6|1058|1058.4|1057.8|904
1620993260000|2021-05-14 11:54:20|1058.2|1057.6|1058|1057.4|1058.2|1057.6|1058|1057.4|0
1620993270000|2021-05-14 11:54:30|1057.8|1057.2|1057.6|1056.8|1057.8|1057.2|1057.2|1056.6|1911
1620993280000|2021-05-14 11:54:40|1057.8|1057|1057.6|1057|1058.2|1057.2|1057.6|1057|1070
1620993290000|2021-05-14 11:54:50||1056.8||1056.8||1056.8||1056.8|0
1620993300000|2021-05-14 11:55:00|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|1057.4|1056.6|0
1620993320000|2021-05-14 11:55:20|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|0
1620993330000|2021-05-14 11:55:30|1057.8|1057|1057.6|1056.8|1057.8|1057.2|1057.6|1056.8|940
1620993340000|2021-05-14 11:55:40|1057.4|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.6|0
1620993370000|2021-05-14 11:56:10|1057.4|1056.8|1057.8|1057.2|1057.8|1057.2|1057.4|1056.8|607
1620993390000|2021-05-14 11:56:30|1058|1057.4|1058.4|1057.6|1058.4|1057.6|1058|1057.4|269
1620993420000|2021-05-14 11:57:00|1058.6|1057.8|1059.2|1058.4|1059.2|1058.8|1058.6|1057.8|809
1620993450000|2021-05-14 11:57:30|1059|1058.2|1058.8|1058.2|1059|1058.4|1058.8|1058.2|310
1620993460000|2021-05-14 11:57:40|1059|1058.4|1059.2|1058.4|1059.2|1058.4|1059|1058.4|0
1620993490000|2021-05-14 11:58:10|1059||1059||1059||1059||0
1620993520000|2021-05-14 11:58:40|1059.2||1059.2||1059.2||1059.2||0
1620993550000|2021-05-14 11:59:10|1059|1058.6|1059.4|1058.6|1059.4|1058.6|1059|1058.4|0
1620993570000|2021-05-14 11:59:30|1059|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.2|0
1620993590000|2021-05-14 11:59:50|1058.8||1059||1059||1058.8||470
1620993600000|2021-05-14 12:00:00||1058.6||1058.6||1058.6||1058.6|0
1620993610000|2021-05-14 12:00:10||1058.4||1058.4||1058.4||1058.4|0
1620993620000|2021-05-14 12:00:20||1058.6||1058.4||1058.6||1058.4|0
1620993630000|2021-05-14 12:00:30|1059.2|1058.6|1059.2|1058.8|1059.2|1058.8|1059.2|1058.6|468
1620993640000|2021-05-14 12:00:40|1059.4|1059|1060.2|1059.2|1060.4|1059.6|1059.4|1059|479
1620993660000|2021-05-14 12:01:00|1060.4|1059.4|1060.4|1059.4|1060.4|1059.4|1060.4|1059.4|0
1620993670000|2021-05-14 12:01:10|1060.6|1059.6|1060.6|1059.8|1061|1059.8|1060.6|1059.6|2030
1620993710000|2021-05-14 12:01:50|1060.4||1060.6||1060.6||1060.4||0
1620993720000|2021-05-14 12:02:00||1060||1060||1060||1060|0
1620993740000|2021-05-14 12:02:20||1060.2||1060.2||1060.2||1060.2|0
1620993750000|2021-05-14 12:02:30|1060.8||1060.6||1060.8||1060.6||50
1620993760000|2021-05-14 12:02:40|1060.8||1060.8||1060.8||1060.6||650
1620993800000|2021-05-14 12:03:20|1060.6|1060|1059.4|1059|1060.6|1060|1059.4|1059|3559
1620993810000|2021-05-14 12:03:30|1059.2|1058.8|1059|1058.6|1059.2|1058.8|1059|1058.4|0
1620993870000|2021-05-14 12:04:30|||||||||47
1620993880000|2021-05-14 12:04:40|1058.8|1058.4|1058.4|1057.8|1058.8|1058.4|1058.4|1057.8|245
1620993890000|2021-05-14 12:04:50|1058.6|1057.6|1058.4|1057.6|1058.6|1057.6|1058.4|1057.6|0
1620993910000|2021-05-14 12:05:10|1058.2|1057.8|1058.2|1057.8|1058.8|1058|1058.2|1057.8|1698
1620994010000|2021-05-14 12:06:50|1058|1057.6|1057.8|1057|1058|1057.6|1057.8|1057|341
1620994020000|2021-05-14 12:07:00||1057.2||1057.2||1057.2||1057.2|2
1620994030000|2021-05-14 12:07:10|1058|1057.4|1058|1057.2|1058.2|1057.4|1058|1057.2|250
1620994040000|2021-05-14 12:07:20|1057.8|1057|1057.6|1057|1057.8|1057.2|1057.6|1057|700
1620994050000|2021-05-14 12:07:30|1057.4|1056.8|1057.2|1056.4|1057.4|1056.8|1057|1056.2|1900
1620994060000|2021-05-14 12:07:40||1056.6||1056.6||1056.6||1056.6|0
1620994090000|2021-05-14 12:08:10||1056.8||1056.4||1056.8||1056.4|600
1620994110000|2021-05-14 12:08:30||1056.6||1056.4||1056.6||1056.4|15
1620994120000|2021-05-14 12:08:40|1057|1056.2|1057|1056.2|1057|1056.2|1057|1056.2|0
1620994140000|2021-05-14 12:09:00||1056.4||1056.4||1056.4||1056.4|0
1620994170000|2021-05-14 12:09:30|1057.2|1056.6|1057.6|1057|1057.6|1057|1057.2|1056.6|727
1620994180000|2021-05-14 12:09:40|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1620994190000|2021-05-14 12:09:50||1057||1056.8||1057||1056.8|47
1620994200000|2021-05-14 12:10:00|1057.4|1057|1058.2|1057.6|1058.2|1057.6|1057.4|1057|38
1620994220000|2021-05-14 12:10:20|1057.8||1057.8||1057.8||1057.8||0
1620994240000|2021-05-14 12:10:40|1058.2|1057.8|1058.2|1057.6|1058.6|1057.8|1058.2|1057.6|1
1620994250000|2021-05-14 12:10:50|1058||1058||1058||1058||0
1620994310000|2021-05-14 12:11:50||1057.4||1057.6||1057.6||1057.4|74
1620994360000|2021-05-14 12:12:40|||||||||160
1620994410000|2021-05-14 12:13:30||1057.8||1057.8||1057.8||1057.8|0
1620994450000|2021-05-14 12:14:10|1058.2|1058|1058.2|1058|1058.2|1058|1058.2|1058|406
1620994470000|2021-05-14 12:14:30|1058|1057.8|1058.2|1057.6|1058.2|1057.8|1058|1057.6|0
1620994490000|2021-05-14 12:14:50|1058||1058||1058||1058||0
1620994500000|2021-05-14 12:15:00|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1620994510000|2021-05-14 12:15:10|1058.4|1058|1058.8|1058.2|1058.8|1058.2|1058.2|1058|513
1620994520000|2021-05-14 12:15:20|1058.6|1058|1058.6|1057.8|1058.6|1058|1058.6|1057.8|342
1620994620000|2021-05-14 12:17:00|1058.8|1058|1059.6|1058.8|1059.6|1058.8|1058.8|1058|2119
1620994630000|2021-05-14 12:17:10|1059.8|1059|1059.8|1059|1059.8|1059|1059.8|1059|0
1620994660000|2021-05-14 12:17:40|1060|1059.2|1060.2|1059.6|1060.2|1059.6|1060|1059.2|250
1620994670000|2021-05-14 12:17:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|250
1620994690000|2021-05-14 12:18:10|||||||||2
1620994710000|2021-05-14 12:18:30|1059.6|1059|1059.4|1058.6|1059.6|1059|1059.4|1058.6|252
1620994720000|2021-05-14 12:18:40|1059.2|1058.4|1059.2|1058.6|1059.4|1058.6|1059|1058.4|1010
1620994730000|2021-05-14 12:18:50|1059.4|1058.8|1060|1059.4|1060|1059.4|1059.4|1058.8|664
1620994740000|2021-05-14 12:19:00|1060.2||1060.2||1060.2||1060.2||0
1620994760000|2021-05-14 12:19:20||1059.6||1059.6||1059.6||1059.6|0
1620994770000|2021-05-14 12:19:30|1060.4||1060.2||1060.4||1060.2||0
1620994780000|2021-05-14 12:19:40|1060|1059.8|1060|1059.6|1060|1059.8|1060|1059.6|50
1620994800000|2021-05-14 12:20:00|1060.2|1060.2|1061.2|1060.4|1061.2|1060.6|1060.2|1060.2|1193
1620994810000|2021-05-14 12:20:10|1061.4|1061.2|1060.4|1059.6|1061.4|1061.2|1060.2|1059.6|16201
1620994820000|2021-05-14 12:20:20|1060.2||1060.2||1060.2||1060.2||0
1620994830000|2021-05-14 12:20:30|1060.4|1059.8|1061|1060.4|1061.2|1060.4|1060.4|1059.8|1578
1620994840000|2021-05-14 12:20:40||1060.2||1060.2||1060.2||1060.2|0
1620994860000|2021-05-14 12:21:00||1060.4||1060.4||1060.4||1060.4|0
1620994870000|2021-05-14 12:21:10|1061.2|1060.6|1061.6|1060.8|1061.6|1060.8|1061.2|1060.6|520
1620994880000|2021-05-14 12:21:20|1061.8|1061|1062|1061.2|1062|1061.2|1061.8|1061|0
1620994900000|2021-05-14 12:21:40|1062.2|1061.4|1062.6|1062|1062.8|1062|1062.2|1061.4|1284
1620994920000|2021-05-14 12:22:00|1062.4|1061.8|1062.4|1061.6|1062.4|1061.8|1062.2|1061.6|0
1620994930000|2021-05-14 12:22:10|1062.2|1061.8|1062.4|1061.6|1062.6|1061.8|1062.2|1061.4|770
1620994940000|2021-05-14 12:22:20|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1062.6|1062.4|1222
1620994980000|2021-05-14 12:23:00|1063|1062.6|1063.4|1062.6|1063.6|1062.6|1063|1062.6|1
1620995040000|2021-05-14 12:24:00|1063.2|1062.4|1063|1062.4|1063.2|1062.4|1063|1062.4|254
1620995120000|2021-05-14 12:25:20|1062.8|1062.6|1062.8|1062.4|1062.8|1062.6|1062.8|1062.4|564
1620995190000|2021-05-14 12:26:30||1062.6||1062.6||1062.6||1062.6|0
1620995210000|2021-05-14 12:26:50|||||||||2
1620995230000|2021-05-14 12:27:10|1063||1063||1063||1063||323
1620995250000|2021-05-14 12:27:30|1063.4|1062.8|1063.4|1063.2|1063.6|1063.2|1063.4|1062.8|912
1620995260000|2021-05-14 12:27:40|1063.6||1063.4||1063.6||1063.4||0
1620995270000|2021-05-14 12:27:50|1064|1063.8|1064|1063.8|1064|1063.8|1064|1063.8|2569
1620995280000|2021-05-14 12:28:00|1064.2|1063.6|1064.4|1063.6|1064.6|1063.6|1064.2|1063.4|337
1620995290000|2021-05-14 12:28:10|1065.2|1063.8|1064.2|1063.6|1065.2|1064|1064.2|1063.6|8229
1620995320000|2021-05-14 12:28:40|1064|1063.4|1063.6|1063.2|1064|1063.4|1063.6|1063.2|408
1620995340000|2021-05-14 12:29:00|1063.4|1063|1063.4|1062.6|1063.4|1063|1063.4|1062.6|344
1620995350000|2021-05-14 12:29:10||1062.8||1062.8||1062.8||1062.8|0
1620995370000|2021-05-14 12:29:30|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1330
1620995420000|2021-05-14 12:30:20|1063|1062.4|1062.6|1061.6|1063|1062.4|1062.6|1061.6|482
1620995430000|2021-05-14 12:30:30|1062.2|1061.8|1062.8|1062|1062.8|1062|1062.2|1061.8|621
1620995450000|2021-05-14 12:30:50|||||||||200
1620995520000|2021-05-14 12:32:00|1063|1062.2|1063.8|1063.2|1064|1063.2|1063|1062.2|1659
1620995530000|2021-05-14 12:32:10|1064|1063.4|1064.6|1063.6|1064.8|1064|1064|1063.4|1195
1620995540000|2021-05-14 12:32:20|1064.4|1063.8|1064.2|1063.6|1064.8|1063.8|1064.2|1063.4|0
1620995550000|2021-05-14 12:32:30|1064.4||1064.2||1064.6||1064.2||0
1620995560000|2021-05-14 12:32:40|1064|1063.4|1064|1063.2|1064.2|1063.4|1064|1063|1
1620995580000|2021-05-14 12:33:00||1063||1063||1063||1063|0
1620995590000|2021-05-14 12:33:10|1063.8|1062.8|1063.6|1062.6|1063.8|1062.8|1063.4|1062.6|94
1620995610000|2021-05-14 12:33:30|1063.4|1062.4|1063.4|1062.4|1063.4|1062.4|1062.8|1062.2|500
1620995620000|2021-05-14 12:33:40||1062.6||1062.8||1062.8||1062.6|0
1620995650000|2021-05-14 12:34:10|1063.2|1062.6|1063.2|1062.4|1063.2|1062.6|1063.2|1062.4|0
1620995680000|2021-05-14 12:34:40|1063.6|1062.6|1062.2|1061.2|1063.6|1062.6|1061.4|1060.8|9455
1620995720000|2021-05-14 12:35:20|1062|1062|1061.6|1061|1062|1062|1061.4|1060.8|602
1620995730000|2021-05-14 12:35:30|1062|1061.2|1062.8|1061.8|1062.8|1061.8|1062|1061.2|754
1620995740000|2021-05-14 12:35:40|1063||1063||1063||1063||0
1620995760000|2021-05-14 12:36:00|1063.2||1063||1063.2||1063||0
1620995770000|2021-05-14 12:36:10|1062.8||1062.8||1062.8||1062.8||0
1620995790000|2021-05-14 12:36:30|||||||||1000
1620995820000|2021-05-14 12:37:00||1062||1062||1062||1062|0
1620995830000|2021-05-14 12:37:10|1062.6|1061.8|1061.8|1061|1062.6|1061.8|1061.8|1061|242
1620995840000|2021-05-14 12:37:20||1060.8||1060.8||1060.8||1060.8|0
1620995900000|2021-05-14 12:38:20|1062|1061|1062.6|1062|1062.8|1062.2|1061.8|1061|3632
1620995910000|2021-05-14 12:38:30||1061.8||1061.8||1061.8||1061.8|0
1620995920000|2021-05-14 12:38:40|1062.4||1062.4||1062.4||1062.4||0
1620995930000|2021-05-14 12:38:50|1062.2|1061.6|1062.4|1061.4|1062.4|1061.6|1062.2|1061.4|0
1620995940000|2021-05-14 12:39:00|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|1062.6|1061.6|0
1620995980000|2021-05-14 12:39:40|1062.4||1062.6||1062.6||1062.4||0
1620996000000|2021-05-14 12:40:00||1061.8||1061.8||1061.8||1061.8|0
1620996050000|2021-05-14 12:40:50|1063|1062|1063.6|1062.8|1063.6|1062.8|1063|1062|1077
1620996090000|2021-05-14 12:41:30|1064|1063|1063.8|1063.2|1064|1063.2|1063.8|1063|2750
1620996120000|2021-05-14 12:42:00|1063.6|1063|1063.8|1062.8|1063.8|1063|1063.4|1062.8|0
1620996130000|2021-05-14 12:42:10|1063.6||1063.2||1063.6||1063.2||0
1620996160000|2021-05-14 12:42:40|1063.6|1063|1063.2|1062.6|1063.6|1063|1063.2|1062.4|887
1620996170000|2021-05-14 12:42:50|1063|1062.4|1063|1062.4|1063.2|1062.4|1063|1062.4|250
1620996200000|2021-05-14 12:43:20|1063.4|1062.6|1063.6|1063.2|1063.6|1063.2|1063.4|1062.6|99
1620996210000|2021-05-14 12:43:30|1064|1063.4|1062.8|1062.2|1064.2|1063.4|1062.8|1062.2|12650
1620996220000|2021-05-14 12:43:40|1062.6|1062|1062.6|1062|1062.6|1062|1062.4|1061.8|250
1620996230000|2021-05-14 12:43:50|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|1412
1620996240000|2021-05-14 12:44:00|1063.4|1062.4|1063.6|1062.8|1063.6|1062.8|1063.4|1062.4|505
1620996250000|2021-05-14 12:44:10|1063.8||1063.8||1063.8||1063.8||0
1620996260000|2021-05-14 12:44:20|1063.6||1063.6||1063.6||1063.6||0
1620996270000|2021-05-14 12:44:30||1063||1062.8||1063||1062.8|120
1620996280000|2021-05-14 12:44:40|1063.8||1063.8||1063.8||1063.8||0
1620996290000|2021-05-14 12:44:50|1064|1063|1064|1063.2|1064.2|1063.2|1064|1063|0
1620996310000|2021-05-14 12:45:10||1063.4||1063.4||1063.4||1063.4|0
1620996430000|2021-05-14 12:47:10|1063.8||1064||1064||1063.8||400
1620996460000|2021-05-14 12:47:40||1063.6||1063.4||1063.6||1063.4|2
1620996500000|2021-05-14 12:48:20|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|549
1620996530000|2021-05-14 12:48:50||1063.2||1063.2||1063.2||1063.2|0
1620996540000|2021-05-14 12:49:00|1063.8|1063|1063.4|1062.8|1063.8|1063|1063.2|1062.8|250
1620996550000|2021-05-14 12:49:10|1063.2|1062.6|1063.2|1062.4|1063.4|1062.6|1063|1062.4|0
1620996560000|2021-05-14 12:49:20|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|0
1620996580000|2021-05-14 12:49:40|1063|1062.8|1063|1062.2|1063|1062.8|1062.4|1062|1548
1620996590000|2021-05-14 12:49:50|1062.8|1062|1062.2|1061.6|1062.8|1062|1062.2|1061.6|0
1620996610000|2021-05-14 12:50:10||1061.4||1061.4||1061.4||1061.4|0
1620996620000|2021-05-14 12:50:20|1062|1061.6|1062.2|1061.6|1062.2|1062|1062|1061.6|297
1620996660000|2021-05-14 12:51:00|1062|1061.8|1062|1061.4|1062.2|1061.8|1062|1061.2|1295
1620996700000|2021-05-14 12:51:40|1061.8|1061.2|1061.6|1060.8|1061.8|1061.2|1061.6|1060.8|0
1620996710000|2021-05-14 12:51:50|1061.4|1060.6|1061.2|1060.2|1061.4|1060.6|1060.8|1060|1475
1620996730000|2021-05-14 12:52:10|||||||||1000
1620996760000|2021-05-14 12:52:40||1060.4||1060.6||1060.6||1060.4|0
1620996780000|2021-05-14 12:53:00|1061|1060.4|1061|1060.4|1061.2|1060.4|1061|1060.4|0
1620996790000|2021-05-14 12:53:10|1061.2|1060.6|1061.2|1060.6|1061.2|1060.8|1061.2|1060.6|983
1620996800000|2021-05-14 12:53:20|1061.4|1060.8|1061.8|1061.2|1062.2|1061.4|1061.4|1060.8|3395
1620996880000|2021-05-14 12:54:40|1061.6|1061|1061.6|1060.8|1061.6|1061|1061.6|1060.8|0
1620996890000|2021-05-14 12:54:50||1061||1061||1061||1061|100
1620996920000|2021-05-14 12:55:20|1061.8|1061.2|1062.6|1061.8|1062.6|1062|1061.8|1061.2|1283
1620996950000|2021-05-14 12:55:50|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|100
1620996960000|2021-05-14 12:56:00|1062.6|1062|1062.8|1062.2|1063|1062.2|1062.6|1062|3790
1620996970000|2021-05-14 12:56:10|1063|1062.4|1063|1062.4|1063|1062.4|1063|1062.4|250
1620996980000|2021-05-14 12:56:20|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|760
1620996990000|2021-05-14 12:56:30|1063.4|1063|1063.8|1063|1063.8|1063|1063.4|1063|847
1620997000000|2021-05-14 12:56:40||1062.8||1062.8||1062.8||1062.8|0
1620997030000|2021-05-14 12:57:10|||||||||230
1620997050000|2021-05-14 12:57:30|1063.6|1063|1063.6|1063|1063.8|1063.2|1063.6|1063|202
1620997070000|2021-05-14 12:57:50|1063.8|1063.2|1064.6|1063.8|1064.8|1063.8|1063.8|1063.2|1082
1620997100000|2021-05-14 12:58:20||1064||1063.8||1064||1063.8|2
1620997110000|2021-05-14 12:58:30|1064.4|1063.6|1064.2|1063.4|1064.4|1063.6|1063.6|1063|2761
1620997120000|2021-05-14 12:58:40|1064|1063.2|1064.2|1063.6|1064.2|1063.6|1064|1063.2|500
1620997130000|2021-05-14 12:58:50|1064.6|1063.8|1064.4|1063.6|1064.6|1064|1064.4|1063.6|445
1620997140000|2021-05-14 12:59:00|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|0
1620997150000|2021-05-14 12:59:10|1064.4|1063.6|1064.4|1063.6|1064.4|1063.6|1064.4|1063.6|0
1620997170000|2021-05-14 12:59:30|1064.6||1064.4||1064.6||1064.4||0
1620997190000|2021-05-14 12:59:50|1064.2||1064.4||1064.4||1064.2||0
1620997210000|2021-05-14 13:00:10|1064.2||1064.2||1064.2||1064.2||0
1620997220000|2021-05-14 13:00:20|1064|1063.8|1064|1063.4|1064.4|1063.8|1064|1063.4|2394
1620997230000|2021-05-14 13:00:30|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|227
1620997240000|2021-05-14 13:00:40||1063.4||1063.4||1063.4||1063.4|0
1620997250000|2021-05-14 13:00:50|1064||1064||1064||1064||0
1620997260000|2021-05-14 13:01:00|1063.8|1063.2|1063.6|1062.8|1063.8|1063.2|1063.4|1062.6|563
1620997270000|2021-05-14 13:01:10|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|0
1620997280000|2021-05-14 13:01:20|1063.2|1062.4|1063|1062.2|1063.2|1062.4|1063|1062.2|0
1620997290000|2021-05-14 13:01:30|1062.8||1063||1063||1062.8||0
1620997310000|2021-05-14 13:01:50|1062.8|1062|1062.8|1061.8|1062.8|1062|1062.8|1061.8|752
1620997340000|2021-05-14 13:02:20||1062||1062||1062||1062|0
1620997360000|2021-05-14 13:02:40||1062.2||1062.4||1062.4||1062.2|0
1620997420000|2021-05-14 13:03:40|1063|1062.6|1063.4|1062.8|1063.4|1062.8|1062.8|1062.6|1671
1620997430000|2021-05-14 13:03:50||1062.6||1062.6||1062.6||1062.6|0
1620997440000|2021-05-14 13:04:00|1063.2|1062.4|1063.2|1062.4|1063.2|1062.4|1063|1062.4|0
1620997450000|2021-05-14 13:04:10|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|1063.4|1062.6|1000
1620997470000|2021-05-14 13:04:30||1062.8||1062.8||1062.8||1062.8|0
1620997480000|2021-05-14 13:04:40|1063.2|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|250
1620997490000|2021-05-14 13:04:50|1063.2|1062.6|1063.4|1062.6|1063.4|1062.6|1063.2|1062.6|15
1620997550000|2021-05-14 13:05:50||1062.8||1062.8||1062.8||1062.8|0
1620997620000|2021-05-14 13:07:00|1063.2|1063|1063.4|1062.8|1063.4|1063|1063.2|1062.8|0
1620997650000|2021-05-14 13:07:30|1063.6|1063|1064|1063.6|1064|1063.6|1063.6|1063|1954
1620997660000|2021-05-14 13:07:40|1064.2||1064.2||1064.2||1064.2||0
1620997670000|2021-05-14 13:07:50|1064||1064||1064||1064||0
1620997680000|2021-05-14 13:08:00|1064.2||1064.2||1064.2||1064.2||564
1620997690000|2021-05-14 13:08:10||1063.8||1063.8||1063.8||1063.8|0
1620997700000|2021-05-14 13:08:20|1064.6|1064|1064|1063.4|1064.6|1064.2|1064|1063.4|2091
1620997720000|2021-05-14 13:08:40|1064.4|1064.2|1063.8|1063.2|1064.4|1064.2|1063.6|1063.2|3013
1620997750000|2021-05-14 13:09:10|1063.6||1063.6||1063.6||1063.6||0
1620997770000|2021-05-14 13:09:30|1063.8|1063.4|1064.2|1063.6|1064.2|1063.8|1063.8|1063.4|935
1620997790000|2021-05-14 13:09:50|1063.8||1063.8||1063.8||1063.8||0
1620997800000|2021-05-14 13:10:00|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064.2|1063.6|127
1620997810000|2021-05-14 13:10:10||1063.8||1063.8||1063.8||1063.8|0
1620997820000|2021-05-14 13:10:20||1063.6||1063.6||1063.6||1063.6|0
1620997840000|2021-05-14 13:10:40|1064.4|1063.8|1064.4|1064|1064.4|1064|1064.4|1063.8|2
1620997850000|2021-05-14 13:10:50|1064.2|1063.8|1064.2|1063.6|1064.2|1063.8|1064|1063.4|494
1620997860000|2021-05-14 13:11:00|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1620997880000|2021-05-14 13:11:20|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|0
1620997900000|2021-05-14 13:11:40|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|265
1620997920000|2021-05-14 13:12:00|1063.4||1063.4||1063.4||1063.4||0
1620997940000|2021-05-14 13:12:20|1063.2|1062.8|1062.6|1062|1063.2|1062.8|1062.4|1061.8|1169
1620997950000|2021-05-14 13:12:30|1062.8||1062.8||1062.8||1062.8||0
1620997960000|2021-05-14 13:12:40|1062.6||1062.4||1062.6||1062.4||0
1620997980000|2021-05-14 13:13:00|1062.6|1061.8|1062.4|1061.8|1062.8|1061.8|1062.4|1061.8|250
1620998000000|2021-05-14 13:13:20||1062||1062||1062||1062|0
1620998010000|2021-05-14 13:13:30|1062.6||1062.6||1062.8||1062.6||250
1620998100000|2021-05-14 13:15:00|1062.4||1062.4||1062.4||1062.4||0
1620998110000|2021-05-14 13:15:10|1062.6|1062.2|1062.4|1061.8|1062.6|1062.2|1062.4|1061.8|88
1620998120000|2021-05-14 13:15:20|1062.6|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|357
1620998150000|2021-05-14 13:15:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|470
1620998160000|2021-05-14 13:16:00||1062.2||1062.2||1062.2||1062.2|0
1620998170000|2021-05-14 13:16:10|1063|1062.4|1063.2|1062.4|1063.2|1062.4|1063|1062.4|0
1620998210000|2021-05-14 13:16:50|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|0
1620998220000|2021-05-14 13:17:00|1062.6|1062|1062.2|1061.6|1062.6|1062|1062|1061.6|330
1620998240000|2021-05-14 13:17:20|1062|1061.4|1061.8|1061.2|1062|1061.4|1061.4|1061|1696
1620998250000|2021-05-14 13:17:30|1062|1061.4|1062|1061.6|1062|1061.6|1062|1061.4|0
1620998260000|2021-05-14 13:17:40|1061.8|1061.8|1062.4|1061.8|1062.4|1062|1061.8|1061.8|1138
1620998270000|2021-05-14 13:17:50|||||||||201
1620998280000|2021-05-14 13:18:00|1062.2|1061.6|1062.2|1062|1062.2|1062|1062.2|1061.6|0
1620998290000|2021-05-14 13:18:10|1062.4|1061.8|1062.2|1061.6|1062.4|1061.8|1062.2|1061.6|10
1620998310000|2021-05-14 13:18:30|1062|1061.2|1062.2|1061.4|1062.2|1061.4|1061.8|1061.2|1000
1620998340000|2021-05-14 13:19:00|1062|1061.6|1062|1061.4|1062|1061.6|1062|1061.4|500
1620998360000|2021-05-14 13:19:20|1061.4|1061.2|1061.4|1060.8|1061.4|1061.2|1061.2|1060.6|1859
1620998370000|2021-05-14 13:19:30|1060.6|1060.6|1060.8|1060|1061.4|1060.6|1060.6|1060|2000
1620998390000|2021-05-14 13:19:50|1060.6|1059.8|1060.2|1059.4|1060.6|1059.8|1060.2|1059.4|400
1620998400000|2021-05-14 13:20:00|1060|1059.2|1060.2|1059.4|1060.2|1059.4|1059.8|1059.2|199
1620998420000|2021-05-14 13:20:20|1060.4|1059.6|1061.4|1060.8|1061.4|1061|1060.4|1059.6|3700
1620998430000|2021-05-14 13:20:30||1061||1061||1061||1061|0
1620998440000|2021-05-14 13:20:40|1061.8|1061.2|1062|1061.2|1062.2|1061.2|1061.8|1060.8|1183
1620998450000|2021-05-14 13:20:50||1061.4||1061.4||1061.4||1061.4|0
1620998460000|2021-05-14 13:21:00|1062.4|1061.6|1062.2|1061.6|1062.8|1061.6|1062.2|1061.6|212
1620998470000|2021-05-14 13:21:10|1062.4|1061.8|1062.6|1061.8|1062.6|1062|1062.4|1061.8|156
1620998500000|2021-05-14 13:21:40|1062.8|1062|1063|1062|1063|1062|1062.8|1062|0
1620998520000|2021-05-14 13:22:00||1062.2||1062.2||1062.2||1062.2|0
1620998540000|2021-05-14 13:22:20|1062.8|1062|1062.2|1061.6|1062.8|1062|1062.2|1061.6|0
1620998550000|2021-05-14 13:22:30|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1620998560000|2021-05-14 13:22:40|1062.2|1061.2|1062|1061.4|1062.2|1061.4|1062|1061.2|0
1620998570000|2021-05-14 13:22:50||1061.6||1061.4||1061.6||1061.4|10
1620998580000|2021-05-14 13:23:00|1061.8|1061.2|1061.8|1060.8|1061.8|1061.2|1061.8|1060.8|500
1620998590000|2021-05-14 13:23:10|||||||||50
1620998610000|2021-05-14 13:23:30||1061.2||1061.2||1061.2||1061.2|0
1620998620000|2021-05-14 13:23:40||1061.4||1061.2||1061.4||1061.2|2
1620998670000|2021-05-14 13:24:30|||||||||300
1620998700000|2021-05-14 13:25:00|1061.6||1061.4||1061.6||1061.4||0
1620998710000|2021-05-14 13:25:10|1061.2|1060.8|1060.8|1060.2|1061.2|1060.8|1060.8|1060.2|578
1620998740000|2021-05-14 13:25:40|1060.6|1060|1059.8|1059|1060.6|1060|1059.8|1059|313
1620998750000|2021-05-14 13:25:50||1059.4||1059.4||1059.4||1059.4|0
1620998780000|2021-05-14 13:26:20|1059.6|1059|1059.4|1058.6|1059.6|1059|1059.4|1058.6|62
1620998790000|2021-05-14 13:26:30|1059.2||1059.2||1059.2||1059.2||0
1620998810000|2021-05-14 13:26:50|1059||1058.8||1059.2||1058.8||0
1620998820000|2021-05-14 13:27:00|1059||1058.8||1059||1058.8||12
1620998840000|2021-05-14 13:27:20|1059|1058.4|1058.8|1058.4|1059.2|1058.4|1058.8|1058.2|2150
1620998850000|2021-05-14 13:27:30|1059||1059||1059||1059||50
1620998860000|2021-05-14 13:27:40|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.6|2
1620998870000|2021-05-14 13:27:50|1058.8|1058.4|1059.2|1058.4|1059.2|1058.6|1058.8|1058.4|371
1620998880000|2021-05-14 13:28:00||1058.6||1058.6||1058.6||1058.4|0
1620998890000|2021-05-14 13:28:10|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1620998910000|2021-05-14 13:28:30|1058.8||1058.6||1058.8||1058.6||0
1620998920000|2021-05-14 13:28:40|1058.4|1058.2|1058.2|1057.2|1058.4|1058.2|1058.2|1057.2|658
1620998930000|2021-05-14 13:28:50||1057.4||1057.2||1057.4||1057.2|0
1620998940000|2021-05-14 13:29:00|1058|1057.4|1058.8|1058.2|1058.8|1058.2|1058|1057.4|1406
1620998950000|2021-05-14 13:29:10||1058||1058||1058.2||1058|0
1620998960000|2021-05-14 13:29:20|1058.6|1057.8|1056.4|1055.8|1058.6|1057.8|1056.2|1055.6|7718
1620998970000|2021-05-14 13:29:30|1056.2|1055.6|1056.6|1055.8|1056.6|1055.8|1056.2|1055.2|356
1620998980000|2021-05-14 13:29:40|1056.4|1055.6|1056.2|1055.2|1056.4|1055.6|1056.2|1055|0
1620998990000|2021-05-14 13:29:50|1056|1054.6|1054.4|1053.4|1056|1054.6|1054.4|1053.2|23928
1620999010000|2021-05-14 13:30:10|1054.2|1053.6|1055.8|1054.4|1055.8|1054.4|1054.2|1053.6|2103
1620999020000|2021-05-14 13:30:20|1056|1054.6|1055.6|1054.8|1056.2|1055.2|1055.6|1054.6|4275
1620999030000|2021-05-14 13:30:30|1055.4|1054.6|1054.8|1054.2|1055.6|1054.6|1054.6|1053.6|2703
1620999040000|2021-05-14 13:30:40|1055.2|1055|1055.2|1054.4|1055.6|1055|1055|1054.2|3180
1620999050000|2021-05-14 13:30:50|1055.4|1055|1056.2|1055.4|1057|1055.8|1055.4|1055|7559
1620999060000|2021-05-14 13:31:00|1056.4|1055.6|1056.4|1055.6|1056.4|1055.6|1056.4|1055.4|0
1620999070000|2021-05-14 13:31:10||1055.8||1055.8||1055.8||1055.8|200
1620999080000|2021-05-14 13:31:20|1056.8|1056|1056.8|1055.8|1057.4|1056|1056.8|1055.8|440
1620999100000|2021-05-14 13:31:40|1057|1056.2|1056.8|1056.2|1057|1056.4|1056.8|1056.2|250
1620999110000|2021-05-14 13:31:50|1056.6|1055.8|1056.4|1055.8|1056.6|1055.8|1056.4|1055.8|6284
1620999120000|2021-05-14 13:32:00|1056.8|1056|1057|1056.2|1057|1056.2|1056.8|1056|183
1620999140000|2021-05-14 13:32:20|||||||||471
1620999150000|2021-05-14 13:32:30|1056.8|1056|1055|1053.8|1056.8|1056|1055|1053.8|2218
1620999160000|2021-05-14 13:32:40||1054||1054||1054||1054|0
1620999180000|2021-05-14 13:33:00||1054.2||1054.2||1054.2||1054.2|2
1620999210000|2021-05-14 13:33:30|1055.2|1054.4|1055.8|1055.2|1055.8|1055.2|1055.2|1054.4|901
1620999240000|2021-05-14 13:34:00|1055.6|1055|1055.2|1054.2|1055.6|1055|1055.2|1054|1445
1620999260000|2021-05-14 13:34:20|1055.4|1055.2|1055.4|1054.6|1055.6|1055.2|1055.2|1054.4|1500
1620999270000|2021-05-14 13:34:30|1055.6|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1054.8|325
1620999280000|2021-05-14 13:34:40|||||||||700
1620999310000|2021-05-14 13:35:10||1055.4||1055.4||1055.4||1055.4|891
1620999320000|2021-05-14 13:35:20|1056|1055.2|1056|1055|1056.2|1055.6|1056|1055|8
1620999330000|2021-05-14 13:35:30|1056.2|1055.2|1057|1056|1057|1056|1056.2|1055.2|410
1620999350000|2021-05-14 13:35:50|1057.2|1056.2|1057.6|1056.8|1058|1057|1057.2|1056.2|1363
1620999360000|2021-05-14 13:36:00|1057.4|1057|1057.4|1057|1057.4|1057|1057.4|1057|0
1620999370000|2021-05-14 13:36:10|1057.6|1057.2|1057.6|1056.8|1057.8|1057.2|1057.4|1056.8|1769
1620999380000|2021-05-14 13:36:20|1057.8||1057.6||1057.8||1057.6||0
1620999410000|2021-05-14 13:36:50|1057.8|1057|1057.6|1057|1057.8|1057|1057.6|1057|750
1620999420000|2021-05-14 13:37:00|1057.4|1056.8|1057.2|1056.2|1057.4|1056.8|1056.8|1055.8|611
1620999430000|2021-05-14 13:37:10|1057.4|1056.4|1057.2|1056.4|1057.4|1056.4|1057.2|1056.4|0
1620999440000|2021-05-14 13:37:20|1057||1057||1057.2||1057||0
1620999460000|2021-05-14 13:37:40|1057.2|1056.6|1057.4|1056.4|1057.4|1056.6|1057|1056.2|3890
1620999470000|2021-05-14 13:37:50|1057.6|1056.6|1057.8|1057.2|1057.8|1057.2|1057.6|1056.6|201
1620999480000|2021-05-14 13:38:00||1057||1057||1057.2||1057|0
1620999500000|2021-05-14 13:38:20|1057.6||1057.4||1057.6||1057.4||0
1620999510000|2021-05-14 13:38:30|1057.2|1056.6|1056.8|1055.8|1057.2|1056.6|1056.8|1055.8|80
1620999520000|2021-05-14 13:38:40||1055.6||1055.6||1055.6||1055.6|0
1620999530000|2021-05-14 13:38:50|1056.6|1055.4|1056.2|1055|1056.6|1055.4|1056.2|1055|312
1620999550000|2021-05-14 13:39:10|1056|1054.8|1055.6|1054.2|1056|1054.8|1055.6|1054.2|714
1620999570000|2021-05-14 13:39:30||1054.4||1054.4||1054.4||1054.4|0
1620999580000|2021-05-14 13:39:40|1055.8|1055|1056|1055|1056|1055.2|1055.8|1055|0
1620999590000|2021-05-14 13:39:50|1056.2|1055.2|1056.4|1055.6|1056.4|1055.6|1056.2|1055.2|2108
1620999600000|2021-05-14 13:40:00|1056.6||1056.2||1056.6||1056.2||0
1620999610000|2021-05-14 13:40:10|1056|1055.4|1056.2|1055.2|1056.2|1055.4|1056|1055.2|794
1620999620000|2021-05-14 13:40:20|1056|1055|1055.8|1055|1056|1055|1055.8|1055|45
1620999630000|2021-05-14 13:40:30|1056||1056||1056||1056||0
1620999640000|2021-05-14 13:40:40|1055.8||1055.8||1055.8||1055.8||0
1620999650000|2021-05-14 13:40:50|1056|1055.2|1056.2|1055.4|1056.2|1055.4|1056|1055.2|300
1620999720000|2021-05-14 13:42:00|1056||1056.2||1056.2||1056||0
1620999750000|2021-05-14 13:42:30|1056|1055|1055.4|1055.2|1056|1055.4|1055.2|1055|1556
1620999760000|2021-05-14 13:42:40|1055.6|1055.4|1055.8|1055.4|1056.2|1055.8|1055.6|1055.4|1266
1620999770000|2021-05-14 13:42:50||1055.6||1055.6||1055.6||1055.6|15
1620999810000|2021-05-14 13:43:30|1056.2|1055.8|1056.6|1056.2|1057.2|1056.2|1056.2|1055.8|969
1620999820000|2021-05-14 13:43:40|1057|1056.4|1057|1056|1057.6|1056.4|1057|1056|325
1620999830000|2021-05-14 13:43:50|1056.8||1056.6||1056.8||1056.6||0
1620999850000|2021-05-14 13:44:10|1056.4|1055.6|1056.8|1055.8|1056.8|1055.8|1056.2|1055.6|252
1620999870000|2021-05-14 13:44:30|1057||1057||1057||1057||0
1620999910000|2021-05-14 13:45:10|1056.4||1057||1057||1056.4||439
1620999920000|2021-05-14 13:45:20|1057.2|1056|1057.2|1056.2|1057.2|1056.2|1057.2|1056|122
1620999930000|2021-05-14 13:45:30|1057||1057||1057||1057||0
1620999960000|2021-05-14 13:46:00|1056.8|1055.8|1056.2|1055.4|1056.8|1055.8|1056.2|1055.4|263
1620999970000|2021-05-14 13:46:10|1056|1055.6|1056.8|1055.8|1056.8|1056|1056|1055.6|411
1620999980000|2021-05-14 13:46:20|1057|1056|1057|1056|1057|1056|1057|1056|0
1620999990000|2021-05-14 13:46:30|1057.2|1056.2|1057.4|1056.4|1057.4|1056.4|1057.2|1056.2|0
1621000000000|2021-05-14 13:46:40|1057.6|1056.8|1057.6|1056.4|1058|1057.2|1057.6|1056.4|3401
1621000010000|2021-05-14 13:46:50|1057.4||1057.6||1057.6||1057.4||0
1621000050000|2021-05-14 13:47:30|1057.4||1057.4||1057.4||1057.4||0
1621000060000|2021-05-14 13:47:40|1057.6||1057.6||1057.6||1057.6||450
1621000080000|2021-05-14 13:48:00|1057.4|1056.6|1057.6|1056.6|1058.8|1058.4|1057.4|1056.6|1998
1621000110000|2021-05-14 13:48:30|1057.8|1056.8|1058.2|1057.4|1058.6|1057.4|1057.8|1056.8|1065
1621000120000|2021-05-14 13:48:40|1058|1057.2|1058|1057|1058|1057.2|1057.8|1057|93
1621000140000|2021-05-14 13:49:00||1057.4||1057.4||1057.4||1057.4|200
1621000160000|2021-05-14 13:49:20|1057.8|1057|1057|1056|1057.8|1057|1057|1056|12
1621000170000|2021-05-14 13:49:30|1057.2|1055.8|1056.6|1055.6|1057.2|1055.8|1056.6|1055.6|339
1621000180000|2021-05-14 13:49:40|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|1056.4|1055.4|0
1621000210000|2021-05-14 13:50:10||1055.2||1055.4||1055.4||1055.2|0
1621000220000|2021-05-14 13:50:20|1056.2|1055.2|1056|1055.2|1056.2|1055.2|1056|1055.2|0
1621000230000|2021-05-14 13:50:30|1055.8|1055|1055.4|1055|1055.8|1055|1055.4|1055|473
1621000240000|2021-05-14 13:50:40|1055.6|1055.2|1055.8|1055.4|1055.8|1055.4|1055.4|1055.2|1771
1621000250000|2021-05-14 13:50:50|1056|1055.6|1056|1055|1056|1055.6|1055.8|1055|754
1621000260000|2021-05-14 13:51:00|1055.8|1055.6|1055.8|1055|1056|1055.6|1055.2|1055|7140
1621000280000|2021-05-14 13:51:20|1055.6||1055.4||1055.6||1055.4||0
1621000290000|2021-05-14 13:51:30|1055.2|1054.6|1054.6|1054.2|1055.2|1054.6|1054.6|1053.8|920
1621000300000|2021-05-14 13:51:40|1054.8|1054.4|1055|1054.4|1055|1054.4|1054.8|1054.4|1749
1621000310000|2021-05-14 13:51:50|1054.8|1054.6|1055|1054.2|1055|1054.6|1054.8|1054.2|213
1621000320000|2021-05-14 13:52:00|1055.2|1054.4|1056.4|1055.8|1056.4|1055.8|1055.2|1054.4|677
1621000330000|2021-05-14 13:52:10|1056.2||1056.2||1056.4||1056.2||107
1621000340000|2021-05-14 13:52:20|1056.4|1056|1056.8|1055.8|1056.8|1056|1056.4|1055.8|106
1621000350000|2021-05-14 13:52:30|1057|1056|1057|1056|1057.2|1056|1057|1056|0
1621000360000|2021-05-14 13:52:40|1057.2||1057.2||1057.2||1057.2||0
1621000380000|2021-05-14 13:53:00||1056.2||1056.2||1056.2||1056.2|0
1621000390000|2021-05-14 13:53:10|1057.4|1056.4|1058.8|1057.4|1058.8|1057.4|1057.4|1056.4|7911
1621000420000|2021-05-14 13:53:40|1058.6||1058.4||1058.6||1058.4||0
1621000440000|2021-05-14 13:54:00|||||||||701
1621000450000|2021-05-14 13:54:10|1058.6|1057.6|1059|1058|1059.2|1058|1058.6|1057.6|215
1621000480000|2021-05-14 13:54:40|1058.8|1058.2|1058.4|1058|1058.8|1058.2|1058.2|1058|449
1621000490000|2021-05-14 13:54:50|1058.2|1057.6|1058.2|1057.4|1058.2|1057.6|1058|1057.4|3
1621000510000|2021-05-14 13:55:10||1057.6||1057.6||1057.6||1057.6|0
1621000520000|2021-05-14 13:55:20|1058.6|1057.8|1059|1057.8|1059|1057.8|1058.6|1057.8|645
1621000530000|2021-05-14 13:55:30|1059.4|1058|1059.6|1058.6|1059.8|1058.6|1059.4|1058|1000
1621000550000|2021-05-14 13:55:50|1059.4|1058.8|1059.4|1058.2|1059.4|1058.8|1059.4|1058.2|705
1621000600000|2021-05-14 13:56:40|1059.6|1058.4|1060|1058.8|1060|1058.8|1059.6|1058.4|0
1621000610000|2021-05-14 13:56:50|1059.8|1059|1060|1059|1060|1059|1059.8|1059|0
1621000620000|2021-05-14 13:57:00|1060.2|1059.2|1060.4|1059.2|1060.4|1059.2|1060.2|1059.2|1644
1621000640000|2021-05-14 13:57:20|1060.8|1059.4|1061.4|1060.2|1061.6|1060.2|1060.8|1059.4|223
1621000650000|2021-05-14 13:57:30|1061.6|1060.6|1061.8|1060.6|1061.8|1060.6|1061.6|1060.6|0
1621000660000|2021-05-14 13:57:40|1061.4||1061.4||1061.4||1061.4||0
1621000670000|2021-05-14 13:57:50||1061||1061||1061||1061|0
1621000680000|2021-05-14 13:58:00|1061.2|1060.8|1061.2|1060.4|1061.2|1060.8|1061|1059.8|220
1621000700000|2021-05-14 13:58:20|1061|1060.2|1060.8|1060|1061|1060.2|1060.8|1059.8|6812
1621000710000|2021-05-14 13:58:30||1060.2||1060.2||1060.2||1060.2|20
1621000790000|2021-05-14 13:59:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.4|1059.8|543
1621000800000|2021-05-14 14:00:00|1060.8|1060.2|1060.4|1059.8|1061.2|1060.4|1060.4|1059.8|2036
1621000810000|2021-05-14 14:00:10|1060.2|1059.6|1060|1059|1060.2|1059.6|1059.8|1058.6|782
1621000820000|2021-05-14 14:00:20|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|1059.8|1058.8|0
1621000830000|2021-05-14 14:00:30|1059.6||1059.6||1059.6||1059.6||0
1621000840000|2021-05-14 14:00:40|1059.8|1059|1060|1059|1060|1059|1059.8|1059|160
1621000860000|2021-05-14 14:01:00||1059.2||1059.2||1059.2||1059.2|1000
1621000880000|2021-05-14 14:01:20|1060.2|1059.4|1061.4|1060.6|1061.4|1060.6|1060.2|1059.4|488
1621000900000|2021-05-14 14:01:40|1061.2|1060.8|1061.8|1060.8|1062|1060.8|1061.2|1060.8|675
1621000910000|2021-05-14 14:01:50|1062|1061.8|1062.6|1061.6|1062.8|1061.8|1062|1061.6|157
1621000920000|2021-05-14 14:02:00|1062.4|1061.4|1061.4|1060.6|1062.4|1061.4|1061.2|1060.6|821
1621000930000|2021-05-14 14:02:10|1061.2||1061.2||1061.2||1061.2||0
1621000940000|2021-05-14 14:02:20|1061.4||1061.6||1061.6||1061.4||100
1621000950000|2021-05-14 14:02:30|||||||||54
1621000960000|2021-05-14 14:02:40|1061.8|1060.8|1062|1061.2|1062|1061.2|1061.6|1060.8|0
1621000970000|2021-05-14 14:02:50|1061.8|1061|1061.8|1060.8|1061.8|1061|1061.8|1060.8|0
1621000980000|2021-05-14 14:03:00|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|100
1621000990000|2021-05-14 14:03:10|1061.4|1061|1062|1061|1062|1061|1061.4|1061|0
1621001000000|2021-05-14 14:03:20|1062.2|1061.4|1062.2|1061.4|1062.2|1061.4|1062.2|1061.4|0
1621001020000|2021-05-14 14:03:40|1062.4||1062.2||1062.4||1062.2||0
1621001030000|2021-05-14 14:03:50||1061.6||1061.4||1061.6||1061.4|0
1621001040000|2021-05-14 14:04:00|1062|1061|1062|1061|1062|1061|1062|1061|236
1621001050000|2021-05-14 14:04:10|1061.8||1061.8||1061.8||1061.8||0
1621001060000|2021-05-14 14:04:20|1061.6||1061.6||1061.6||1061.6||0
1621001070000|2021-05-14 14:04:30|1062|1061.2|1063|1061.8|1063|1062|1062|1061.2|27
1621001080000|2021-05-14 14:04:40|1063.2|1063.2|1062.8|1061.6|1064.8|1064.6|1062.8|1061.6|18570
1621001090000|2021-05-14 14:04:50|1063|1061.8|1063.6|1062.8|1063.6|1063|1063|1061.8|2112
1621001100000|2021-05-14 14:05:00|1063.4||1063.4||1063.4||1063.4||0
1621001110000|2021-05-14 14:05:10|1063.6||1063.6||1063.6||1063.6||50
1621001130000|2021-05-14 14:05:30|1063.4|1063|1063.8|1063|1064.2|1063|1063.4|1062.8|2100
1621001140000|2021-05-14 14:05:40|1064|1063.2|1064.6|1063.4|1064.6|1063.4|1064|1063.2|455
1621001150000|2021-05-14 14:05:50|1064.8|1063.6|1065|1063.8|1065|1063.8|1064.8|1063.6|0
1621001160000|2021-05-14 14:06:00|1064.8|1064|1064.6|1064|1064.8|1064|1064.6|1064|0
1621001170000|2021-05-14 14:06:10|1064.4|1063.8|1064.6|1063.8|1064.6|1063.8|1064.4|1063.6|242
1621001180000|2021-05-14 14:06:20|1064.4||1064.6||1064.6||1064.2||0
1621001190000|2021-05-14 14:06:30|1064.4|1063.4|1064|1063.2|1064.4|1063.4|1064|1063.2|207
1621001200000|2021-05-14 14:06:40|1064.4|1063.6|1064.6|1063.6|1064.6|1063.8|1064.2|1063.2|3240
1621001210000|2021-05-14 14:06:50|1064.8|1063.8|1064.6|1063.4|1064.8|1064|1064.6|1063.4|950
1621001250000|2021-05-14 14:07:30|1064.4|1063|1063.4|1062.8|1064.4|1063.6|1063.4|1062.6|5625
1621001260000|2021-05-14 14:07:40|1063.6|1063|1064.2|1063.2|1064.2|1063.2|1063.6|1063|282
1621001270000|2021-05-14 14:07:50||1063.6||1063.6||1063.6||1063.6|0
1621001310000|2021-05-14 14:08:30|1064.4|1063.8|1064.4|1063.6|1065|1063.8|1064.4|1063.6|1073
1621001320000|2021-05-14 14:08:40|1064.2|1063.2|1064|1062.8|1064.2|1063.2|1064|1062.8|38
1621001330000|2021-05-14 14:08:50|1063.6|1062.4|1063.4|1062.2|1063.6|1062.4|1063.4|1062.2|403
1621001350000|2021-05-14 14:09:10|1063.6|1062.8|1064.2|1063|1064.2|1063|1063.6|1062.8|1187
1621001360000|2021-05-14 14:09:20|1064||1064||1064||1064||0
1621001390000|2021-05-14 14:09:50|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|1063.8|1062.8|0
1621001400000|2021-05-14 14:10:00|1064|1063|1064|1063|1064|1063.2|1064|1063|0
1621001410000|2021-05-14 14:10:10||1063.2||1063.2||1063.2||1063.2|0
1621001430000|2021-05-14 14:10:30|1064.2|1063.4|1064.4|1063.4|1064.8|1064|1064|1063.4|2456
1621001450000|2021-05-14 14:10:50||1063.6||1063.8||1063.8||1063.6|89
1621001460000|2021-05-14 14:11:00|1064.6|1063.6|1064.8|1063.8|1065|1064.2|1064.6|1063.6|1474
1621001470000|2021-05-14 14:11:10|1065||1065||1065||1065||0
1621001510000|2021-05-14 14:11:50|||||||||454
1621001520000|2021-05-14 14:12:00||1064||1064||1064||1064|0
1621001530000|2021-05-14 14:12:10|1064.8||1064.8||1064.8||1064.8||0
1621001540000|2021-05-14 14:12:20|1065|1064.2|1065.8|1065|1065.8|1065|1065|1064.2|1018
1621001550000|2021-05-14 14:12:30|1065.6|1064.8|1065|1064.4|1065.6|1064.8|1065|1064.2|402
1621001560000|2021-05-14 14:12:40|1064.8|1064|1064.8|1063.8|1065|1064|1064.8|1063.6|677
1621001570000|2021-05-14 14:12:50|1064.6|1063.6|1064.6|1063.2|1064.6|1063.6|1064.6|1063.2|927
1621001580000|2021-05-14 14:13:00|1064.4|1063|1064.4|1063|1064.4|1063|1064.4|1063|0
1621001620000|2021-05-14 14:13:40|1064.2|1062.8|1063.6|1062.8|1064.2|1063|1063|1062.8|1710
1621001650000|2021-05-14 14:14:10||1063||1062.8||1063||1062.8|0
1621001660000|2021-05-14 14:14:20|1063.4|1063|1062.8|1062.2|1063.4|1063|1062.8|1062|4573
1621001670000|2021-05-14 14:14:30|1062.6|1062.4|1062.4|1061|1062.6|1062.4|1062.4|1061|3648
1621001680000|2021-05-14 14:14:40|1062.2|1060.8|1062.4|1061.4|1062.4|1061.4|1062|1060.8|660
1621001700000|2021-05-14 14:15:00||1061.6||1061.6||1061.6||1061.6|0
1621001710000|2021-05-14 14:15:10|1062.6|1061.8|1062.8|1062.2|1063|1062.2|1062.6|1061.8|826
1621001720000|2021-05-14 14:15:20|1062.6||1062.6||1062.6||1062.6||0
1621001730000|2021-05-14 14:15:30|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|494
1621001740000|2021-05-14 14:15:40|1062.6|1062|1062.4|1061.4|1062.6|1062|1062.2|1061.4|137
1621001750000|2021-05-14 14:15:50|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|0
1621001760000|2021-05-14 14:16:00|1062||1062||1062||1062||0
1621001780000|2021-05-14 14:16:20|1061.8|1061.4|1061.4|1060.4|1061.8|1061.4|1061.4|1060.2|1442
1621001810000|2021-05-14 14:16:50|1061.6||1061.6||1061.6||1061.6||0
1621001830000|2021-05-14 14:17:10|1061.4|1060.2|1061.4|1060.2|1061.4|1060.2|1061.4|1060.2|0
1621001840000|2021-05-14 14:17:20||1060.4||1060.4||1060.4||1060.4|0
1621001850000|2021-05-14 14:17:30|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|1061.6|1060.6|0
1621001870000|2021-05-14 14:17:50|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|1061.4|1060.4|0
1621001880000|2021-05-14 14:18:00||1060.6||1060.6||1060.6||1060.6|0
1621001890000|2021-05-14 14:18:10||1060.8||1060.8||1060.8||1060.8|0
1621001900000|2021-05-14 14:18:20|1061.2|1060.4|1061.2|1060.2|1061.2|1060.4|1061.2|1060.2|3000
1621001910000|2021-05-14 14:18:30|1061||1061||1061||1061||0
1621001930000|2021-05-14 14:18:50|1060.8|1060|1060.4|1059.4|1060.8|1060.2|1060.2|1059.4|0
1621001960000|2021-05-14 14:19:20|1060.6|1059.6|1061|1060.2|1061|1060.2|1060.6|1059.6|4862
1621001980000|2021-05-14 14:19:40||1060.4||1060.4||1060.4||1060.4|0
1621002000000|2021-05-14 14:20:00|1061.2|1060.6|1061|1060.6|1061.2|1060.6|1061|1060.4|658
1621002010000|2021-05-14 14:20:10|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|220
1621002020000|2021-05-14 14:20:20|1061.6||1061.4||1061.6||1061.4||6
1621002030000|2021-05-14 14:20:30|1061.6|1061|1062.2|1061.4|1062.2|1061.4|1061.6|1061|667
1621002040000|2021-05-14 14:20:40|1062.4|1061.6|1062.8|1062.2|1062.8|1062.2|1062.2|1061.6|1
1621002050000|2021-05-14 14:20:50|1063|1062.4|1063.6|1062.6|1063.6|1062.6|1063|1062.4|100
1621002060000|2021-05-14 14:21:00|1063.2|1062.8|1063.8|1063|1063.8|1063|1063.2|1062.8|388
1621002070000|2021-05-14 14:21:10|1064|1063.2|1064.6|1063.6|1064.6|1063.6|1064|1063.2|0
1621002080000|2021-05-14 14:21:20|1064.8|1063.8|1064.8|1064.2|1065.4|1064.8|1064.6|1063.8|806
1621002100000|2021-05-14 14:21:40|1064.6|1064|1064.8|1063.8|1065|1064.4|1064.4|1063.8|125
1621002110000|2021-05-14 14:21:50|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|1064.6|1063.6|0
1621002120000|2021-05-14 14:22:00|1064.4|1063.4|1064.2|1063.2|1064.4|1063.4|1064.2|1063.2|0
1621002140000|2021-05-14 14:22:20|1064.4|1063.6|1064.6|1064|1064.6|1064|1064.4|1063.6|468
1621002150000|2021-05-14 14:22:30||1063.8||1063.6||1063.8||1063.6|0
1621002160000|2021-05-14 14:22:40||1063.8||1063.8||1063.8||1063.8|0
1621002180000|2021-05-14 14:23:00|1064.8|1064|1065|1064.2|1065.2|1064.2|1064.8|1064|1020
1621002190000|2021-05-14 14:23:10|1064.8|1064|1064.8|1064|1064.8|1064.2|1064.8|1064|40
1621002200000|2021-05-14 14:23:20|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1064.2|1063.2|0
1621002240000|2021-05-14 14:24:00|1064.2||1064.2||1064.4||1064.2||0
1621002250000|2021-05-14 14:24:10|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064.4|1063.8|467
1621002260000|2021-05-14 14:24:20|1065|1064.4|1065|1064|1065.2|1064.4|1064.4|1063.6|4963
1621002270000|2021-05-14 14:24:30||1064.2||1064||1064.2||1064|0
1621002290000|2021-05-14 14:24:50|1064.8|1063.8|1064.6|1063.8|1064.8|1063.8|1064.6|1063.6|500
1621002300000|2021-05-14 14:25:00|1064.8|1064.2|1063.8|1063.2|1065|1064.4|1063.8|1063.2|4153
1621002310000|2021-05-14 14:25:10|1064|1063|1063.8|1063.4|1064.2|1063.6|1063.6|1063|1007
1621002320000|2021-05-14 14:25:20|1064.2|1063.6|1064.8|1064|1064.8|1064|1064|1063.4|675
1621002330000|2021-05-14 14:25:30|1065|1064.2|1065.4|1064.8|1065.4|1064.8|1065|1064.2|600
1621002340000|2021-05-14 14:25:40|1065.6|1065|1066.4|1065.2|1066.6|1065.2|1065.6|1065|571
1621002380000|2021-05-14 14:26:20|1066.6|1066.4|1066.6|1065.8|1067|1066.4|1066.4|1065.2|10630
1621002390000|2021-05-14 14:26:30|1066.8|1066.6|1067|1066.6|1067.2|1066.8|1066.8|1066.6|4755
1621002410000|2021-05-14 14:26:50|1066.8|1066.4|1066.6|1066.4|1066.8|1066.4|1066.6|1066.4|2377
1621002420000|2021-05-14 14:27:00|1066.4|1066|1066.4|1066|1066.4|1066|1066.4|1066|615
1621002430000|2021-05-14 14:27:10|1066.6|1066.2|1066.8|1066|1066.8|1066.2|1066.6|1066|712
1621002440000|2021-05-14 14:27:20|1066.6|1066.2|1066.8|1066|1066.8|1066.2|1066.4|1066|152
1621002450000|2021-05-14 14:27:30||1066.2||1066||1066.2||1066|0
1621002470000|2021-05-14 14:27:50|1067|1066.8|1067.4|1066.8|1067.4|1067|1067|1066.8|758
1621002480000|2021-05-14 14:28:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|1047
1621002500000|2021-05-14 14:28:20|1068|1067.6|1068|1067.6|1068|1067.6|1068|1067.6|716
1621002530000|2021-05-14 14:28:50||1067.4||1067.4||1067.4||1067.4|0
1621002560000|2021-05-14 14:29:20|||||||||46
1621002580000|2021-05-14 14:29:40|1067.8|1067.2|1067.8|1067.4|1067.8|1067.4|1067.8|1067.2|273
1621002590000|2021-05-14 14:29:50|1067.4|1067.2|1067.2|1067|1067.4|1067.2|1067.2|1066.8|6851
1621002600000|2021-05-14 14:30:00|1067.4|1067.2|1068|1067.6|1068.6|1068|1067.4|1067.2|47233
1621002610000|2021-05-14 14:30:10|1067.8|1067.4|1069|1068.6|1069|1068.6|1067.4|1067|4756
1621002620000|2021-05-14 14:30:20|1069.2|1068.8|1069.4|1068.8|1070|1069.2|1069.2|1068.8|981
1621002630000|2021-05-14 14:30:30|1069.2|1068.6|1069.2|1068.4|1069.2|1068.6|1069|1068.4|1255
1621002640000|2021-05-14 14:30:40|1069.4|1068.6|1070.6|1069.8|1070.8|1070|1069.4|1068.6|7002
1621002650000|2021-05-14 14:30:50|1071.4|1070|1071.4|1070.6|1071.8|1071.2|1071.4|1070|15275
1621002670000|2021-05-14 14:31:10|1071.6|1070.8|1072|1071.2|1072|1071.2|1071.6|1070.8|957
1621002680000|2021-05-14 14:31:20|1072.2|1071.4|1073.4|1072.6|1073.6|1072.6|1072.2|1071.4|1326
1621002690000|2021-05-14 14:31:30|1073.6|1073|1073.4|1072.6|1073.8|1073.2|1073|1072.6|949
1621002710000|2021-05-14 14:31:50|1073.2||1073.2||1073.2||1073.2||0
1621002730000|2021-05-14 14:32:10|1073.4|1072.4|1072.8|1072.2|1073.4|1072.4|1072.8|1072.2|1600
1621002740000|2021-05-14 14:32:20|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.2|1071.8|1748
1621002750000|2021-05-14 14:32:30|1072.2||1072.2||1072.2||1072.2||0
1621002760000|2021-05-14 14:32:40|1072.6|1072|1073.6|1072.6|1073.6|1072.6|1072.2|1071.8|1106
1621002770000|2021-05-14 14:32:50||1072.8||1072.8||1072.8||1072.8|0
1621002780000|2021-05-14 14:33:00||1073||1073||1073.2||1073|0
1621002790000|2021-05-14 14:33:10|1073.4|1072.8|1073.8|1072.8|1073.8|1072.8|1073.2|1072.8|462
1621002800000|2021-05-14 14:33:20|1073.6|1073|1073.8|1073|1073.8|1073.2|1073.6|1073|0
1621002820000|2021-05-14 14:33:40|1073.6||1073.8||1073.8||1073.6||0
1621002830000|2021-05-14 14:33:50|1074.2|1073.2|1074.2|1073.6|1074.4|1073.6|1074.2|1073.2|5200
1621002840000|2021-05-14 14:34:00|1074.4|1073.8|1074.8|1073.8|1074.8|1074|1074.4|1073.8|1832
1621002850000|2021-05-14 14:34:10||1074.2||1074.2||1074.2||1074.2|0
1621002860000|2021-05-14 14:34:20|1075|1074.4|1076|1075.2|1076.2|1075.2|1075|1074.4|3000
1621002870000|2021-05-14 14:34:30|1076.2|1075.4|1077.8|1076.2|1078|1076.2|1076.2|1075.2|2508
1621002880000|2021-05-14 14:34:40||1076.4||1076.6||1076.6||1076.4|0
1621002890000|2021-05-14 14:34:50|1078|1076.8|1079|1077.8|1079|1077.8|1078|1076.8|730
1621002900000|2021-05-14 14:35:00|1079.2|1078|1079.6|1078.6|1079.8|1078.6|1079.2|1078|2200
1621002910000|2021-05-14 14:35:10|1079.8|1078.8|1079.8|1079|1080|1079.8|1079.8|1078.8|6000
1621002920000|2021-05-14 14:35:20|1079.6|1078.8|1079.4|1078.2|1079.6|1078.8|1078.8|1078|7731
1621002930000|2021-05-14 14:35:30|1079.2|1078.4|1078.6|1078|1079.2|1078.4|1078.2|1077.6|7903
1621002940000|2021-05-14 14:35:40|1078|1077.8|1078.6|1077.6|1078.8|1078.2|1078|1077.6|3237
1621002950000|2021-05-14 14:35:50|1078.4||1078.2||1078.4||1078||1420
1621002960000|2021-05-14 14:36:00|1078|1077.4|1078|1076.8|1078|1077.4|1077|1076.6|1851
1621002970000|2021-05-14 14:36:10|1078.8|1077.2|1079.4|1078.6|1079.4|1078.6|1078.8|1077.2|4547
1621002980000|2021-05-14 14:36:20|1079.2|1078.8|1078.8|1078.2|1079.8|1079.2|1078.8|1078.2|8572
1621002990000|2021-05-14 14:36:30|1079|1078.4|1078.8|1078.2|1079.2|1078.6|1078.8|1078.2|2791
1621003000000|2021-05-14 14:36:40|1079|1078.8|1080|1079.4|1080|1079.4|1079|1078.8|1582
1621003010000|2021-05-14 14:36:50|1080.2|1079.6|1080.2|1079.4|1080.2|1080|1080.2|1079.4|4690
1621003020000|2021-05-14 14:37:00|1080|1079|1079.6|1078.8|1080|1079|1079.6|1078.8|1519
1621003030000|2021-05-14 14:37:10|1079.4||1079.2||1079.4||1079.2||0
1621003070000|2021-05-14 14:37:50|1079|1079|1078.8|1077.8|1079|1079|1078.8|1077.8|3802
1621003080000|2021-05-14 14:38:00|1078.6|1077.6|1078.6|1077.6|1078.6|1078|1078.4|1077.6|1
1621003100000|2021-05-14 14:38:20|1078.4||1078.4||1078.4||1078.4||0
1621003110000|2021-05-14 14:38:30||1077.8||1077.6||1077.8||1077.6|0
1621003120000|2021-05-14 14:38:40|1078.2|1077.4|1078.4|1078|1078.4|1078|1078.2|1077.4|522
1621003130000|2021-05-14 14:38:50|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078|303
1621003140000|2021-05-14 14:39:00|||||||||1
1621003150000|2021-05-14 14:39:10|1078.4|1077.8|1078.4|1077.4|1078.4|1077.8|1078.4|1077.4|245
1621003160000|2021-05-14 14:39:20|1078.6|1077.6|1078.4|1077.8|1078.6|1077.8|1078.4|1077.6|300
1621003170000|2021-05-14 14:39:30|1078.2|1077.6|1078.2|1077.4|1078.2|1077.6|1078.2|1077.4|0
1621003180000|2021-05-14 14:39:40|1078.4|1077.6|1078.4|1077.6|1078.6|1077.6|1078.4|1077.6|200
1621003190000|2021-05-14 14:39:50|1078.6|1078.4|1078.6|1078|1078.6|1078.4|1078.4|1077.8|948
1621003200000|2021-05-14 14:40:00||1078.2||1078||1078.2||1078|0
1621003210000|2021-05-14 14:40:10|1078.4|1077.6|1078.6|1077.8|1078.6|1077.8|1078.4|1077.6|2000
1621003220000|2021-05-14 14:40:20||1078||1078||1078.2||1078|0
1621003230000|2021-05-14 14:40:30|1078.8|1078.2|1079.4|1078.6|1079.6|1079|1078.8|1078.2|3448
1621003240000|2021-05-14 14:40:40|1079.2|1078.4|1077.8|1077.4|1079.2|1078.4|1077.8|1077.4|847
1621003250000|2021-05-14 14:40:50|1078|1077.2|1078|1077.2|1078|1077.4|1078|1077.2|0
1621003260000|2021-05-14 14:41:00|1078.2|1077.4|1078.2|1077.2|1078.6|1078|1078.2|1077.2|4998
1621003270000|2021-05-14 14:41:10||1077.4||1077.4||1077.4||1077.4|0
1621003280000|2021-05-14 14:41:20|1078.4|1077.6|1078.4|1077.8|1078.6|1077.8|1078.4|1077.6|458
1621003300000|2021-05-14 14:41:40|1078.8|1078|1079.6|1078.6|1079.6|1078.6|1078.8|1078|1731
1621003320000|2021-05-14 14:42:00||1078.8||1078.8||1078.8||1078.8|0
1621003330000|2021-05-14 14:42:10|1079.4|1078.6|1079.6|1078.6|1079.6|1078.6|1079.4|1078.6|820
1621003340000|2021-05-14 14:42:20||1078.8||1078.8||1078.8||1078.8|0
1621003380000|2021-05-14 14:43:00|1079.4|1079|1079.8|1078.8|1080|1079.8|1079.4|1078.8|6166
1621003390000|2021-05-14 14:43:10|1080|1079.2|1080|1079.6|1080.2|1079.8|1080|1079.2|818
1621003420000|2021-05-14 14:43:40|1080.2|1079.8|1079.6|1078.6|1080.4|1080|1079.6|1078.6|3730
1621003430000|2021-05-14 14:43:50|1079.4|1078.4|1078.8|1078|1079.4|1078.4|1078.8|1078|48
1621003440000|2021-05-14 14:44:00|1078.6|1077.8|1078|1077.4|1078.6|1078|1078|1077.4|302
1621003450000|2021-05-14 14:44:10|1078.2|1077.6|1078.2|1077.4|1078.2|1077.6|1077.4|1077.2|2407
1621003470000|2021-05-14 14:44:30|1078|1077.2|1078|1077.4|1078|1077.4|1078|1077.2|0
1621003480000|2021-05-14 14:44:40|1077.8|1077.2|1076.8|1075.8|1077.8|1077.2|1076.8|1075.8|15446
1621003490000|2021-05-14 14:44:50|1076.6|1075.6|1076.4|1075.8|1076.6|1075.8|1076|1075.4|501
1621003500000|2021-05-14 14:45:00|1076.2|1075.6|1076.6|1075.8|1076.8|1076.4|1076.2|1075.4|1310
1621003510000|2021-05-14 14:45:10||1076||1075.6||1076||1075.6|55
1621003520000|2021-05-14 14:45:20|1076.8|1075.8|1076.6|1076|1076.8|1076|1076.6|1075.8|520
1621003550000|2021-05-14 14:45:50|1076.8||1076.6||1076.8||1076.6||0
1621003560000|2021-05-14 14:46:00|1076.8|1076.2|1076.6|1075.6|1077.4|1076.6|1076.2|1075.4|7014
1621003570000|2021-05-14 14:46:10||1075.8||1076||1076||1075.8|0
1621003580000|2021-05-14 14:46:20|1076.8|1076.2|1077|1076.2|1077|1076.2|1076.8|1076|314
1621003590000|2021-05-14 14:46:30|1077.2|1076.4|1078.2|1077.4|1078.4|1077.4|1077.2|1076.4|749
1621003610000|2021-05-14 14:46:50|1078.4|1077.6|1078.6|1077.6|1078.6|1077.6|1078.4|1077.6|0
1621003620000|2021-05-14 14:47:00|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|120
1621003630000|2021-05-14 14:47:10|1078.4|1077.8|1077.6|1077|1078.4|1077.8|1077.6|1077|303
1621003670000|2021-05-14 14:47:50|1077.4|1077.6|1078.2|1077.6|1078.2|1077.6|1077.4|1077|4634
1621003680000|2021-05-14 14:48:00||1077.8||1077.8||1078||1077.8|0
1621003690000|2021-05-14 14:48:10|1078.6|1078|1079.2|1078.4|1079.2|1078.4|1078.6|1077.8|62
1621003700000|2021-05-14 14:48:20|1079.4||1079.2||1079.4||1079.2||0
1621003710000|2021-05-14 14:48:30|1079|1078.2|1078.4|1077.6|1079|1078.2|1078.4|1077.6|1236
1621003720000|2021-05-14 14:48:40|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1621003740000|2021-05-14 14:49:00|1078.4|1077.6|1078|1077|1078.4|1077.6|1078|1077|949
1621003750000|2021-05-14 14:49:10||1077.2||1077.2||1077.2||1077.2|0
1621003760000|2021-05-14 14:49:20|1077.8|1076.8|1077.4|1076.6|1077.8|1076.8|1077.2|1076.6|31
1621003780000|2021-05-14 14:49:40|1077.6|1077|1077.2|1077|1077.6|1077|1077.2|1077|958
1621003790000|2021-05-14 14:49:50|1077.4||1077.4||1077.4||1077.4||356
1621003800000|2021-05-14 14:50:00|1077.2|1076.8|1077.2|1076.6|1077.4|1076.8|1077|1076.4|400
1621003810000|2021-05-14 14:50:10|1077.4|1076.8|1077.6|1077|1077.6|1077.2|1077.4|1076.8|434
1621003850000|2021-05-14 14:50:50|1077.4|1077.2|1077|1076.4|1077.6|1077.4|1077|1076.4|10950
1621003860000|2021-05-14 14:51:00|1077.2|1076.6|1077.6|1077.2|1077.6|1077.2|1077.2|1076.6|2498
1621003870000|2021-05-14 14:51:10|1077.4|1077.4|1077.6|1077|1077.6|1077.4|1077.4|1076.8|5688
1621003880000|2021-05-14 14:51:20||1076.8||1076.8||1076.8||1076.8|0
1621003890000|2021-05-14 14:51:30|1077.4||1077.4||1077.4||1077.4||0
1621003900000|2021-05-14 14:51:40||1077.2||1076.8||1077.2||1076.8|39
1621003910000|2021-05-14 14:51:50|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|203
1621003920000|2021-05-14 14:52:00|1077.4|1076.8|1076.8|1076.2|1077.6|1076.8|1076.6|1076.2|3388
1621003930000|2021-05-14 14:52:10|1076.6||1076.6||1076.6||1076.6||0
1621003950000|2021-05-14 14:52:30|1076.4|1076|1076.2|1075.4|1076.6|1076|1076.2|1075.4|982
1621003960000|2021-05-14 14:52:40|1076|1075.2|1076|1075.4|1076|1075.4|1076|1075.2|0
1621003970000|2021-05-14 14:52:50||1075.6||1075.6||1075.6||1075.6|0
1621003980000|2021-05-14 14:53:00|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|107
1621003990000|2021-05-14 14:53:10|1075.6|1075|1075.4|1074.8|1075.6|1075|1075.4|1074.8|373
1621004000000|2021-05-14 14:53:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1621004010000|2021-05-14 14:53:30|1075.4|1074.8|1075.6|1074.8|1075.6|1075|1075.4|1074.8|212
1621004020000|2021-05-14 14:53:40|1075.8|1075.2|1076|1075.6|1076|1075.6|1075.8|1075.2|1259
1621004030000|2021-05-14 14:53:50|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076.2|1075.6|255
1621004040000|2021-05-14 14:54:00|1076.4|1075.8|1077|1076.2|1077|1076.2|1076.4|1075.8|1579
1621004090000|2021-05-14 14:54:50|1076.9|1075.8|1077.1|1075.8|1077.1|1075.8|1076.9|1075.6|1330
1621004100000|2021-05-14 14:55:00|1076.9|1075.6|1077.3|1076.4|1077.3|1076.4|1076.9|1075.6|348
1621004110000|2021-05-14 14:55:10|1077.5|1076.6|1077.5|1076.6|1077.5|1076.8|1077.5|1076.4|374
1621004130000|2021-05-14 14:55:30|1077.3|1076.4|1077.3|1076.2|1077.3|1076.4|1077.3|1076|0
1621004140000|2021-05-14 14:55:40|||||||||171
1621004150000|2021-05-14 14:55:50|1076.9|1076|1076.9|1076|1076.9|1076|1076.9|1076|0
1621004160000|2021-05-14 14:56:00|1076.7|1075.6|1076.5|1075.4|1076.7|1075.6|1076.5|1075.4|200
1621004180000|2021-05-14 14:56:20||1075.6||1075.6||1075.6||1075.6|0
1621004190000|2021-05-14 14:56:30|1076.7|1075.8|1076.7|1075.4|1076.7|1075.8|1076.7|1075.4|0
1621004200000|2021-05-14 14:56:40|1076.3|1075.2|1076.5|1075.2|1076.5|1075.4|1076.3|1075.2|200
1621004210000|2021-05-14 14:56:50|1076.1||1076.1||1076.1||1076.1||1180
1621004220000|2021-05-14 14:57:00|1076.3|1075.4|1076.3|1075.2|1076.3|1075.4|1076.3|1075.2|240
1621004230000|2021-05-14 14:57:10||1075.4||1075.4||1075.4||1075.4|0
1621004240000|2021-05-14 14:57:20|1076.1||1076.5||1076.5||1076.1||1828
1621004250000|2021-05-14 14:57:30|1076.3||1076.3||1076.3||1076.3||0
1621004260000|2021-05-14 14:57:40|1076.1|1075.2|1076.1|1075.2|1076.1|1075.2|1076.1|1075.2|0
1621004270000|2021-05-14 14:57:50|1076.3|1075.4|1076.3|1075.2|1076.3|1075.4|1076.3|1075.2|0
1621004280000|2021-05-14 14:58:00||1075.4||1075.4||1075.4||1075.4|0
1621004290000|2021-05-14 14:58:10|1076.5|1075.6|1076.7|1076|1076.7|1076|1076.5|1075.6|1276
1621004300000|2021-05-14 14:58:20|1076.9|1075.8|1077.3|1076|1077.3|1076|1076.9|1075.8|3396
1621004310000|2021-05-14 14:58:30|1077.1||1077.1||1077.1||1077.1||485
1621004330000|2021-05-14 14:58:50||1076.2||1076||1076.2||1076|1000
1621004340000|2021-05-14 14:59:00||1075.8||1076||1076||1075.8|690
1621004350000|2021-05-14 14:59:10|1077.5|1076.6|1078.1|1077|1078.1|1077.2|1077.5|1076.6|568
1621004360000|2021-05-14 14:59:20|1077.9|1077.2|1077.9|1077|1077.9|1077.2|1077.9|1077|550
1621004370000|2021-05-14 14:59:30|1077.7|1076.2|1077.5|1076.2|1077.7|1076.2|1077.5|1076.2|360
1621004390000|2021-05-14 14:59:50|1077.3||1077.3||1077.3||1077.3||0
1621004420000|2021-05-14 15:00:20|1077.7|1076.8|1077.7|1076.8|1077.7|1076.8|1077.7|1076.8|925
1621004430000|2021-05-14 15:00:30|1077.9|1077|1077.9|1077|1077.9|1077|1077.7|1077|607
1621004440000|2021-05-14 15:00:40|1077.7|1076.4|1077.5|1076.4|1077.7|1076.4|1077.5|1076.2|2013
1621004450000|2021-05-14 15:00:50|1077.7||1077.7||1077.7||1077.7||0
1621004480000|2021-05-14 15:01:20|1077.5|1076.2|1077.3|1076.2|1077.5|1076.2|1077.1|1076.2|917
1621004510000|2021-05-14 15:01:50|1076.7|1076|1076.9|1076|1076.9|1076|1076.7|1076|332
1621004520000|2021-05-14 15:02:00|1076.5|1075.6|1076.1|1075.2|1076.5|1075.6|1076.1|1075.2|681
1621004530000|2021-05-14 15:02:10|1075.7|1074.4|1075.7|1074.4|1075.7|1074.4|1075.7|1074.4|850
1621004540000|2021-05-14 15:02:20|1075.5|1074.2|1075.5|1074.2|1075.5|1074.2|1075.5|1074.2|2341
1621004550000|2021-05-14 15:02:30|1075|1074|1075.1|1073.8|1075.1|1074|1074.9|1073.8|190
1621004560000|2021-05-14 15:02:40|1074.9|1074|1075.5|1074.6|1075.5|1074.6|1074.9|1074|450
1621004570000|2021-05-14 15:02:50|1075.7|1074.4|1075.7|1074.2|1075.7|1074.4|1075.7|1074.2|0
1621004580000|2021-05-14 15:03:00|1075.9|1074.8|1075.9|1074.6|1075.9|1074.8|1075.9|1074.6|0
1621004600000|2021-05-14 15:03:20|1076.7|1075.4|1076.5|1075.4|1076.7|1075.4|1076.5|1075.4|189
1621004610000|2021-05-14 15:03:30|1077.1|1075.8|1076.7|1075.6|1077.1|1075.8|1076.7|1075.6|532
1621004620000|2021-05-14 15:03:40|1076.5|1075.4|1076.3|1075.2|1076.5|1075.4|1076.3|1075.2|0
1621004640000|2021-05-14 15:04:00|1075.9|1075|1076.5|1075.2|1076.5|1075.2|1075.9|1074.8|381
1621004660000|2021-05-14 15:04:20|1076.3|1075|1076.3|1075|1076.3|1075|1076.3|1075|0
1621004680000|2021-05-14 15:04:40|1076.7|1075.6|1076.9|1075.6|1076.9|1075.6|1076.7|1075.6|83
1621004690000|2021-05-14 15:04:50|1076.7|1075.4|1076.7|1075.2|1076.7|1075.4|1076.7|1075.2|0
1621004710000|2021-05-14 15:05:10|1076.5|1075.4|1076.5|1075.4|1076.5|1075.4|1076.5|1075.4|909
1621004720000|2021-05-14 15:05:20|1076.3|1075.2|1076.5|1075|1076.5|1075.2|1076.3|1075|0
1621004730000|2021-05-14 15:05:30|1076.3|1074.8|1076.3|1075|1076.3|1075|1076.3|1074.8|917
1621004760000|2021-05-14 15:06:00|1076.5|1075.4|1076.7|1075.6|1076.7|1075.6|1076.5|1075.4|356
1621004770000|2021-05-14 15:06:10|1076.5||1076.7||1076.7||1076.5||0
1621004780000|2021-05-14 15:06:20|1076.3|1075|1076.1|1075.2|1076.3|1075.2|1076.1|1075|314
1621004790000|2021-05-14 15:06:30|1076.3||1076.5||1076.5||1076.3||0
1621004800000|2021-05-14 15:06:40|1076.7|1075.8|1076.7|1075.6|1076.7|1075.8|1076.5|1075.4|1705
1621004810000|2021-05-14 15:06:50|1077.1|1075.8|1077.1|1075.8|1077.1|1075.8|1077.1|1075.8|831
1621004820000|2021-05-14 15:07:00|1077.3|1076.2|1077.5|1076.4|1077.5|1076.4|1077.3|1076.2|395
1621004830000|2021-05-14 15:07:10||1076.6||1076.6||1076.6||1076.6|686
1621004840000|2021-05-14 15:07:20|1077.9|1077|1078.1|1077|1078.1|1077|1077.9|1077|86
1621004850000|2021-05-14 15:07:30|1077.7|1076.6|1077.5|1076.4|1077.7|1076.6|1077.5|1076.4|0
1621004880000|2021-05-14 15:08:00|1077.3||1077.3||1077.3||1077.3||0
1621004890000|2021-05-14 15:08:10|1076.7|1075.8|1077.3|1076.4|1077.3|1076.4|1076.7|1075.8|1997
1621004900000|2021-05-14 15:08:20|1077.9|1077|1077.5|1076.4|1077.9|1077|1077.5|1076.2|2242
1621004910000|2021-05-14 15:08:30|1076.7|1075.6|1076.3|1075|1076.7|1075.6|1076.3|1075|524
1621004920000|2021-05-14 15:08:40||1075.2||1075.2||1075.2||1075.2|400
1621004930000|2021-05-14 15:08:50|1076.5|1075.6|1076.5|1075.6|1076.5|1075.6|1076.5|1075.6|0
1621004950000|2021-05-14 15:09:10||1075.4||1075.4||1075.4||1075.4|800
1621004960000|2021-05-14 15:09:20|1075.8|1075.2|1075.6|1075.2|1075.8|1075.4|1075.4|1075.2|7750
1621004970000|2021-05-14 15:09:30|1075.8|1075.4|1076|1075.4|1076|1075.6|1075.6|1075.4|1655
1621004980000|2021-05-14 15:09:40|1076.2|1075.6|1076.4|1075.6|1076.4|1076|1076.2|1075.6|9990
1621004990000|2021-05-14 15:09:50|1076.2|1075.2|1075.8|1075.2|1076.2|1075.2|1075.8|1075.2|62
1621005000000|2021-05-14 15:10:00|1076|1075.4|1076.4|1075.8|1076.4|1075.8|1076|1075.2|863
1621005020000|2021-05-14 15:10:20|1076.6|1076|1076|1075.4|1077|1076.4|1076|1075.4|2073
1621005030000|2021-05-14 15:10:30|1075.8|1075.2|1076.4|1075.8|1076.4|1075.8|1075.8|1075.2|1204
1621005040000|2021-05-14 15:10:40||1075.6||1075.8||1075.8||1075.6|0
1621005070000|2021-05-14 15:11:10|1076.2|1076|1075.4|1074.8|1076.2|1076|1075|1074.6|14916
1621005080000|2021-05-14 15:11:20|1075.6|1074.6|1076|1075.6|1076.2|1075.8|1075.6|1074.6|2597
1621005090000|2021-05-14 15:11:30|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|292
1621005100000|2021-05-14 15:11:40|1076.4|1076|1076.8|1075.6|1077|1076.4|1076.4|1075.6|1933
1621005110000|2021-05-14 15:11:50||1075.8||1075.8||1075.8||1075.8|0
1621005120000|2021-05-14 15:12:00|1075.8|1076|1076.2|1075.6|1076.8|1076.2|1075.8|1075.6|8151
1621005130000|2021-05-14 15:12:10|1076.4|1075.8|1076.8|1076.2|1076.8|1076.2|1076.2|1075.6|2491
1621005140000|2021-05-14 15:12:20|1076.6|1076|1076.6|1075.8|1076.6|1076.2|1076.2|1075.6|1213
1621005150000|2021-05-14 15:12:30||1076||1075.8||1076||1075.8|0
1621005160000|2021-05-14 15:12:40|1076.4|1075.6|1076.2|1075.6|1076.4|1075.6|1076|1075.6|0
1621005190000|2021-05-14 15:13:10|1076|1075.8|1076.2|1075.8|1076.2|1075.8|1076|1075.8|1154
1621005200000|2021-05-14 15:13:20|1076.4|1076|1077.2|1076.6|1077.2|1076.6|1076.2|1076|1970
1621005210000|2021-05-14 15:13:30|1076.6|1076.4|1077.2|1076.4|1077.2|1076.6|1076.6|1076.2|1700
1621005220000|2021-05-14 15:13:40||1076.6||1076.6||1076.6||1076.6|0
1621005260000|2021-05-14 15:14:20|1077.4|1076.8|1077.6|1077.2|1077.6|1077.2|1077.2|1076.8|980
1621005270000|2021-05-14 15:14:30|1077.4|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.8|2909
1621005300000|2021-05-14 15:15:00|1077.7||1077.9||1077.9||1077.7||0
1621005310000|2021-05-14 15:15:10|1077.3|1076.6|1077.3|1076.6|1077.3|1076.6|1077.3|1076.6|167
1621005330000|2021-05-14 15:15:30|1077.1|1076.4|1077.1|1076.2|1077.1|1076.4|1077.1|1076.2|947
1621005350000|2021-05-14 15:15:50|1077.7|1076.6|1077.7|1076.6|1077.7|1076.6|1077.7|1076.6|1229
1621005370000|2021-05-14 15:16:10|1077.5|1076.4|1077.5|1076.4|1077.5|1076.4|1077.5|1076.4|500
1621005380000|2021-05-14 15:16:20|1077.3|1076.6|1077.5|1076.4|1077.5|1076.6|1077.3|1076.4|0
1621005390000|2021-05-14 15:16:30||1076.6||1076.6||1076.6||1076.6|507
1621005400000|2021-05-14 15:16:40|1077.7|1076.8|1077.7|1077|1077.7|1077|1077.7|1076.8|0
1621005410000|2021-05-14 15:16:50|1077.9|1076.8|1077.9|1076.8|1077.9|1077|1077.9|1076.8|107
1621005430000|2021-05-14 15:17:10|1077.7||1077.7||1077.7||1077.7||23
1621005440000|2021-05-14 15:17:20|1077.5|1076.6|1077.7|1076.6|1077.7|1076.6|1077.5|1076.6|533
1621005450000|2021-05-14 15:17:30|1077.9|1076.8|1077.9|1076.8|1077.9|1076.8|1077.9|1076.8|250
1621005460000|2021-05-14 15:17:40|1078.1||1078.1||1078.1||1078.1||500
1621005470000|2021-05-14 15:17:50|1077.9||1077.9||1077.9||1077.9||383
1621005480000|2021-05-14 15:18:00|1078.1|1077|1078.1|1077|1078.1|1077|1078.1|1077|0
1621005490000|2021-05-14 15:18:10|1077.9||1077.9||1077.9||1077.9||0
1621005500000|2021-05-14 15:18:20||1076.8||1076.8||1076.8||1076.8|61
1621005510000|2021-05-14 15:18:30|1077.7|1077|1078.1|1077|1078.1|1077|1077.7|1077|562
1621005520000|2021-05-14 15:18:40|1078.3|1077.2|1078.7|1077.8|1078.9|1078|1078.3|1077.2|776
1621005530000|2021-05-14 15:18:50|1079.1|1078|1078.9|1078|1079.1|1078|1078.9|1078|75
1621005540000|2021-05-14 15:19:00|1079.1|1077.8|1078.5|1077.2|1079.1|1077.8|1078.5|1077.2|39
1621005550000|2021-05-14 15:19:10|1079.1|1077.8|1079.1|1077.8|1079.1|1077.8|1079.1|1077.8|551
1621005560000|2021-05-14 15:19:20|1078.9||1078.9||1078.9||1078.9||0
1621005590000|2021-05-14 15:19:50|1079.1|1078|1079.5|1078.4|1079.5|1078.4|1079.1|1078|988
1621005620000|2021-05-14 15:20:20|1080.1|1078.8|1080.1|1078.8|1080.1|1078.8|1080.1|1078.8|951
1621005630000|2021-05-14 15:20:30|1079.9|1079.2|1080.5|1079.4|1080.5|1079.4|1079.9|1079.2|8022
1621005640000|2021-05-14 15:20:40|1081.1|1080.2|1081.9|1080.4|1081.9|1080.4|1080.9|1080|1044
1621005650000|2021-05-14 15:20:50||1080.6||1080.8||1080.8||1080.6|0
1621005660000|2021-05-14 15:21:00|1081.5|1080.2|1081.5|1080.2|1081.5|1080.2|1081.5|1080.2|487
1621005670000|2021-05-14 15:21:10|1080.9|1079.8|1080.9|1079.8|1080.9|1079.8|1080.9|1079.8|45
1621005690000|2021-05-14 15:21:30|1080.5|1080|1080.9|1080|1080.9|1080|1080.5|1080|0
1621005700000|2021-05-14 15:21:40|1081.1|1080.2|1081.1|1080.2|1081.1|1080.2|1081.1|1080.2|0
1621005720000|2021-05-14 15:22:00|1080.9|1080|1080.5|1079.4|1080.9|1080|1080.5|1079.4|1739
1621005730000|2021-05-14 15:22:10|1080.9|1079.8|1080.9|1079.8|1080.9|1079.8|1080.9|1079.8|600
1621005740000|2021-05-14 15:22:20||1079.6||1079.8||1079.8||1079.6|500
1621005760000|2021-05-14 15:22:40|1080.7|1079.6|1081.1|1080|1081.1|1080|1080.5|1079|2678
1621005770000|2021-05-14 15:22:50||1080.2||1080.2||1080.2||1080.2|0
1621005780000|2021-05-14 15:23:00|1081.5|1080|1081.7|1080.6|1081.9|1080.8|1081.5|1080|2013
1621005790000|2021-05-14 15:23:10|1081.5|1080.8|1081.9|1080.8|1081.9|1080.8|1081.5|1080.8|630
1621005800000|2021-05-14 15:23:20|1082.1|1081.4|1083.1|1081.8|1083.1|1081.8|1082.1|1081.4|959
1621005810000|2021-05-14 15:23:30|1083.5|1082|1083.3|1082|1083.5|1082.2|1083.1|1081.8|622
1621005820000|2021-05-14 15:23:40|1083.5||1083.5||1083.5||1083.5||218
1621005830000|2021-05-14 15:23:50|1083.3|1082.4|1083.3|1082|1083.3|1082.4|1083.3|1082|779
1621005840000|2021-05-14 15:24:00|1083.1|1081.8|1083.1|1082|1083.1|1082|1083.1|1081.8|250
1621005850000|2021-05-14 15:24:10||1082.2||1082.2||1082.2||1082.2|0
1621005860000|2021-05-14 15:24:20|1082.7|1082|1082.7|1081.6|1082.7|1082|1082.7|1081.6|198
1621005870000|2021-05-14 15:24:30|1082.5|1081.4|1082.5|1081.4|1082.5|1081.4|1082.5|1081.4|956
1621005880000|2021-05-14 15:24:40|1082.7|1081.2|1082.5|1081.2|1082.7|1081.2|1082.5|1081.2|0
1621005900000|2021-05-14 15:25:00|1082.1|1081|1081.9|1080.8|1082.1|1081|1081.9|1080.8|2893
1621005910000|2021-05-14 15:25:10|1082.5|1081.6|1082.7|1081.6|1082.7|1081.8|1082.5|1081.6|365
1621005960000|2021-05-14 15:26:00|1082.5|1081.8|1082.7|1081.8|1082.7|1081.8|1082.5|1081.6|1698
1621005980000|2021-05-14 15:26:20|1083.5|1082.2|1083.5|1082.2|1083.5|1082.2|1083.5|1082.2|306
1621005990000|2021-05-14 15:26:30|1083.3||1083.1||1083.3||1083.1||0
1621006000000|2021-05-14 15:26:40|1082.9|1081.8|1083.1|1081.8|1083.1|1082|1082.9|1081.8|475
1621006010000|2021-05-14 15:26:50|1082.9||1082.9||1082.9||1082.9||0
1621006020000|2021-05-14 15:27:00|1083.5|1082.2|1083.9|1082.8|1083.9|1082.8|1083.5|1082.2|1669
1621006030000|2021-05-14 15:27:10|1084.1|1082.6|1084.3|1082.8|1084.3|1082.8|1084.1|1082.6|924
1621006040000|2021-05-14 15:27:20|1084.1|1083|1084.5|1083.2|1084.5|1083.2|1084.1|1082.8|874
1621006050000|2021-05-14 15:27:30|1084.3|1083|1084.3|1083|1084.3|1083|1084.3|1083|74
1621006060000|2021-05-14 15:27:40|1084.1|1083.2|1084.3|1083.2|1084.3|1083.2|1084.1|1083.2|218
1621006070000|2021-05-14 15:27:50|1084.1|1083|1083.9|1083|1084.1|1083|1083.9|1083|0
1621006080000|2021-05-14 15:28:00|1083.5|1082|1084.1|1082.8|1084.1|1083.2|1083.5|1082|1216
1621006090000|2021-05-14 15:28:10|1084.3||1084.3||1084.3||1084.3||100
1621006100000|2021-05-14 15:28:20|1084.1|1083|1083.9|1083|1084.1|1083|1083.9|1083|184
1621006110000|2021-05-14 15:28:30|1084.1|1083.4|1084.1|1083|1084.1|1083.4|1084.1|1083|0
1621006120000|2021-05-14 15:28:40||1082.8||1083.2||1083.2||1082.8|0
1621006130000|2021-05-14 15:28:50|1084.5|1083.4|1084.5|1083.4|1084.5|1083.4|1084.5|1083.4|50
1621006140000|2021-05-14 15:29:00|1084.7|1082.8|1084.7|1082.8|1084.7|1082.8|1084.7|1082.8|2625
1621006150000|2021-05-14 15:29:10||1083.2||1083.2||1083.2||1083.2|0
1621006160000|2021-05-14 15:29:20|1084.9|1083.6|1085.1|1083.6|1085.1|1083.6|1084.9|1083.6|0
1621006180000|2021-05-14 15:29:40|1085.7|1084.6|1085.7|1084.4|1085.7|1084.6|1085.7|1084.4|4391
1621006190000|2021-05-14 15:29:50|1085.5|1083.2|1083.9|1083.2|1085.5|1083.2|1083.9|1083.2|17
1621234800000|2021-05-17 07:00:00|1094.8|1090|1094.2|1090.4|1095|1090.4|1094.2|1090|62737
1621234810000|2021-05-17 07:00:10|1094.4|1090.6|1095|1091.8|1095|1091.8|1094.4|1090.6|2147
1621234830000|2021-05-17 07:00:30|1095.2|1092|1098|1094.2|1098|1094.2|1095.2|1092|4432
1621234850000|2021-05-17 07:00:50|1095.4|1094.4|1098|1095.4|1098|1096.2|1095.4|1094|5
1621234860000|2021-05-17 07:01:00|1097.8|1095.6|1097|1094.8|1098|1095.6|1097|1094.8|0
1621234870000|2021-05-17 07:01:10|1096.8||1097.4||1098||1096.6||362
1621234880000|2021-05-17 07:01:20|1097.2|1093.8|1094.8|1092.2|1098|1093.8|1094.4|1091|373
1621234890000|2021-05-17 07:01:30|1094.6|1092|1091.4|1090.2|1094.6|1092|1091.4|1086.8|3214
1621234900000|2021-05-17 07:01:40|1091.2|1090|1090.4|1086.8|1091.4|1090|1090|1086.2|1281
1621234920000|2021-05-17 07:02:00|1090.6||1090.4||1091||1090.4||0
1621234940000|2021-05-17 07:02:20||1087||1087.4||1087.4||1087|860
1621234950000|2021-05-17 07:02:30|1090||1090||1090||1090||0
1621234970000|2021-05-17 07:02:50||1087||1087||1087||1087|0
1621234980000|2021-05-17 07:03:00|1087.4||1089.8||1090||1087.4||2400
1621234990000|2021-05-17 07:03:10|1090|1087.2|1089.8|1086.8|1090|1087.6|1089.8|1086.4|500
1621235000000|2021-05-17 07:03:20|1089.6|1085.4|1089.8|1085.2|1089.8|1088|1089.4|1085|915
1621235010000|2021-05-17 07:03:30|1089.6|1085.4|1089.6|1085.2|1089.6|1085.4|1089.6|1085|0
1621235050000|2021-05-17 07:04:10|1088.4||1088.4||1088.4||1088.4||0
1621235060000|2021-05-17 07:04:20|1089.6|1085.4|1088.8|1085.2|1089.6|1085.8|1088.8|1085|95
1621235070000|2021-05-17 07:04:30||1085.4||1086||1086||1085.2|0
1621235080000|2021-05-17 07:04:40|1089.6|1086.2|1093.2|1089|1093.2|1089.8|1089.6|1085.8|404
1621235100000|2021-05-17 07:05:00|1093.4|1089.2|1094|1090|1094.2|1090.8|1093.4|1089.2|0
1621235110000|2021-05-17 07:05:10|1094.2|1090.8|1092|1089.4|1095|1092.8|1092|1089.2|3720
1621235120000|2021-05-17 07:05:20|1092.2|1089.6|1094.6|1091.4|1094.6|1091.4|1092|1089.6|1977
1621235130000|2021-05-17 07:05:30|1094.4||1094.4||1094.4||1094.4||0
1621235140000|2021-05-17 07:05:40|1094.2|1092|1094|1092|1094.2|1092|1094|1092|0
1621235160000|2021-05-17 07:06:00|1093.4|1091.4|1092.8|1091.2|1093.4|1091.4|1092.8|1091.2|230
1621235170000|2021-05-17 07:06:10|1092.6|1089|1090.6|1088.6|1092.6|1089|1090.6|1088.2|13054
1621235180000|2021-05-17 07:06:20|1090.4||1090.6||1090.8||1090||0
1621235190000|2021-05-17 07:06:30|1090.4|1088.2|1088|1086.6|1090.4|1088.2|1088|1085.8|41140
1621235210000|2021-05-17 07:06:50|1087.8|1086|1086.6|1085|1087.8|1086|1086.6|1085|75
1621235220000|2021-05-17 07:07:00|1086.8|1085.2|1085.2|1083.6|1087.8|1085.2|1085.2|1083.6|3997
1621235230000|2021-05-17 07:07:10|1085.4|1083.8|1086.4|1084.2|1087.4|1084.2|1085.4|1083.8|2924
1621235240000|2021-05-17 07:07:20|1086.6|1084.4|1086|1083.8|1088.2|1084.8|1086|1083.8|250
1621235250000|2021-05-17 07:07:30|1085.8|1083.6|1086.4|1084|1086.4|1084|1085.6|1083.6|0
1621235260000|2021-05-17 07:07:40|1086.2||1086||1086.2||1086||0
1621235270000|2021-05-17 07:07:50|1085.8||1085.8||1085.8||1085.8||0
1621235280000|2021-05-17 07:08:00|1085.6|1083.8|1086|1084.6|1086|1084.6|1085.6|1083.6|250
1621235290000|2021-05-17 07:08:10|1085.8|1084|1083.8|1081.8|1085.8|1084|1083.8|1081.8|4759
1621235300000|2021-05-17 07:08:20|1083.6|1081.6|1082.4|1081.6|1083.8|1083.4|1082.4|1081.6|5000
1621235320000|2021-05-17 07:08:40|1082||1082||1082||1082||0
1621235330000|2021-05-17 07:08:50|1081.8|1081|1081.8|1081|1081.8|1081|1081.8|1081|20
1621235340000|2021-05-17 07:09:00|1083.2|1082.8|1082.8|1081|1083.4|1082.8|1082.6|1081|2010
1621235350000|2021-05-17 07:09:10|1082.6|1080.6|1081.8|1080.2|1083.2|1080.6|1081.8|1080.2|739
1621235360000|2021-05-17 07:09:20|1081.6|1080.4|1082.8|1080.4|1082.8|1080.4|1081.6|1080.2|400
1621235370000|2021-05-17 07:09:30|1082.4||1082.4||1082.4||1082.4||0
1621235390000|2021-05-17 07:09:50|||||||||30
1621235400000|2021-05-17 07:10:00|1082.6|1080.6|1085.4|1083|1085.6|1083|1082.6|1080.6|598
1621235410000|2021-05-17 07:10:10|1086|1083.2|1085.2|1082.8|1086|1083.4|1085.2|1082.6|0
1621235420000|2021-05-17 07:10:20|1085.4|1083|1085.6|1083.2|1085.6|1083.2|1085.4|1083|0
1621235440000|2021-05-17 07:10:40|1085.8|1083.4|1086|1084|1086|1084|1085.6|1083.4|991
1621235450000|2021-05-17 07:10:50|1086.2|1084.2|1087.6|1085.2|1088.4|1085.2|1086.2|1084.2|600
1621235460000|2021-05-17 07:11:00|1087.2|1084.6|1087.2|1084.8|1087.2|1084.8|1087|1084.4|5
1621235470000|2021-05-17 07:11:10|1087.6|1086|1087|1084.8|1087.6|1086|1087|1084.8|590
1621235480000|2021-05-17 07:11:20|1087.2|1085|1087.2|1085|1087.2|1085|1087.2|1085|0
1621235490000|2021-05-17 07:11:30|1087|1084.8|1087|1084.8|1087|1084.8|1087|1084.8|0
1621235500000|2021-05-17 07:11:40|1086.8||1086.2||1086.8||1086.2||0
1621235510000|2021-05-17 07:11:50|1086|1084.4|1085.6|1083.8|1086|1084.4|1085.6|1083.8|153
1621235520000|2021-05-17 07:12:00|1086.2|1084|1086.4|1084.2|1086.6|1085|1085.6|1084|1466
1621235540000|2021-05-17 07:12:20|1086.6|1085|1085.8|1083.8|1086.6|1085|1085.8|1083.8|904
1621235550000|2021-05-17 07:12:30|1085.6||1085.4||1085.6||1085.4||0
1621235560000|2021-05-17 07:12:40|1085.2|1083.4|1085.2|1083.2|1085.2|1083.4|1084.8|1082.4|243
1621235570000|2021-05-17 07:12:50|1085.6|1083.4|1086.2|1084|1086.2|1084|1085.6|1083.4|150
1621235580000|2021-05-17 07:13:00|1086.4|1084.4|1086|1084.4|1086.6|1084.4|1085.8|1083.4|1205
1621235590000|2021-05-17 07:13:10||1084||1083.8||1084||1083.8|0
1621235600000|2021-05-17 07:13:20||1083.6||1083.6||1083.6||1083.6|0
1621235610000|2021-05-17 07:13:30|1086.2|1083.8|1086.2|1083.8|1086.4|1083.8|1086.2|1083.8|0
1621235630000|2021-05-17 07:13:50|1086||1085.8||1086||1085.8||0
1621235650000|2021-05-17 07:14:10|1085.6||1085.6||1085.6||1085.6||0
1621235660000|2021-05-17 07:14:20|1086.6|1084|1085.4|1083.4|1086.6|1086.4|1085.4|1083.4|8446
1621235670000|2021-05-17 07:14:30||1083.6||1083.6||1083.6||1083.6|0
1621235680000|2021-05-17 07:14:40|1086|1083.8|1087.2|1085.6|1087.2|1085.6|1085.8|1083.8|1380
1621235700000|2021-05-17 07:15:00|1087|1085|1087.6|1085.8|1087.8|1085.8|1085.6|1084|2694
1621235720000|2021-05-17 07:15:20|1088|1086|1090|1087.8|1090.2|1087.8|1087.6|1086|610
1621235730000|2021-05-17 07:15:30||1088||1088.2||1088.2||1088|0
1621235740000|2021-05-17 07:15:40|1090.6||1090.4||1090.6||1090.4||0
1621235750000|2021-05-17 07:15:50||1088.4||1088.6||1088.6||1088.4|0
1621235760000|2021-05-17 07:16:00|1091.2|1088.8|1091|1089|1091.2|1089|1091|1088.8|0
1621235770000|2021-05-17 07:16:10|1091.2|1089.4|1092.2|1090|1092.2|1090|1091.2|1089.4|827
1621235780000|2021-05-17 07:16:20|1092|1090.2|1092|1090.2|1092|1090.2|1092|1090.2|0
1621235790000|2021-05-17 07:16:30|1091.8|1090|1090.6|1089.2|1091.8|1090.6|1090.4|1089|2050
1621235800000|2021-05-17 07:16:40|1090.4|1089|1089.4|1087.6|1090.4|1089|1089.4|1087.6|100
1621235810000|2021-05-17 07:16:50|1089||1089||1089||1089||0
1621235820000|2021-05-17 07:17:00|1090.2|1087.8|1090.2|1088.4|1090.4|1088.4|1090.2|1087.8|2044
1621235830000|2021-05-17 07:17:10|1090|1088.2|1089.8|1088.2|1090|1088.2|1089.8|1088.2|0
1621235840000|2021-05-17 07:17:20|1089.6|1088|1089.6|1087.8|1089.6|1088|1089.6|1087.8|0
1621235850000|2021-05-17 07:17:30|1089.2|1087.6|1088.6|1087.4|1089.2|1087.6|1088.6|1087.2|9846
1621235870000|2021-05-17 07:17:50|1088.4|1087.2|1085.8|1085|1088.4|1087.2|1085.8|1085|5767
1621235880000|2021-05-17 07:18:00|1086|1085.2|1087|1085.4|1087|1085.4|1086|1085.2|2900
1621235910000|2021-05-17 07:18:30|1086.8|1085.6|1086.8|1085.6|1087.2|1085.6|1086.8|1085.6|1000
1621235920000|2021-05-17 07:18:40|1086.6||1086.6||1086.6||1086.6||0
1621235930000|2021-05-17 07:18:50|1086.4|1085.4|1086|1085|1086.4|1085.4|1086|1085|2654
1621235940000|2021-05-17 07:19:00|1086.6||1086||1086.6||1086||0
1621235950000|2021-05-17 07:19:10|1085.8|1084.4|1084.8|1084.2|1085.8|1084.4|1084.6|1083.8|39653
1621235960000|2021-05-17 07:19:20|1085.2|1084.4|1084.8|1083.6|1085.8|1084.4|1084.8|1083.6|1943
1621235970000|2021-05-17 07:19:30|1084.6|1083.4|1084.6|1083.4|1084.6|1083.4|1084.6|1083.4|0
1621235980000|2021-05-17 07:19:40||1082.8||1082.6||1082.8||1082.6|0
1621236000000|2021-05-17 07:20:00|1084.2|1082.8|1084.2|1082.8|1084.6|1082.8|1084.2|1082.8|100
1621236020000|2021-05-17 07:20:20|1084|1082.2|1083.8|1082|1084|1082.2|1083.8|1082|1000
1621236030000|2021-05-17 07:20:30||1082.2||1082.2||1082.2||1082.2|0
1621236040000|2021-05-17 07:20:40|1083.6||1083.6||1083.6||1083.6||0
1621236050000|2021-05-17 07:20:50|1083.8|1082.4|1084.8|1083|1084.8|1083|1083.8|1082.4|471
1621236060000|2021-05-17 07:21:00||1083.2||1083.4||1083.4||1083.2|0
1621236070000|2021-05-17 07:21:10|1084.6|1083.2|1084.6|1083.2|1084.6|1083.2|1084.6|1083.2|0
1621236100000|2021-05-17 07:21:40|1084.4|1082.8|1083.8|1082.6|1084.4|1082.8|1083.8|1082.6|4
1621236110000|2021-05-17 07:21:50|1083.6|1082.4|1083|1082|1084|1082.4|1083|1082|47
1621236120000|2021-05-17 07:22:00|1082.8|1081.6|1082|1081|1082.8|1081.6|1082|1081|4200
1621236140000|2021-05-17 07:22:20||1080.8||1080.6||1080.8||1080.6|0
1621236160000|2021-05-17 07:22:40|1081.8|1080.4|1082|1080.4|1082|1080.4|1081.8|1080.4|0
1621236170000|2021-05-17 07:22:50||1080.6||1080.6||1080.6||1080.6|0
1621236180000|2021-05-17 07:23:00||1080.4||1080.4||1080.4||1080.4|0
1621236190000|2021-05-17 07:23:10|||||||||13
1621236200000|2021-05-17 07:23:20|1081.8|1080.2|1081.8|1080.2|1081.8|1080.2|1081.8|1080.2|0
1621236210000|2021-05-17 07:23:30|1081.6|1080|1081.6|1080.2|1081.6|1080.2|1081.6|1080|673
1621236220000|2021-05-17 07:23:40|1081.8|1080.8|1081.6|1080.2|1081.8|1080.8|1081.6|1080|1054
1621236240000|2021-05-17 07:24:00|1081.8|1080.4|1082|1080.4|1082|1080.4|1081.8|1080.4|0
1621236250000|2021-05-17 07:24:10|||||||||241
1621236260000|2021-05-17 07:24:20|||||||||95
1621236270000|2021-05-17 07:24:30|||||||||10
1621236300000|2021-05-17 07:25:00|1081.8|1080.2|1080.4|1079|1081.8|1080.2|1080.4|1079|8188
1621236310000|2021-05-17 07:25:10|1080.2|1078.4|1080.2|1078.4|1080.2|1078.4|1080.2|1077.8|400
1621236360000|2021-05-17 07:26:00|1080||1080||1080||1080||0
1621236370000|2021-05-17 07:26:10|1080.2|1078.6|1081|1079.4|1081.2|1079.4|1080.2|1078.6|2320
1621236400000|2021-05-17 07:26:40|1080.8||1080.8||1080.8||1080.8||0
1621236410000|2021-05-17 07:26:50|1080.6|1079|1079.4|1078.6|1080.6|1079|1079.4|1078.6|166
1621236420000|2021-05-17 07:27:00||1078.4||1078.4||1078.4||1078.4|0
1621236430000|2021-05-17 07:27:10|1079.8|1078.2|1079.2|1078.2|1080.2|1078.2|1079.2|1078.2|0
1621236450000|2021-05-17 07:27:30|||||||||337
1621236470000|2021-05-17 07:27:50|1079||1079||1079||1079||500
1621236480000|2021-05-17 07:28:00|1078.8|1078|1078.6|1077.2|1078.8|1078|1078.6|1077.2|1868
1621236490000|2021-05-17 07:28:10|1078.8|1077.4|1079|1077.8|1079|1077.8|1078.8|1077.4|60
1621236500000|2021-05-17 07:28:20|1079.2|1078|1079|1078.2|1079.8|1078.6|1079|1078|312
1621236510000|2021-05-17 07:28:30||1078||1077.8||1078||1077.8|0
1621236520000|2021-05-17 07:28:40|1078.8|1077.2|1079.6|1078.6|1079.8|1078.6|1078.6|1077|1004
1621236530000|2021-05-17 07:28:50|1079.8|1078|1079.2|1077.6|1080.2|1079|1079.2|1077.6|367
1621236540000|2021-05-17 07:29:00|1079|1077.4|1079|1077.6|1079|1077.6|1079|1077.4|0
1621236570000|2021-05-17 07:29:30|1078.8|1077.2|1078.8|1077.4|1078.8|1077.4|1078.8|1077.2|500
1621236580000|2021-05-17 07:29:40|1079|1077.6|1079.4|1077.8|1079.6|1077.8|1079|1077.6|430
1621236590000|2021-05-17 07:29:50|1079.2|1077.6|1079|1077.4|1079.2|1077.6|1079|1077.4|0
1621236600000|2021-05-17 07:30:00|1078.8|1077.6|1078.8|1077.6|1078.8|1077.6|1078.8|1077.6|0
1621236610000|2021-05-17 07:30:10|1078.6|1077.2|1077.2|1075.6|1078.6|1077.2|1077.2|1075.6|7204
1621236620000|2021-05-17 07:30:20||1075.8||1075.8||1075.8||1075.8|55
1621236630000|2021-05-17 07:30:30|1077.4||1077.4||1077.4||1077.4||0
1621236640000|2021-05-17 07:30:40|1078.2|1078|1077.4|1076.4|1078.4|1078|1077.4|1075.8|10000
1621236660000|2021-05-17 07:31:00||1076||1076||1076||1076|0
1621236670000|2021-05-17 07:31:10||1076.2||1076.2||1076.2||1076.2|0
1621236720000|2021-05-17 07:32:00||1076.4||1076.6||1076.6||1076.4|0
1621236730000|2021-05-17 07:32:10||1076.8||1076.8||1076.8||1076.8|1
1621236740000|2021-05-17 07:32:20|1077.2|1076|1077.4|1076|1077.4|1076|1077.2|1076|515
1621236750000|2021-05-17 07:32:30|1077.8||1077.2||1077.8||1077.2||0
1621236780000|2021-05-17 07:33:00|1078.4|1076.2|1076.8|1075.6|1078.4|1076.4|1076.6|1075.6|1602
1621236810000|2021-05-17 07:33:30||1076||1076||1076||1076|100
1621236820000|2021-05-17 07:33:40|1077|1076.2|1078.2|1076.4|1078.2|1076.4|1077|1076.2|1297
1621236840000|2021-05-17 07:34:00|1078.6|1076.6|1078.6|1076.8|1078.6|1076.8|1078.6|1076.6|0
1621236870000|2021-05-17 07:34:30|1078.8||1078.8||1078.8||1078.8||0
1621236890000|2021-05-17 07:34:50|1079.4|1077.2|1079.6|1078.2|1079.6|1078.2|1079.4|1077.2|2000
1621236900000|2021-05-17 07:35:00|1079.8|1078.4|1079.8|1078.4|1080.2|1078.4|1079.8|1078.4|0
1621236920000|2021-05-17 07:35:20|1081.2|1081|1080.4|1079|1081.6|1081|1080.4|1078.4|10500
1621236930000|2021-05-17 07:35:30|1080.2|1078.8|1080.2|1078.8|1080.2|1078.8|1080.2|1078.8|213
1621236950000|2021-05-17 07:35:50|1080.4|1079|1080.6|1079|1080.6|1079|1080.4|1079|0
1621236960000|2021-05-17 07:36:00|1081|1079.2|1081.2|1079.8|1081.2|1079.8|1081|1079.2|117
1621236970000|2021-05-17 07:36:10|1081.6|1080|1081.6|1080.6|1081.6|1080.6|1081.6|1080|2309
1621237000000|2021-05-17 07:36:40|1082|1080.8|1082|1081|1082|1081|1082|1080.8|400
1621237020000|2021-05-17 07:37:00|1081.8|1080.8|1081.8|1080.6|1081.8|1080.8|1081.8|1080.6|73
1621237040000|2021-05-17 07:37:20|1081.6|1080.2|1081.4|1079.8|1081.6|1080.2|1081.2|1079.6|1315
1621237050000|2021-05-17 07:37:30|1081.6|1080|1082|1081|1082|1081|1081.6|1080|1074
1621237060000|2021-05-17 07:37:40|1081.8|1080.2|1082|1080.4|1082|1080.4|1081.8|1080.2|3000
1621237080000|2021-05-17 07:38:00|1081.8||1081.8||1081.8||1081.8||100
1621237090000|2021-05-17 07:38:10|1081.6|1080|1081.4|1080|1081.6|1080|1081.4|1080|0
1621237100000|2021-05-17 07:38:20|1081.2||1081.2||1081.2||1081.2||0
1621237110000|2021-05-17 07:38:30||1080.6||1080.6||1080.6||1080.6|0
1621237130000|2021-05-17 07:38:50||1080||1080||1080||1080|0
1621237140000|2021-05-17 07:39:00||1080.6||1080.6||1080.6||1080.6|0
1621237220000|2021-05-17 07:40:20|1081|1080|1081|1080|1081|1080|1081|1080|100
1621237240000|2021-05-17 07:40:40|1081.4||1081||1081.4||1081||0
1621237260000|2021-05-17 07:41:00|1080.6||1080.6||1080.6||1080.6||0
1621237280000|2021-05-17 07:41:20|1081|1080.2|1080.8|1080|1081.4|1080.2|1080.8|1080|180
1621237300000|2021-05-17 07:41:40|1080.6||1080.8||1080.8||1080.6||100
1621237340000|2021-05-17 07:42:20|1080.6||1080.6||1080.6||1080.6||0
1621237360000|2021-05-17 07:42:40|1080.4|1079.6|1080.2|1079.2|1080.6|1079.6|1080.2|1079.2|408
1621237390000|2021-05-17 07:43:10|||||||||300
1621237400000|2021-05-17 07:43:20|1080||1080.2||1080.2||1080||764
1621237410000|2021-05-17 07:43:30|1079.8||1079.8||1079.8||1079.6||200
1621237420000|2021-05-17 07:43:40|1079|1078.8|1078.6|1077.4|1079|1078.8|1078.6|1077.4|2422
1621237430000|2021-05-17 07:43:50|1078.4|1077.2|1078.2|1077|1078.6|1078.4|1078|1076.8|9500
1621237440000|2021-05-17 07:44:00|1078|1076.8|1077.8|1076.4|1078|1076.8|1077.8|1076.4|0
1621237450000|2021-05-17 07:44:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.4|1077.2|1459
1621237470000|2021-05-17 07:44:30|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|1077.6|1077.2|2120
1621237480000|2021-05-17 07:44:40|1077.8|1076.6|1077.8|1076.6|1077.8|1076.6|1077.8|1076.6|0
1621237490000|2021-05-17 07:44:50|1078.2|1078|1077.8|1076.6|1078.2|1078|1077.8|1076.6|2987
1621237510000|2021-05-17 07:45:10|1077|1076.8|1077|1076.4|1077|1076.8|1077|1076.4|3094
1621237530000|2021-05-17 07:45:30|1076.8|1076.2|1072.8|1071.6|1076.8|1076.2|1072.8|1071.6|6709
1621237540000|2021-05-17 07:45:40|1072.6||1072.6||1072.6||1072.6||0
1621237550000|2021-05-17 07:45:50|1072.8|1071.8|1073|1071.8|1073|1071.8|1072.8|1071.8|2790
1621237560000|2021-05-17 07:46:00|1073.4|1072|1075|1073.4|1075.6|1073.4|1073|1072|7704
1621237570000|2021-05-17 07:46:10|1074.8|1073.2|1074.4|1073.2|1074.8|1073.2|1074.4|1073.2|0
1621237580000|2021-05-17 07:46:20||1073||1073||1073||1073|0
1621237600000|2021-05-17 07:46:40|1074.6|1073.2|1074.8|1073.2|1075|1073.2|1074.6|1073.2|0
1621237620000|2021-05-17 07:47:00|1075.2|1075|1075.8|1074.4|1076.4|1075|1075.2|1073.2|6396
1621237630000|2021-05-17 07:47:10|1076.4|1076.2|1076.4|1074.6|1076.8|1076.2|1076.2|1074.6|12000
1621237650000|2021-05-17 07:47:30|1075|1074.8|1074.8|1073.8|1076|1075|1074.8|1073.8|12651
1621237690000|2021-05-17 07:48:10|1074.6||1074||1074.6||1074||6535
1621237710000|2021-05-17 07:48:30|||||||||1154
1621237730000|2021-05-17 07:48:50|1074.4|1074|1074.6|1073.8|1074.8|1074|1074|1073.8|681
1621237750000|2021-05-17 07:49:10|1074|1073.4|1073.8|1072.8|1074|1073.4|1073.8|1072.8|509
1621237760000|2021-05-17 07:49:20|1073.6|1072.6|1073.2|1072.2|1073.6|1072.6|1073.2|1072.2|0
1621237770000|2021-05-17 07:49:30|1073|1072|1072.6|1071.6|1073|1072|1072|1071.6|3865
1621237780000|2021-05-17 07:49:40|1072.8||1072.8||1072.8||1072.8||280
1621237790000|2021-05-17 07:49:50|1073|1071.8|1073|1071.8|1073|1071.8|1073|1071.8|0
1621237830000|2021-05-17 07:50:30|1072.8|1071.6|1072.6|1071.6|1072.8|1071.6|1072.6|1071.6|0
1621237850000|2021-05-17 07:50:50|1072|1071.2|1072|1071.6|1072|1071.6|1072|1070.4|1000
1621237860000|2021-05-17 07:51:00|||||||||100
1621237880000|2021-05-17 07:51:20|||||||||600
1621237900000|2021-05-17 07:51:40|1071.8||1071.8||1071.8||1071.8||0
1621237910000|2021-05-17 07:51:50|1071.6|1071.2|1071.6|1070.6|1071.6|1071.2|1071.6|1070.6|305
1621237930000|2021-05-17 07:52:10|1071.4|1070.2|1069.8|1069|1071.4|1070.2|1069.8|1069|3186
1621237940000|2021-05-17 07:52:20|1070.2|1070|1070.2|1069.4|1070.6|1070|1069.6|1069|5267
1621237950000|2021-05-17 07:52:30|1070.6|1069.6|1071|1070.4|1071|1070.6|1070.6|1069.6|300
1621237960000|2021-05-17 07:52:40||1070.6||1070.2||1070.6||1070.2|47
1621237970000|2021-05-17 07:52:50||1070||1070||1070||1070|0
1621238010000|2021-05-17 07:53:30|1070.8|1069.8|1070.2|1069|1070.8|1069.8|1070.2|1069|408
1621238020000|2021-05-17 07:53:40|1070|1068.6|1069.8|1068.8|1070|1068.8|1069.2|1067.8|3266
1621238030000|2021-05-17 07:53:50||1068.6||1068.6||1068.6||1068.6|0
1621238040000|2021-05-17 07:54:00|1069.6|1068.8|1069.6|1068.4|1069.6|1068.8|1069.6|1068.4|0
1621238050000|2021-05-17 07:54:10||1068.6||1068.6||1068.6||1068.6|13
1621238060000|2021-05-17 07:54:20|1069.4|1068.4|1068.8|1067.6|1069.4|1068.4|1068.8|1067.6|1500
1621238080000|2021-05-17 07:54:40|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|0
1621238110000|2021-05-17 07:55:10||1068||1067.8||1068||1067.8|0
1621238120000|2021-05-17 07:55:20|1068|1067.6|1067.8|1067|1068|1067.6|1067.8|1066.6|1043
1621238140000|2021-05-17 07:55:40|1068|1067.6|1068|1067.2|1068|1067.8|1067.8|1067.2|4505
1621238150000|2021-05-17 07:55:50||1067.4||1067.2||1067.6||1067.2|1188
1621238190000|2021-05-17 07:56:30|1068.8|1067.4|1069.8|1069.4|1070|1069.4|1068.8|1067.4|18161
1621238200000|2021-05-17 07:56:40|1069.6|1069|1069.8|1068.8|1070|1069|1069.6|1068.8|5
1621238210000|2021-05-17 07:56:50|1070|1069|1070|1069|1070|1069|1070|1069|0
1621238220000|2021-05-17 07:57:00|1070.2|1069.2|1071|1069.8|1071|1070.6|1070.2|1069.2|2598
1621238230000|2021-05-17 07:57:10|1071.4||1071.2||1071.4||1071.2||0
1621238240000|2021-05-17 07:57:20|1071.4||1071.8||1071.8||1071.4||0
1621238250000|2021-05-17 07:57:30|1071.6||1071.6||1071.6||1071.6||0
1621238260000|2021-05-17 07:57:40|1071.8||1071.8||1071.8||1071.8||0
1621238270000|2021-05-17 07:57:50|1071|1070|1070.8|1069.6|1071|1070.2|1070.8|1069.6|4290
1621238300000|2021-05-17 07:58:20|1070.6|1069.2|1070|1068.6|1070.6|1069.8|1070|1068.6|706
1621238320000|2021-05-17 07:58:40|1069.8|1068.4|1069.4|1067.6|1069.8|1068.4|1069.4|1067.4|1462
1621238330000|2021-05-17 07:58:50|1069.6|1067.8|1069.6|1068|1069.6|1068|1069.6|1067.8|1000
1621238340000|2021-05-17 07:59:00|1069.4||1069.4||1069.4||1069.4||0
1621238370000|2021-05-17 07:59:30|1069.2|1067.8|1069|1067.8|1069.2|1067.8|1069|1067.8|0
1621238390000|2021-05-17 07:59:50|1069.2|1068|1069.2|1068|1069.4|1068|1069.2|1068|400
1621238400000|2021-05-17 08:00:00|1070|1068.2|1069.2|1068.2|1070|1068.2|1069.2|1068.2|7000
1621238420000|2021-05-17 08:00:20|1069|1068|1069|1067.8|1069|1069|1069|1067.8|1529
1621238430000|2021-05-17 08:00:30|1068.4|1067.6|1068.2|1067.2|1068.4|1067.6|1068.2|1067.2|0
1621238440000|2021-05-17 08:00:40||1067||1067.2||1067.2||1067|1000
1621238460000|2021-05-17 08:01:00|1068.4|1067.4|1068.4|1067.4|1068.4|1068.2|1068.4|1067.4|2491
1621238500000|2021-05-17 08:01:40|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1621238530000|2021-05-17 08:02:10|1068.4|1067.4|1068.4|1067.8|1068.4|1068.2|1068.2|1067.4|11226
1621238560000|2021-05-17 08:02:40||1068||1067.8||1068.2||1067.8|448
1621238570000|2021-05-17 08:02:50|1068.2|1068|1068.2|1067.8|1068.4|1068.2|1068.2|1067.8|13857
1621238580000|2021-05-17 08:03:00|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.4|1067.8|277
1621238600000|2021-05-17 08:03:20|1068.2|1067.6|1066.6|1065.6|1068.2|1067.6|1066.6|1065.4|1849
1621238620000|2021-05-17 08:03:40|1067|1065.8|1067.8|1067.2|1067.8|1067.2|1067|1065.8|1209
1621238630000|2021-05-17 08:03:50|1068||1068.2||1068.2||1068||0
1621238640000|2021-05-17 08:04:00||1067||1066.8||1067||1066.8|0
1621238680000|2021-05-17 08:04:40|1068.4|1068.2|1067.6|1067|1068.4|1068.2|1067.6|1066.8|10831
1621238690000|2021-05-17 08:04:50|1067.8|1067.2|1068.2|1067.4|1068.2|1068|1067.8|1067.2|376
1621238700000|2021-05-17 08:05:00|1068||1068||1068||1068||0
1621238710000|2021-05-17 08:05:10|1068.2|1067.6|1068.2|1067.2|1068.4|1068.2|1067.8|1067.2|7924
1621238720000|2021-05-17 08:05:20|1068|1067|1067.8|1067|1068|1067|1067.8|1067|200
1621238730000|2021-05-17 08:05:30||1066.8||1067||1067||1066.8|0
1621238740000|2021-05-17 08:05:40|1068|1067.2|1068.2|1067.6|1068.4|1067.6|1068|1067.2|0
1621238760000|2021-05-17 08:06:00|1068|1067.2|1067.8|1067|1068|1067.2|1067.8|1067|37
1621238770000|2021-05-17 08:06:10|1067.6|1066.8|1067.2|1066.2|1067.6|1066.8|1067|1066.2|2470
1621238780000|2021-05-17 08:06:20|1067||1067||1067||1067||0
1621238790000|2021-05-17 08:06:30||1066||1066||1066||1066|0
1621238800000|2021-05-17 08:06:40|1066.8|1065.8|1066.4|1065.8|1066.8|1065.8|1066.2|1065.8|1470
1621238810000|2021-05-17 08:06:50|1066||1066||1066||1066||0
1621238820000|2021-05-17 08:07:00|1065.8|1065.4|1065.8|1065|1065.8|1065.4|1065.8|1065|5250
1621238830000|2021-05-17 08:07:10|1065.6|1065.2|1065.6|1065.4|1065.8|1065.4|1065.6|1065.2|400
1621238840000|2021-05-17 08:07:20|1066|1065.6|1066.4|1065.6|1066.6|1066|1066|1065.4|1432
1621238850000|2021-05-17 08:07:30|1066.2|1065.4|1066.2|1065.2|1066.2|1065.4|1066.2|1065.2|0
1621238860000|2021-05-17 08:07:40|1066.4|1065.4|1066.4|1065.6|1066.4|1065.6|1066.4|1065.4|500
1621238870000|2021-05-17 08:07:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|50
1621238880000|2021-05-17 08:08:00|1065.8|1065.2|1065.4|1065|1065.8|1065.2|1065.4|1065|0
1621238890000|2021-05-17 08:08:10|1065.6|1065.2|1065.8|1065|1066|1065.2|1065.6|1065|1000
1621238900000|2021-05-17 08:08:20|1066.2|1066|1065.8|1065|1066.4|1066|1065.8|1065|6203
1621238970000|2021-05-17 08:09:30|1066||1065.8||1066||1065.8||280
1621238980000|2021-05-17 08:09:40|1066|1065.2|1066|1065.2|1066|1065.2|1065.8|1065.2|759
1621238990000|2021-05-17 08:09:50||1065||1065||1065||1065|0
1621239000000|2021-05-17 08:10:00|1065.8||1065.6||1065.8||1065.4||0
1621239010000|2021-05-17 08:10:10|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|452
1621239020000|2021-05-17 08:10:20|1066|1065.6|1066|1065.4|1066|1065.6|1066|1065.4|606
1621239040000|2021-05-17 08:10:40|1065.8||1065.6||1065.8||1065.6||409
1621239050000|2021-05-17 08:10:50|1065.4|1065.2|1065.4|1065.2|1065.4|1065.4|1065.4|1065.2|1639
1621239060000|2021-05-17 08:11:00|1065.2|1065|1065.4|1064.4|1065.4|1065|1065|1064.2|3524
1621239070000|2021-05-17 08:11:10|1065.6||1065.6||1065.6||1065.6||1178
1621239100000|2021-05-17 08:11:40||1064.6||1065.2||1065.2||1064.6|967
1621239110000|2021-05-17 08:11:50|1065.4|1065|1065.6|1064.8|1065.6|1065|1065.4|1064.8|0
1621239130000|2021-05-17 08:12:10||1065||1065||1065||1065|0
1621239140000|2021-05-17 08:12:20||1065.2||1065.2||1065.4||1065.2|2704
1621239170000|2021-05-17 08:12:50|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|11758
1621239190000|2021-05-17 08:13:10|1065.4|1064.8|1065|1064.4|1065.4|1064.8|1065|1064.4|24
1621239200000|2021-05-17 08:13:20|1065.2|1064.6|1065.6|1065.2|1065.6|1065.4|1065.2|1064.6|877
1621239230000|2021-05-17 08:13:50||1065.4||1065.2||1065.4||1065|1597
1621239250000|2021-05-17 08:14:10||1065||1065||1065||1065|0
1621239270000|2021-05-17 08:14:30|1066|1065.2|1068.4|1066.8|1068.4|1066.8|1066|1065.2|6189
1621239280000|2021-05-17 08:14:40||1067||1067.2||1067.2||1067|95
1621239290000|2021-05-17 08:14:50|1068.6|1067.4|1069|1068.2|1069.6|1069|1068.6|1067.4|3371
1621239330000|2021-05-17 08:15:30|1068.8|1068|1068.6|1068.2|1068.8|1068.2|1068.6|1067.6|1105
1621239350000|2021-05-17 08:15:50|1068.8|1067.8|1067.4|1066.4|1069|1068|1067|1066.4|6359
1621239360000|2021-05-17 08:16:00|1067.6|1066.6|1067.4|1066.6|1067.6|1066.8|1067.4|1066.6|60
1621239370000|2021-05-17 08:16:10|1067.6|1066.8|1067.6|1067|1067.6|1067|1067.6|1066.8|0
1621239380000|2021-05-17 08:16:20|1067.8|1067.2|1068.4|1067.6|1068.4|1067.8|1067.8|1067.2|932
1621239390000|2021-05-17 08:16:30|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|0
1621239400000|2021-05-17 08:16:40||1067.6||1067.6||1067.6||1067.6|0
1621239410000|2021-05-17 08:16:50|1068.4||1068.4||1068.4||1068.4||0
1621239420000|2021-05-17 08:17:00|1068.2|1067.8|1068|1067.6|1068.2|1068.2|1067.8|1067.6|1810
1621239440000|2021-05-17 08:17:20|1068.2||1068.2||1068.2||1068.2||0
1621239450000|2021-05-17 08:17:30|1068|1067.2|1068|1067.2|1068|1067.6|1067.8|1067|1392
1621239460000|2021-05-17 08:17:40||1067.4||1067.4||1067.4||1067.4|0
1621239470000|2021-05-17 08:17:50|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|701
1621239480000|2021-05-17 08:18:00|1068.4|1068|1070.2|1069.2|1070.8|1069.6|1068.4|1068|14352
1621239510000|2021-05-17 08:18:30|1070|1069|1068.8|1067.8|1070|1069|1068.8|1067.8|2876
1621239520000|2021-05-17 08:18:40|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1621239540000|2021-05-17 08:19:00||1067.8||1067.8||1067.8||1067.8|0
1621239550000|2021-05-17 08:19:10||1068||1067.8||1068||1067.8|500
1621239620000|2021-05-17 08:20:20|1068.4||1068.4||1068.4||1068.4||0
1621239660000|2021-05-17 08:21:00|1068.2|1067.6|1067.6|1067.4|1068.2|1067.6|1067.6|1067|887
1621239670000|2021-05-17 08:21:10|1067.4|1067|1067.2|1066.2|1067.4|1067|1067|1066.2|235
1621239680000|2021-05-17 08:21:20|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1066.8|1066.4|1191
1621239690000|2021-05-17 08:21:30|1067.4|1067|1067.4|1066.4|1067.4|1067.2|1067.4|1066.4|1059
1621239700000|2021-05-17 08:21:40|1067.2|1067|1067.2|1066.2|1067.2|1067|1067.2|1066|175
1621239720000|2021-05-17 08:22:00|1067.4|1066.4|1067.2|1066.4|1067.4|1066.4|1067.2|1066.4|1439
1621239730000|2021-05-17 08:22:10||1066.2||1066.2||1066.2||1066.2|0
1621239740000|2021-05-17 08:22:20|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1270
1621239780000|2021-05-17 08:23:00||1066.6||1066.8||1067||1066.6|761
1621239790000|2021-05-17 08:23:10||1067||1066.8||1067||1066.8|1555
1621239800000|2021-05-17 08:23:20|1067.2|1066.6|1067|1066.4|1067.4|1066.8|1067|1066.4|5
1621239810000|2021-05-17 08:23:30|1066.8|1066.2|1067|1066.2|1067|1066.2|1066.8|1066.2|0
1621239830000|2021-05-17 08:23:50|1066.8|1066|1066.8|1066|1066.8|1066|1066.8|1066|0
1621239840000|2021-05-17 08:24:00|1067|1066.2|1067|1066.4|1067|1066.4|1067|1066.2|0
1621239860000|2021-05-17 08:24:20|1067.2|1066.6|1067.2|1066.8|1067.2|1067|1067.2|1066.6|1052
1621239870000|2021-05-17 08:24:30|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|904
1621239880000|2021-05-17 08:24:40|1067.8|1067.2|1068|1067.2|1068.4|1067.2|1067.8|1067.2|261
1621239900000|2021-05-17 08:25:00|1067.6||1067.6||1067.6||1067.6||0
1621239910000|2021-05-17 08:25:10|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|685
1621239930000|2021-05-17 08:25:30||1067||1067||1067||1067|1377
1621239940000|2021-05-17 08:25:40||1066.8||1066.8||1066.8||1066.8|0
1621239950000|2021-05-17 08:25:50|1067.2|1066.6|1066.8|1066.2|1067.2|1066.6|1066.6|1066|2236
1621239970000|2021-05-17 08:26:10|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|1066.6|1066.4|0
1621239980000|2021-05-17 08:26:20|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|354
1621239990000|2021-05-17 08:26:30|1066.6|1066.2|1066.8|1066.2|1066.8|1066.2|1066.6|1066.2|501
1621240000000|2021-05-17 08:26:40|1066.6|1065.8|1065.6|1065|1066.6|1066|1065.6|1065|249
1621240020000|2021-05-17 08:27:00|1065.4|1064.6|1065.6|1064.8|1065.6|1064.8|1065.4|1064.6|458
1621240030000|2021-05-17 08:27:10|1065.8|1065.6|1066.8|1066|1066.8|1066.2|1065.8|1065.6|2710
1621240040000|2021-05-17 08:27:20|1066.6||1066.6||1066.6||1066.6||0
1621240050000|2021-05-17 08:27:30|1066.4|1065.8|1066|1065.6|1066.4|1065.8|1065.8|1065.6|3375
1621240060000|2021-05-17 08:27:40|1065.8|1065.2|1065.6|1065|1065.8|1065.2|1065.6|1065|1318
1621240070000|2021-05-17 08:27:50|1065.8||1065.8||1065.8||1065.8||0
1621240080000|2021-05-17 08:28:00|1066|1065.2|1066|1065.2|1066|1065.2|1066|1065.2|0
1621240090000|2021-05-17 08:28:10|1066.4|1066.2|1066|1065.4|1066.4|1066.2|1066|1065.4|10702
1621240100000|2021-05-17 08:28:20||1065.2||1065.2||1065.2||1065.2|0
1621240110000|2021-05-17 08:28:30|1065.8|1065|1065.6|1065|1065.8|1065.2|1065.6|1065|0
1621240120000|2021-05-17 08:28:40|1065.8||1066||1066||1065.8||0
1621240130000|2021-05-17 08:28:50||1065.2||1065.2||1065.2||1065.2|0
1621240140000|2021-05-17 08:29:00|1066.2|1065.4|1064.8|1064|1066.2|1065.4|1064.8|1064|2213
1621240160000|2021-05-17 08:29:20|1064.6|1063.8|1064.6|1063.6|1064.6|1063.8|1064.6|1063.6|460
1621240170000|2021-05-17 08:29:30|1064.8|1063.8|1064.8|1064|1064.8|1064.2|1064.6|1063.8|1503
1621240180000|2021-05-17 08:29:40|1064.6|1064.2|1064.6|1063.8|1064.6|1064.2|1064.6|1063.8|0
1621240190000|2021-05-17 08:29:50|1064.2|1064|1063.2|1062.2|1064.2|1064|1063.2|1062|1962
1621240200000|2021-05-17 08:30:00|1065.2|1062.6|1064.6|1063.6|1065.2|1063.6|1064.6|1062.6|16012
1621240210000|2021-05-17 08:30:10|1064.8|1063.8|1064.8|1064.2|1064.8|1064.2|1064.6|1063.6|3540
1621240270000|2021-05-17 08:31:10|1065.2|1064.4|1066.2|1065.4|1066.6|1065.4|1065|1064.2|869
1621240300000|2021-05-17 08:31:40|1066.6|1065.6|1069.2|1068|1069.2|1068|1066.6|1065.6|14905
1621240310000|2021-05-17 08:31:50|1069||1069||1069||1069||0
1621240320000|2021-05-17 08:32:00|1068.8|1067.8|1068.8|1067.8|1068.8|1068|1068.8|1067.8|0
1621240330000|2021-05-17 08:32:10|1069|1068|1069|1068|1069|1068|1069|1068|0
1621240340000|2021-05-17 08:32:20||1068.2||1068.2||1068.2||1068.2|0
1621240350000|2021-05-17 08:32:30|1068.8|1068|1068.8|1067.8|1068.8|1068|1068.8|1067.8|0
1621240360000|2021-05-17 08:32:40|1069|1068|1069|1068|1069|1068|1069|1068|0
1621240370000|2021-05-17 08:32:50|1068.8|1067.8|1069.6|1069|1069.6|1069|1068.4|1067.6|4243
1621240380000|2021-05-17 08:33:00||1068.8||1068.8||1068.8||1068.6|0
1621240390000|2021-05-17 08:33:10||1069||1069||1069||1069|0
1621240400000|2021-05-17 08:33:20|1070|1069.2|1071.4|1070.4|1071.8|1070.8|1070|1069.2|764
1621240410000|2021-05-17 08:33:30|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|1071.6|1070.6|0
1621240420000|2021-05-17 08:33:40||1070.4||1070.4||1070.4||1070.4|0
1621240430000|2021-05-17 08:33:50|1071.4|1070.2|1071.2|1070|1071.4|1070.2|1071.2|1070|200
1621240460000|2021-05-17 08:34:20|1071.4|1071.2|1071.4|1070|1071.4|1071.2|1071.4|1070|1000
1621240500000|2021-05-17 08:35:00||1070.2||1070.2||1070.2||1070.2|0
1621240510000|2021-05-17 08:35:10||1070||1070||1070||1070|0
1621240520000|2021-05-17 08:35:20|||||||||500
1621240530000|2021-05-17 08:35:30|1071.2|1069.8|1071|1069.6|1071.2|1069.8|1071|1069.6|878
1621240540000|2021-05-17 08:35:40|1070.8|1069.4|1070.8|1069.2|1070.8|1069.4|1070.8|1069|193
1621240560000|2021-05-17 08:36:00||1069.4||1069.4||1069.4||1069.4|120
1621240570000|2021-05-17 08:36:10|1070.6|1069.2|1070.4|1069.4|1070.6|1069.4|1070.4|1069.2|0
1621240580000|2021-05-17 08:36:20|1070.2|1069|1070.2|1069|1070.2|1069|1070.2|1069|516
1621240590000|2021-05-17 08:36:30||1069.2||1069.2||1069.2||1069.2|700
1621240600000|2021-05-17 08:36:40|1070|1069|1070.2|1069|1070.2|1069.6|1070|1069|255
1621240610000|2021-05-17 08:36:50||1069.2||1069.2||1069.2||1069.2|0
1621240630000|2021-05-17 08:37:10|1070.4|1069.4|1071.6|1069.8|1071.6|1069.8|1070.4|1069.4|1270
1621240640000|2021-05-17 08:37:20|1070.2|1070|1071.8|1070.4|1071.8|1070.4|1070.2|1069.8|40
1621240660000|2021-05-17 08:37:40|1071.6|1070.2|1071.6|1070.4|1071.6|1070.4|1071.6|1070.2|0
1621240680000|2021-05-17 08:38:00|1071.4|1070.2|1071.4|1070|1071.4|1070.2|1071.4|1070|59
1621240700000|2021-05-17 08:38:20|1071.6||1071.6||1071.6||1071.6||0
1621240720000|2021-05-17 08:38:40|1071.4|1069.8|1071.4|1070|1071.4|1070|1071.4|1069.6|2000
1621240730000|2021-05-17 08:38:50||1069.8||1069.8||1069.8||1069.8|280
1621240800000|2021-05-17 08:40:00||1070||1070||1070||1070|0
1621240820000|2021-05-17 08:40:20|1071.2||1071.2||1071.2||1071.2||0
1621240890000|2021-05-17 08:41:30|1071||1071||1071||1071||0
1621240910000|2021-05-17 08:41:50|1070.8|1069.8|1070.4|1069.2|1070.8|1069.8|1070.4|1069.2|983
1621240920000|2021-05-17 08:42:00|1070.2|1069|1070|1069|1070.2|1069|1070|1069|130
1621240940000|2021-05-17 08:42:20|1069.8|1068.8|1069.6|1068.4|1069.8|1068.8|1069.6|1068.2|750
1621240960000|2021-05-17 08:42:40||1068.2||1068.2||1068.2||1068.2|0
1621240970000|2021-05-17 08:42:50|1069||1069||1069||1069||0
1621240990000|2021-05-17 08:43:10|1068.8|1068|1067.6|1067.2|1068.8|1068.2|1067.6|1067.2|800
1621241000000|2021-05-17 08:43:20|1068|1067.4|1069.4|1068.2|1070|1068.8|1068|1067.2|2579
1621241020000|2021-05-17 08:43:40||1068||1068||1068||1068|0
1621241040000|2021-05-17 08:44:00|1069.2|1067.8|1069|1067.8|1069.2|1067.8|1069|1067.8|0
1621241050000|2021-05-17 08:44:10||1067.6||1067.6||1067.6||1067.6|0
1621241060000|2021-05-17 08:44:20|1069.2|1067.8|1069.2|1067.8|1069.2|1067.8|1069.2|1067.8|0
1621241070000|2021-05-17 08:44:30|1069|1067.6|1069|1067.8|1069|1067.8|1069|1067.6|520
1621241100000|2021-05-17 08:45:00|1068.8||1068.8||1068.8||1068.8||0
1621241120000|2021-05-17 08:45:20||1068||1068||1068||1068|0
1621241130000|2021-05-17 08:45:30|1069|1068.2|1068.8|1068.6|1069.6|1068.8|1068.8|1068.2|1453
1621241140000|2021-05-17 08:45:40|1069.6|1069.4|1069.6|1068.6|1069.6|1069.4|1069.4|1068.6|900
1621241160000|2021-05-17 08:46:00||1068.8||1068.8||1068.8||1068.8|43
1621241170000|2021-05-17 08:46:10|1070|1069|1069.8|1069.2|1070.4|1069.2|1069.8|1069|365
1621241190000|2021-05-17 08:46:30|1070.4|1069.6|1070|1069.6|1070.8|1069.6|1070|1069.6|300
1621241210000|2021-05-17 08:46:50|1070.4|1069.8|1070.6|1069.6|1070.8|1070|1070.4|1069.6|337
1621241250000|2021-05-17 08:47:30|1070.4|1069.2|1070.2|1069.2|1070.4|1069.2|1070.2|1069.2|1000
1621241260000|2021-05-17 08:47:40|||||||||25
1621241290000|2021-05-17 08:48:10||1069||1069||1069||1069|100
1621241300000|2021-05-17 08:48:20|1071|1069.2|1069.6|1068.8|1071|1069.6|1069.6|1068.8|3965
1621241310000|2021-05-17 08:48:30||1068.6||1068.6||1068.6||1068.6|0
1621241330000|2021-05-17 08:48:50|1069.4|1068.4|1069.4|1068.2|1069.4|1068.6|1069.4|1068.2|0
1621241350000|2021-05-17 08:49:10|1069.2||1069.2||1069.2||1069.2||0
1621241370000|2021-05-17 08:49:30||1068.4||1068.4||1068.4||1068.4|0
1621241390000|2021-05-17 08:49:50|1069.4|1068.6|1070|1069|1070.2|1069.4|1069.4|1068.6|1160
1621241410000|2021-05-17 08:50:10|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1621241420000|2021-05-17 08:50:20||1069.4||1069.4||1069.4||1069.4|0
1621241430000|2021-05-17 08:50:30|1070.4|1069.6|1070.8|1070.4|1071.2|1070.4|1070.4|1069.6|225
1621241440000|2021-05-17 08:50:40|1071|1070.6|1071.8|1070.6|1071.8|1071|1071|1070.4|926
1621241450000|2021-05-17 08:50:50||1070.8||1070.8||1070.8||1070.8|0
1621241490000|2021-05-17 08:51:30||1071.2||1071.2||1071.2||1071.2|0
1621241500000|2021-05-17 08:51:40|1072.2|1071.4|1072.2|1071.6|1072.2|1071.8|1072.2|1071.4|314
1621241510000|2021-05-17 08:51:50|1072.8|1071.8|1073.2|1071.8|1073.2|1071.8|1072.8|1071.8|792
1621241520000|2021-05-17 08:52:00|1073.6||1073.6||1073.6||1073.6||0
1621241530000|2021-05-17 08:52:10|1073.8|1072|1073.8|1072.2|1073.8|1072.2|1073.8|1072|295
1621241550000|2021-05-17 08:52:30|1073.6||1073.6||1073.6||1073.6||0
1621241560000|2021-05-17 08:52:40|1073.8||1073.6||1073.8||1073.6||1010
1621241690000|2021-05-17 08:54:50|1072.8|1072.4|1073.6|1073.2|1074|1073.4|1072.8|1072.4|8075
1621241700000|2021-05-17 08:55:00||1073||1073||1073.2||1073|0
1621241710000|2021-05-17 08:55:10|1073.4|1072.8|1073|1071.8|1073.4|1072.8|1073|1071.8|1252
1621241730000|2021-05-17 08:55:30|1072.8||1072.8||1072.8||1072.8||0
1621241740000|2021-05-17 08:55:40|1072.6|1072.2|1072.4|1071.6|1072.6|1072.2|1072.4|1071.6|336
1621241760000|2021-05-17 08:56:00|1072.2|1071.2|1072|1071.4|1072.2|1071.4|1072|1071|305
1621241770000|2021-05-17 08:56:10|1072.2|1071.6|1072|1071.4|1072.4|1072|1072|1071.4|1202
1621241800000|2021-05-17 08:56:40||1071.6||1071.6||1071.6||1071.6|0
1621241830000|2021-05-17 08:57:10|1071.8|1071.4|1071.6|1071|1071.8|1071.4|1071.6|1071|935
1621241840000|2021-05-17 08:57:20|1072||1072||1072||1072||0
1621241880000|2021-05-17 08:58:00||1071.2||1071||1071.2||1071|0
1621241890000|2021-05-17 08:58:10|1071.8||1071.8||1071.8||1071.8||0
1621241940000|2021-05-17 08:59:00||1071.2||1071||1071.2||1071|0
1621241970000|2021-05-17 08:59:30|1071.4||1071.4||1071.4||1071.4||0
1621241980000|2021-05-17 08:59:40|||||||||8
1621241990000|2021-05-17 08:59:50|1071.2|1070.6|1071|1069.8|1071.2|1070.6|1070.6|1069.8|828
1621242000000|2021-05-17 09:00:00|1070.8|1070|1070.8|1070|1070.8|1070|1070.8|1070|0
1621242010000|2021-05-17 09:00:10|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|1070.6|1069.8|0
1621242020000|2021-05-17 09:00:20|1070.4||1070.2||1070.4||1070.2||0
1621242030000|2021-05-17 09:00:30|1070|1069.4|1069.2|1068.2|1070|1069.4|1069.2|1068.2|1066
1621242040000|2021-05-17 09:00:40|1069.6|1068.4|1069.2|1068.2|1069.8|1069.4|1069.2|1068.2|6218
1621242050000|2021-05-17 09:00:50|1069|1068|1069.2|1068.2|1070|1069.4|1068.4|1067.8|25401
1621242060000|2021-05-17 09:01:00|1069|1068.4|1069.2|1069|1069.2|1069|1068.6|1067.8|2670
1621242070000|2021-05-17 09:01:10|1069.6|1069.2|1071.6|1070.2|1071.6|1070.4|1069.6|1069|2265
1621242110000|2021-05-17 09:01:50|1070.6|1070|1070.6|1069.8|1070.6|1070|1070.2|1069.8|809
1621242140000|2021-05-17 09:02:20|1070.4||1070.6||1070.6||1070.4||0
1621242170000|2021-05-17 09:02:50|1071|1070|1071|1070.4|1071|1070.4|1071|1070|572
1621242180000|2021-05-17 09:03:00|1071.4|1070.6|1071.8|1070.8|1071.8|1070.8|1071.4|1070.6|301
1621242190000|2021-05-17 09:03:10||1071||1071||1071||1071|0
1621242200000|2021-05-17 09:03:20|1072||1072||1072||1072||0
1621242210000|2021-05-17 09:03:30|1072.4|1071.4|1073|1072|1073|1072|1072.4|1071.4|442
1621242220000|2021-05-17 09:03:40|1073.2|1072.2|1073.4|1072.4|1073.4|1072.4|1073.2|1072.2|100
1621242230000|2021-05-17 09:03:50|1073.2|1072.2|1072|1071.4|1073.2|1072.2|1072|1071.4|0
1621242240000|2021-05-17 09:04:00|1072.2|1071.2|1071.6|1070.6|1072.2|1071.2|1071.6|1070.6|1864
1621242260000|2021-05-17 09:04:20|||||||||100
1621242270000|2021-05-17 09:04:30|1072|1071.8|1071.6|1070.4|1072|1071.8|1071.6|1070.4|5976
1621242290000|2021-05-17 09:04:50|1071.4|1070.2|1071.2|1069.8|1071.4|1070.2|1071.2|1069.8|0
1621242310000|2021-05-17 09:05:10|1070.8||1070.8||1070.8||1070.8||15
1621242320000|2021-05-17 09:05:20||1070||1070||1070||1070|0
1621242340000|2021-05-17 09:05:40|1071.2|1070.2|1072|1070.8|1072|1070.8|1071.2|1070.2|315
1621242360000|2021-05-17 09:06:00|1072.2||1072.2||1072.2||1072.2||0
1621242370000|2021-05-17 09:06:10||1071||1071||1071||1071|0
1621242440000|2021-05-17 09:07:20|1072||1072||1072||1072||0
1621242450000|2021-05-17 09:07:30||1070.8||1070.6||1070.8||1070.6|1440
1621242460000|2021-05-17 09:07:40|1072.2|1072|1072|1071|1072.2|1072|1072|1070.8|4500
1621242470000|2021-05-17 09:07:50|1072.2|1072|1071.8|1071|1072.2|1072|1071.8|1071|4500
1621242480000|2021-05-17 09:08:00|1072|1071.2|1072|1071.4|1072.2|1071.4|1072|1071.2|1500
1621242490000|2021-05-17 09:08:10|1071.8|1071.6|1071.8|1071|1071.8|1071.6|1071.6|1071|1947
1621242540000|2021-05-17 09:09:00|1071.6||1071.6||1071.6||1071.6||0
1621242570000|2021-05-17 09:09:30|1071.8|1071.2|1072.2|1071.4|1072.2|1071.4|1071.8|1071.2|467
1621242580000|2021-05-17 09:09:40|1072.4|1071.6|1073.2|1072.2|1073.2|1072.2|1072.4|1071.6|319
1621242610000|2021-05-17 09:10:10|1073.4|1072.4|1073.8|1073.2|1074|1073.4|1073.4|1072.4|875
1621242620000|2021-05-17 09:10:20|1073.6|1073|1073.2|1072.6|1073.6|1073|1073.2|1072.6|2200
1621242630000|2021-05-17 09:10:30|1073|1072.4|1072.4|1071.6|1073|1072.4|1072.2|1071.6|1160
1621242640000|2021-05-17 09:10:40|1072.2||1072.2||1072.2||1072.2||0
1621242660000|2021-05-17 09:11:00|1072.4||1072.4||1072.4||1072.4||0
1621242680000|2021-05-17 09:11:20|1072.6|1071.8|1072.4|1071.6|1072.6|1071.8|1072.4|1071.6|0
1621242720000|2021-05-17 09:12:00|1072.2|1071.4|1071.8|1071|1072.2|1071.4|1071.8|1071|0
1621242740000|2021-05-17 09:12:20|1071.6|1070.8|1071.6|1070.6|1071.6|1070.8|1071.2|1070.6|0
1621242760000|2021-05-17 09:12:40|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|20
1621242770000|2021-05-17 09:12:50|1072||1071.8||1072||1071.8||0
1621242790000|2021-05-17 09:13:10|1071.6||1071.6||1071.6||1071.6||0
1621242800000|2021-05-17 09:13:20|1071.8|1071|1072|1071|1072|1071|1071.8|1071|0
1621242840000|2021-05-17 09:14:00|1071.8|1070.8|1071.6|1070.8|1071.8|1070.8|1071.6|1070.8|0
1621242890000|2021-05-17 09:14:50|1071.8|1071|1072.6|1071.8|1072.6|1071.8|1071.8|1071|306
1621242900000|2021-05-17 09:15:00||1072||1072||1072||1072|0
1621242910000|2021-05-17 09:15:10|1072.8||1072.8||1072.8||1072.8||0
1621242920000|2021-05-17 09:15:20|1072.6||1072.6||1072.6||1072.6||0
1621242930000|2021-05-17 09:15:30||1072.2||1072||1072.2||1072|100
1621242970000|2021-05-17 09:16:10|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|1000
1621242980000|2021-05-17 09:16:20|1073.2|1072.6|1073.4|1072.4|1073.4|1072.6|1073.2|1072.4|0
1621243000000|2021-05-17 09:16:40|1072.8||1072.8||1072.8||1072.8||0
1621243010000|2021-05-17 09:16:50|1073.2|1072.6|1073.6|1072.8|1073.6|1072.8|1073.2|1072.6|20
1621243030000|2021-05-17 09:17:10|1073.8|1073|1073.6|1073|1073.8|1073|1073.6|1072.8|0
1621243040000|2021-05-17 09:17:20|1073.4|1072.8|1072.8|1072.4|1073.4|1072.8|1072.8|1072|2181
1621243050000|2021-05-17 09:17:30|1073||1073||1073||1073||400
1621243060000|2021-05-17 09:17:40|1072.8|1072.2|1073|1072|1073|1072.2|1072.6|1072|1
1621243070000|2021-05-17 09:17:50|1072.8||1072.8||1072.8||1072.8||0
1621243080000|2021-05-17 09:18:00|1072.6|1071.8|1072.8|1071.8|1073.2|1072.4|1072.4|1071.6|2076
1621243090000|2021-05-17 09:18:10|1072.6||1072.6||1072.6||1072.6||0
1621243100000|2021-05-17 09:18:20|1072.8||1072.8||1072.8||1072.8||0
1621243150000|2021-05-17 09:19:10|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|1072.6|1071.6|0
1621243160000|2021-05-17 09:19:20|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1621243190000|2021-05-17 09:19:50|||||||||35
1621243200000|2021-05-17 09:20:00|1072.6||1072.6||1072.6||1072.6||0
1621243210000|2021-05-17 09:20:10||1071.6||1071.6||1071.6||1071.6|0
1621243220000|2021-05-17 09:20:20||1071.4||1071.4||1071.4||1071.4|0
1621243270000|2021-05-17 09:21:10|1072.2||1072.2||1072.2||1072.2||0
1621243290000|2021-05-17 09:21:30||1071.6||1071.6||1071.6||1071.6|0
1621243300000|2021-05-17 09:21:40|1072|1071.4|1071.6|1070.8|1072|1071.4|1071.6|1070.8|250
1621243320000|2021-05-17 09:22:00|1071.8|1071|1072|1071|1072|1071|1071.8|1071|0
1621243340000|2021-05-17 09:22:20|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|1071.8|1070.8|0
1621243380000|2021-05-17 09:23:00|1071.6||1071.6||1071.6||1071.6||0
1621243390000|2021-05-17 09:23:10|1071.4|1071|1072|1071|1072|1071|1071.4|1071|1654
1621243420000|2021-05-17 09:23:40|1071.8||1071.8||1071.8||1071.8||0
1621243450000|2021-05-17 09:24:10|1071.6|1070.8|1071.6|1070.6|1071.6|1070.8|1071.6|1070.6|0
1621243470000|2021-05-17 09:24:30||1070.8||1070.8||1070.8||1070.8|0
1621243480000|2021-05-17 09:24:40|1071.8|1071|1071.8|1071|1071.8|1071|1071.8|1071|393
1621243490000|2021-05-17 09:24:50|1072|1071.2|1072.2|1071.8|1072.2|1071.8|1071.6|1071.2|9634
1621243500000|2021-05-17 09:25:00||1071.6||1071.8||1072||1071.6|0
1621243510000|2021-05-17 09:25:10|1072.6|1072|1072.4|1071.6|1072.6|1072|1072.4|1071.6|18
1621243520000|2021-05-17 09:25:20||1071.4||1071.4||1071.4||1071.4|0
1621243530000|2021-05-17 09:25:30||1071.6||1071.6||1071.6||1071.6|150
1621243540000|2021-05-17 09:25:40|1072.2||1072.2||1072.2||1072.2||0
1621243550000|2021-05-17 09:25:50||1071.4||1071.6||1071.6||1071.4|0
1621243560000|2021-05-17 09:26:00|1072||1072.2||1072.2||1072||0
1621243580000|2021-05-17 09:26:20|1072|1071.4|1072|1071.4|1072|1071.4|1071.8|1071.4|4
1621243600000|2021-05-17 09:26:40|1071.8|1071.2|1071.6|1070.8|1071.8|1071.2|1071.4|1070.6|1158
1621243610000|2021-05-17 09:26:50|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1071.4|1070.4|0
1621243640000|2021-05-17 09:27:20||1070.4||1070.8||1070.8||1070.4|0
1621243670000|2021-05-17 09:27:50|1071.6|1071|1072|1071.2|1072.2|1071.4|1071.6|1071|325
1621243680000|2021-05-17 09:28:00|1072.2|1071.4|1072.2|1071.6|1072.2|1071.6|1072|1071.4|0
1621243690000|2021-05-17 09:28:10|1072|1071.4|1072|1071.4|1072|1071.8|1071.6|1071.2|511
1621243710000|2021-05-17 09:28:30|1071.8||1072||1072||1071.8||0
1621243730000|2021-05-17 09:28:50|1072.6|1071.6|1073.4|1073|1073.4|1073|1072.6|1071.6|3811
1621243740000|2021-05-17 09:29:00|1073.2|1072.8|1073.2|1072.4|1073.4|1072.8|1073|1072.4|250
1621243750000|2021-05-17 09:29:10|1073|1072.8|1072.8|1072.2|1073|1072.8|1072.8|1072.2|1
1621243760000|2021-05-17 09:29:20||1072||1072||1072||1072|0
1621243770000|2021-05-17 09:29:30|1073.2|1072.2|1073.2|1072.6|1073.4|1073|1073|1072.2|3152
1621243780000|2021-05-17 09:29:40|1073.6|1072.8|1072.8|1072.4|1074|1073.6|1072.8|1072.4|7027
1621243800000|2021-05-17 09:30:00|1072.6|1072.2|1073.4|1072.2|1073.4|1072.2|1071.8|1071.2|2577
1621243810000|2021-05-17 09:30:10|1073.6|1072.4|1073.6|1072.8|1074|1073|1073.6|1072.4|1400
1621243820000|2021-05-17 09:30:20|1073.8|1073|1074|1073|1074|1073.4|1073.8|1073|188
1621243830000|2021-05-17 09:30:30|1073.8||1073.8||1073.8||1073.8||0
1621243840000|2021-05-17 09:30:40|1074||1074||1074||1074||0
1621243860000|2021-05-17 09:31:00|1073.8||1073.8||1073.8||1073.8||0
1621243870000|2021-05-17 09:31:10|1074|1073.2|1074.4|1073.2|1074.4|1073.2|1074|1073.2|0
1621243890000|2021-05-17 09:31:30|1074.2||1074.2||1074.2||1074.2||0
1621243910000|2021-05-17 09:31:50||1073||1073||1073||1072.8|965
1621243960000|2021-05-17 09:32:40|1074|1072.4|1072.6|1071.8|1074|1072.4|1072.2|1071.6|5768
1621243980000|2021-05-17 09:33:00|1072.4|1071.4|1072.2|1071.2|1072.4|1071.4|1072|1071.2|40
1621243990000|2021-05-17 09:33:10|1072.4|1071.4|1072.4|1071.6|1072.4|1071.6|1072.4|1071.4|0
1621244010000|2021-05-17 09:33:30||1071.8||1072||1072||1071.8|0
1621244020000|2021-05-17 09:33:40|1072.8|1071.8|1072.6|1071.8|1072.8|1071.8|1072.6|1071.8|20
1621244030000|2021-05-17 09:33:50|1072.4|1072|1072.4|1072|1072.4|1072|1072.4|1072|0
1621244050000|2021-05-17 09:34:10|1072.6|1072.2|1073.4|1072.6|1073.4|1072.6|1072.6|1072.2|2158
1621244070000|2021-05-17 09:34:30|1073.2|1072.4|1073|1072|1073.2|1072.4|1072.8|1072|1303
1621244120000|2021-05-17 09:35:20|1072.8|1071.8|1071.8|1070.8|1072.8|1071.8|1071.8|1070.8|2623
1621244140000|2021-05-17 09:35:40||1071||1071||1071||1071|0
1621244150000|2021-05-17 09:35:50|1071.6||1071.6||1071.6||1071.6||0
1621244160000|2021-05-17 09:36:00|1071.4|1070.8|1070.8|1070|1071.4|1070.8|1070.8|1070|220
1621244170000|2021-05-17 09:36:10|1070.6||1070.4||1070.6||1070.4||0
1621244180000|2021-05-17 09:36:20|1070.2|1069.8|1070.2|1069.8|1070.8|1070|1070|1069.8|852
1621244190000|2021-05-17 09:36:30|1070.4||1070.4||1070.4||1070.4||0
1621244210000|2021-05-17 09:36:50||1070||1069.8||1070||1069.8|0
1621244230000|2021-05-17 09:37:10|1070.6|1070|1070.8|1070.2|1070.8|1070.2|1070.6|1070|650
1621244240000|2021-05-17 09:37:20|1071|1070.4|1071.8|1070.8|1071.8|1070.8|1071|1070.4|372
1621244260000|2021-05-17 09:37:40|1071.6||1071.6||1071.6||1071.6||0
1621244280000|2021-05-17 09:38:00|1071.4|1070.6|1071.4|1070.4|1071.4|1070.6|1071.4|1070.4|0
1621244290000|2021-05-17 09:38:10|1071.2|1070.6|1071.6|1070.6|1071.6|1070.6|1071.2|1070.4|1066
1621244310000|2021-05-17 09:38:30||1070.8||1070.8||1070.8||1070.8|0
1621244330000|2021-05-17 09:38:50|1071.8|1071|1071.8|1070.8|1072|1071|1071.8|1070.8|20
1621244340000|2021-05-17 09:39:00|1071.6||1071.6||1071.6||1071.6||300
1621244350000|2021-05-17 09:39:10|1071.8|1071|1072.2|1071|1072.2|1071|1071.8|1071|1221
1621244360000|2021-05-17 09:39:20|1072.4|1071.4|1073|1072|1073|1072|1072.4|1071.4|696
1621244380000|2021-05-17 09:39:40|1072.2||1072.2||1072.2||1072.2||6
1621244390000|2021-05-17 09:39:50|1072.6|1072.2|1073|1072.2|1073|1072.2|1072.6|1072.2|0
1621244420000|2021-05-17 09:40:20|1072.8|1072.4|1073.2|1072.4|1073.2|1072.4|1072.8|1072.4|139
1621244430000|2021-05-17 09:40:30|1073.4||1073.2||1073.4||1073.2||0
1621244440000|2021-05-17 09:40:40|1073.4||1073.4||1073.4||1073.4||0
1621244460000|2021-05-17 09:41:00|1073.2||1073.2||1073.2||1073.2||0
1621244470000|2021-05-17 09:41:10|1073|1073|1073|1072.4|1073.2|1073|1073|1072.4|10
1621244490000|2021-05-17 09:41:30|1072.8|1072.2|1073|1072.2|1073|1072.2|1072.8|1072|1235
1621244530000|2021-05-17 09:42:10|1072.8|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.4|0
1621244580000|2021-05-17 09:43:00||1072.6||1072.6||1072.6||1072.6|0
1621244610000|2021-05-17 09:43:30||1072.8||1072.6||1072.8||1072.6|0
1621244660000|2021-05-17 09:44:20|1073.2|1072.8|1074.4|1073.4|1074.4|1073.4|1073|1072.4|1692
1621244670000|2021-05-17 09:44:30|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1621244680000|2021-05-17 09:44:40|1074|1073.4|1073.8|1072.8|1074|1073.4|1073.4|1072.6|1034
1621244690000|2021-05-17 09:44:50|1073.6|1072.6|1073.4|1072.6|1073.6|1072.6|1073.4|1072.6|0
1621244700000|2021-05-17 09:45:00|1073.2|1072.4|1073.2|1072.4|1073.2|1072.4|1073.2|1072.4|0
1621244720000|2021-05-17 09:45:20|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|0
1621244730000|2021-05-17 09:45:30|1073.2|1072.8|1073.2|1072.4|1073.2|1072.8|1072.8|1072.2|2015
1621244740000|2021-05-17 09:45:40||1072.6||1072.6||1072.6||1072.6|0
1621244760000|2021-05-17 09:46:00|1073||1073||1073||1073||0
1621244770000|2021-05-17 09:46:10||1072.8||1072.6||1072.8||1072.6|0
1621244790000|2021-05-17 09:46:30|1073.4|1072.8|1073.4|1072.6|1073.6|1072.8|1073.4|1072.6|2000
1621244800000|2021-05-17 09:46:40|1073.2||1073.2||1073.2||1073.2||0
1621244820000|2021-05-17 09:47:00|1073|1072.4|1072.4|1072|1073|1072.4|1072.4|1072|1
1621244900000|2021-05-17 09:48:20|1072.8|1072.2|1072.4|1072.2|1072.8|1072.2|1072.4|1072.2|0
1621244910000|2021-05-17 09:48:30|1072.8|1072.4|1073.6|1072.8|1073.6|1072.8|1072.6|1072.2|1826
1621244920000|2021-05-17 09:48:40|1073.8|1073|1073.8|1073|1073.8|1073|1073.8|1073|0
1621244930000|2021-05-17 09:48:50|1073.6||1073.6||1073.6||1073.4||76
1621244940000|2021-05-17 09:49:00|1073.4|1072.8|1073.2|1072.4|1073.4|1073|1073|1072.4|811
1621244970000|2021-05-17 09:49:30|1073.4|1072.6|1073.6|1073|1073.6|1073|1073.4|1072.6|972
1621244980000|2021-05-17 09:49:40||1072.8||1072.8||1073||1072.8|20
1621245000000|2021-05-17 09:50:00||1073||1073.2||1073.2||1073|0
1621245010000|2021-05-17 09:50:10|1073.4|1073|1073.4|1073|1073.6|1073|1073.4|1073|250
1621245030000|2021-05-17 09:50:30|1074|1073.2|1074.8|1073.6|1074.8|1073.6|1074|1073.2|2671
1621245040000|2021-05-17 09:50:40|1075||1074.8||1075||1074.8||261
1621245060000|2021-05-17 09:51:00|1075||1075||1075||1075||0
1621245070000|2021-05-17 09:51:10|1074.8||1074.8||1074.8||1074.8||85
1621245090000|2021-05-17 09:51:30|1075||1075||1075||1075||0
1621245100000|2021-05-17 09:51:40|1074.8||1074.8||1074.8||1074.8||0
1621245110000|2021-05-17 09:51:50||1073.8||1074||1074||1073.8|0
1621245140000|2021-05-17 09:52:20|||||||||40
1621245150000|2021-05-17 09:52:30|1075|1074.2|1075.2|1074.6|1076|1075.4|1075|1074.2|3639
1621245160000|2021-05-17 09:52:40|1075.4|1074.8|1076|1075.2|1076.2|1075.2|1075.4|1074.6|250
1621245170000|2021-05-17 09:52:50|1076.2|1075.4|1075.4|1074.6|1076.2|1075.8|1075.4|1074.6|1560
1621245180000|2021-05-17 09:53:00|1075.2|1074.4|1075|1074|1075.2|1074.4|1075|1074|0
1621245190000|2021-05-17 09:53:10|||||||||100
1621245260000|2021-05-17 09:54:20||1073.8||1074||1074||1073.8|0
1621245280000|2021-05-17 09:54:40|1074.8|1073.8|1075.2|1074.2|1075.2|1074.2|1074.6|1073.4|2688
1621245310000|2021-05-17 09:55:10|1075.4|1074.4|1075.8|1074.8|1075.8|1074.8|1075.4|1074.4|745
1621245320000|2021-05-17 09:55:20|1076|1075|1076|1075|1076|1075|1076|1075|100
1621245330000|2021-05-17 09:55:30|1075.8||1075.8||1075.8||1075.8||0
1621245380000|2021-05-17 09:56:20|1075.6|1074.8|1075.8|1074.8|1075.8|1074.8|1075.6|1074.8|270
1621245390000|2021-05-17 09:56:30||1075||1075||1075||1075|0
1621245400000|2021-05-17 09:56:40|1075|1074.8|1075.8|1074.8|1075.8|1074.8|1075|1074.8|2000
1621245410000|2021-05-17 09:56:50|1075.6||1075.6||1075.6||1075.6||0
1621245430000|2021-05-17 09:57:10|1075.4||1075.4||1075.4||1075.2||487
1621245450000|2021-05-17 09:57:30|1075.6|1075|1076|1075|1076|1075|1075.6|1075|500
1621245500000|2021-05-17 09:58:20|1075.8||1075.8||1075.8||1075.8||0
1621245510000|2021-05-17 09:58:30|1076||1076||1076||1076||0
1621245520000|2021-05-17 09:58:40|1076.2|1075.2|1076.4|1075.4|1077|1076.2|1075.8|1075.2|3731
1621245540000|2021-05-17 09:59:00||1075.6||1075.6||1075.6||1075.6|0
1621245550000|2021-05-17 09:59:10|1076.2|1075.4|1076.4|1075.4|1076.4|1075.4|1076.2|1075.4|130
1621245560000|2021-05-17 09:59:20|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1621245570000|2021-05-17 09:59:30|1077.2|1075.8|1076.8|1076.2|1077.4|1076.2|1076.8|1075.8|4651
1621245580000|2021-05-17 09:59:40|1077.2|1076.4|1076.8|1076|1077.4|1076.8|1076.8|1076|5346
1621245590000|2021-05-17 09:59:50||1076.2||1076||1076.2||1076|500
1621245600000|2021-05-17 10:00:00|1076.6||1076.8||1076.8||1076.6||0
1621245610000|2021-05-17 10:00:10|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|0
1621245630000|2021-05-17 10:00:30|1077.4|1076.4|1077|1076.6|1077.4|1076.6|1077|1076.4|0
1621245640000|2021-05-17 10:00:40|1076.8|1076.4|1077|1076.2|1077|1076.6|1076.8|1076.2|840
1621245670000|2021-05-17 10:01:10|1076.8||1076.8||1076.8||1076.8||0
1621245690000|2021-05-17 10:01:30|1077||1077||1077||1077||0
1621245700000|2021-05-17 10:01:40|1076.8||1076.8||1076.8||1076.8||0
1621245720000|2021-05-17 10:02:00|1076.6|1076|1076.2|1075.8|1076.6|1076|1076.2|1075.8|1267
1621245730000|2021-05-17 10:02:10|1076.4||1076.4||1076.4||1076.4||300
1621245740000|2021-05-17 10:02:20|1076.2|1075.6|1076.2|1075.4|1076.2|1075.6|1076.2|1075.4|45
1621245750000|2021-05-17 10:02:30|1076|1075.2|1075.6|1075|1076|1075.2|1075.2|1074.6|28321
1621245760000|2021-05-17 10:02:40|1075.4|1074.8|1075|1074|1075.4|1074.8|1074.6|1074|1408
1621245770000|2021-05-17 10:02:50|1075.2|1074.2|1076.4|1075.6|1076.4|1075.8|1075.2|1074.2|1715
1621245780000|2021-05-17 10:03:00|1076.6|1075.8|1076.2|1075.6|1076.8|1075.8|1076.2|1075.6|0
1621245790000|2021-05-17 10:03:10|1076.6|1075.8|1076.4|1075.6|1076.6|1075.8|1076.4|1075.6|750
1621245800000|2021-05-17 10:03:20|1076.2|1075.4|1075.8|1074.8|1076.2|1075.4|1075.6|1074.8|3
1621245810000|2021-05-17 10:03:30|1075.6||1075.6||1075.6||1075.6||0
1621245820000|2021-05-17 10:03:40|1075.4||1075.4||1075.4||1075.4||0
1621245830000|2021-05-17 10:03:50|1075.2|1074.6|1075|1074.2|1075.2|1074.6|1075|1074.2|253
1621245840000|2021-05-17 10:04:00|1074.8|1074|1074.6|1074|1074.8|1074|1074.4|1074|1000
1621245870000|2021-05-17 10:04:30|1074.4|1073.8|1074.4|1073.6|1074.4|1073.8|1073.8|1073.4|3024
1621245890000|2021-05-17 10:04:50|1074.6|1073.8|1075|1074.2|1075.2|1074.4|1074.4|1073.8|751
1621245900000|2021-05-17 10:05:00|1074.8|1074.4|1074.6|1074|1074.8|1074.4|1074.6|1073.8|0
1621245930000|2021-05-17 10:05:30|1074.4|1073.6|1074|1073.4|1074.4|1073.6|1074|1073.4|36
1621245960000|2021-05-17 10:06:00|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1072.8|410
1621245980000|2021-05-17 10:06:20|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.4|0
1621245990000|2021-05-17 10:06:30|1074.4|1073.8|1074.2|1073.4|1074.6|1073.8|1074.2|1073.4|1540
1621246010000|2021-05-17 10:06:50||1073.2||1073.2||1073.2||1073.2|0
1621246020000|2021-05-17 10:07:00|1074||1073.6||1074||1073.6||0
1621246030000|2021-05-17 10:07:10|1073.4|1072.8|1073.4|1072.6|1073.4|1072.8|1073.4|1072.6|145
1621246040000|2021-05-17 10:07:20||1072.4||1072.4||1072.4||1072.4|0
1621246050000|2021-05-17 10:07:30|1073.2||1073.2||1073.2||1073.2||0
1621246060000|2021-05-17 10:07:40|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|786
1621246070000|2021-05-17 10:07:50||1072.8||1072.8||1072.8||1072.8|0
1621246080000|2021-05-17 10:08:00||1073||1073||1073||1073|0
1621246090000|2021-05-17 10:08:10||1072.8||1072.8||1073||1072.8|0
1621246100000|2021-05-17 10:08:20|1073.6|1073|1073.6|1073|1073.6|1073|1073.4|1072.8|15
1621246120000|2021-05-17 10:08:40|1073.8|1073.2|1074.4|1073.2|1074.4|1073.6|1073.8|1073.2|751
1621246210000|2021-05-17 10:10:10||1073.4||1073.4||1073.4||1073.4|0
1621246230000|2021-05-17 10:10:30||1073.6||1073.4||1073.6||1073.4|0
1621246240000|2021-05-17 10:10:40|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|0
1621246310000|2021-05-17 10:11:50|||||||||40
1621246320000|2021-05-17 10:12:00|1074|1073|1074|1073|1074|1073|1074|1073|0
1621246340000|2021-05-17 10:12:20|1074.2|1073.2|1075.2|1074.2|1075.2|1074.2|1074.2|1073.2|1317
1621246350000|2021-05-17 10:12:30||1074.4||1074.4||1074.4||1074.4|0
1621246370000|2021-05-17 10:12:50|1075.4||1075.4||1075.4||1075.4||0
1621246380000|2021-05-17 10:13:00|1075.2|1074.2|1074.4|1073.4|1075.2|1074.2|1074.2|1073.4|1315
1621246400000|2021-05-17 10:13:20|1074.2|1073.6|1074.2|1073.4|1074.2|1073.6|1074.2|1073.4|0
1621246410000|2021-05-17 10:13:30||1073.2||1073.2||1073.2||1073.2|0
1621246450000|2021-05-17 10:14:10|1074|1073|1073.8|1073|1074|1073|1073.8|1073|0
1621246460000|2021-05-17 10:14:20|1073.6|1072.8|1073.8|1072.8|1073.8|1073|1073.4|1072.6|850
1621246510000|2021-05-17 10:15:10|1073.6|1072.6|1073.4|1072.6|1073.6|1072.6|1073.4|1072.6|880
1621246520000|2021-05-17 10:15:20|1073.2||1073.2||1073.2||1073.2||0
1621246530000|2021-05-17 10:15:30|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.2|521
1621246560000|2021-05-17 10:16:00|1072.8|1072.2|1073|1072|1073|1072.2|1072.8|1072|85
1621246570000|2021-05-17 10:16:10||1072.4||1072.4||1072.4||1072.4|0
1621246630000|2021-05-17 10:17:10|||||||||236
1621246650000|2021-05-17 10:17:30|1073.2||1073.2||1073.2||1073.2||0
1621246740000|2021-05-17 10:19:00|1073|1072.2|1073.2|1072.2|1073.2|1072.2|1073|1072|858
1621246750000|2021-05-17 10:19:10|1073||1073||1073||1073||0
1621246760000|2021-05-17 10:19:20||1072||1072||1072||1072|0
1621246780000|2021-05-17 10:19:40||1072.2||1072.2||1072.2||1072.2|0
1621246790000|2021-05-17 10:19:50|1072.8|1072|1072.8|1072|1072.8|1072|1072.8|1072|0
1621246800000|2021-05-17 10:20:00|1073|1072.2|1073.2|1072.6|1073.2|1072.8|1073|1072.2|1002
1621246830000|2021-05-17 10:20:30|1073||1073||1073||1073||0
1621246850000|2021-05-17 10:20:50|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073.2|1072.6|849
1621246870000|2021-05-17 10:21:10|1073||1073||1073||1073||0
1621246880000|2021-05-17 10:21:20||1072.8||1072.6||1072.8||1072.6|20
1621246890000|2021-05-17 10:21:30|1073.2|1072.8|1073.2|1072.8|1073.2|1073|1073.2|1072.8|48
1621246950000|2021-05-17 10:22:30|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.2|1072.8|777
1621246990000|2021-05-17 10:23:10|1073.2||1073.4||1073.4||1073.2||0
1621247010000|2021-05-17 10:23:30|1073.2||1073.2||1073.2||1073.2||0
1621247020000|2021-05-17 10:23:40|1073.4||1073.4||1073.4||1073.4||0
1621247070000|2021-05-17 10:24:30|1073.2||1073.4||1073.4||1073.2||300
1621247090000|2021-05-17 10:24:50||1073||1073||1073||1073|0
1621247100000|2021-05-17 10:25:00|1073.6|1073.2|1073.2|1072.8|1073.6|1073.2|1073.2|1072.8|1513
1621247140000|2021-05-17 10:25:40|1073|1072.6|1072.6|1072.4|1073|1072.6|1072.6|1072.4|1724
1621247150000|2021-05-17 10:25:50|1072.4|1072.2|1073.4|1072.6|1073.4|1072.8|1072.2|1072|4223
1621247160000|2021-05-17 10:26:00|1073.2|1072.4|1072.4|1072|1073.2|1072.6|1072.4|1072|1835
1621247200000|2021-05-17 10:26:40|1072.6|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.4|1375
1621247230000|2021-05-17 10:27:10|1072.8|1072|1072.2|1071.6|1072.8|1072|1072.2|1071.6|7296
1621247250000|2021-05-17 10:27:30|1072||1072.2||1072.2||1072||0
1621247280000|2021-05-17 10:28:00|1072|1071.4|1071.4|1071|1072|1071.4|1071.2|1071|191
1621247290000|2021-05-17 10:28:10|1071.6||1071.6||1071.6||1071.6||400
1621247300000|2021-05-17 10:28:20|1071.4||1071.6||1071.6||1071.4||0
1621247340000|2021-05-17 10:29:00||1071.4||1071.2||1071.4||1071.2|0
1621247360000|2021-05-17 10:29:20||1071||1071||1071||1071|0
1621247390000|2021-05-17 10:29:50|1072|1071.2|1072|1071.2|1072.2|1071.4|1072|1071.2|2030
1621247400000|2021-05-17 10:30:00|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1621247410000|2021-05-17 10:30:10|1072.4|1071.6|1072.4|1071.8|1072.6|1071.8|1072.4|1071.6|0
1621247420000|2021-05-17 10:30:20|1072.6|1072|1074.2|1073.6|1074.4|1073.6|1072.6|1072|3193
1621247430000|2021-05-17 10:30:30||1073.4||1073.4||1073.4||1073.4|0
1621247440000|2021-05-17 10:30:40|1074|1073.6|1074.4|1073.6|1074.4|1073.6|1073.8|1073.6|3465
1621247490000|2021-05-17 10:31:30|1074.8|1073.8|1074.8|1074.4|1074.8|1074.4|1074.8|1073.8|377
1621247500000|2021-05-17 10:31:40||1074.2||1074||1074.2||1074|0
1621247530000|2021-05-17 10:32:10|1074.6||1074.6||1074.6||1074.6||0
1621247540000|2021-05-17 10:32:20||1073.8||1073.8||1073.8||1073.8|0
1621247560000|2021-05-17 10:32:40|1074.8|1074|1074.8|1074.4|1074.8|1074.4|1074.8|1074|0
1621247610000|2021-05-17 10:33:30|1075|1074.6|1075.8|1075|1076|1075|1075|1074.6|705
1621247620000|2021-05-17 10:33:40|1076|1075.2|1076|1075|1076.2|1075.2|1076|1075|0
1621247650000|2021-05-17 10:34:10||1075.2||1075.2||1075.2||1075.2|0
1621247690000|2021-05-17 10:34:50|1075.8||1076||1076||1075.8||0
1621247720000|2021-05-17 10:35:20||1075.4||1075.4||1075.4||1075.4|0
1621247750000|2021-05-17 10:35:50|1076.2|1075.6|1076.2|1075.4|1076.4|1076.2|1076.2|1075.4|1559
1621247760000|2021-05-17 10:36:00|1076|1075|1075.8|1075|1076|1075|1075.8|1075|0
1621247770000|2021-05-17 10:36:10|1075.6||1075.6||1075.6||1075.4||0
1621247780000|2021-05-17 10:36:20|1075.4|1074.8|1075.4|1074.4|1075.4|1074.8|1075|1074.4|604
1621247800000|2021-05-17 10:36:40|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.4|1074.6|759
1621247810000|2021-05-17 10:36:50|1075.4|1074.2|1075.4|1074.4|1075.4|1074.4|1074.4|1074|2542
1621247830000|2021-05-17 10:37:10|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|0
1621247870000|2021-05-17 10:37:50|1075.8|1074.8|1076.8|1076.2|1076.8|1076.4|1075.8|1074.8|1630
1621247880000|2021-05-17 10:38:00|1077|1076|1077|1076.2|1077|1076.2|1076.8|1076|0
1621247890000|2021-05-17 10:38:10|1077.2||1077.2||1077.2||1077.2||0
1621247900000|2021-05-17 10:38:20||1076.4||1076.4||1076.4||1076.4|0
1621247920000|2021-05-17 10:38:40|1077.4||1077.6||1077.6||1077.4||0
1621247950000|2021-05-17 10:39:10|1077.8|1076.6|1077.8|1076.6|1078|1076.6|1077.8|1076.6|0
1621247960000|2021-05-17 10:39:20||1077||1077||1077||1077|0
1621247990000|2021-05-17 10:39:50|||||||||100
1621248000000|2021-05-17 10:40:00|1077.6|1076.8|1076.4|1075.8|1077.6|1076.8|1076.2|1075.8|1879
1621248010000|2021-05-17 10:40:10|1076.6|1075.6|1076.4|1075.6|1076.6|1075.6|1076.4|1075.6|0
1621248020000|2021-05-17 10:40:20|1076.2|1075.4|1075.8|1075|1076.2|1075.4|1075.8|1075|0
1621248040000|2021-05-17 10:40:40|1075.6|1074.8|1075.6|1074.8|1075.6|1074.8|1075.6|1074.8|0
1621248060000|2021-05-17 10:41:00|1075.8|1075|1075.8|1075|1075.8|1075|1075.8|1075|0
1621248070000|2021-05-17 10:41:10|1075.6||1075.6||1075.6||1075.6||0
1621248080000|2021-05-17 10:41:20|1075.8||1075.8||1075.8||1075.8||0
1621248110000|2021-05-17 10:41:50|1075.6||1075.6||1075.6||1075.6||0
1621248120000|2021-05-17 10:42:00|1075.4|1074.8|1075|1074.2|1075.4|1074.8|1075|1074.2|214
1621248130000|2021-05-17 10:42:10|1074|1073.8|1074.8|1074|1075|1074|1074|1073.8|3500
1621248140000|2021-05-17 10:42:20|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|1074.4|1073.8|48
1621248150000|2021-05-17 10:42:30||1074||1074||1074||1074|0
1621248160000|2021-05-17 10:42:40|1074.8||1074.8||1074.8||1074.8||0
1621248170000|2021-05-17 10:42:50|1074.6|1073.4|1074.4|1073.6|1074.6|1073.6|1074.4|1073.4|2000
1621248190000|2021-05-17 10:43:10|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1621248220000|2021-05-17 10:43:40|1073.8|1073.6|1075|1074|1075|1074.2|1073.6|1073.4|15293
1621248230000|2021-05-17 10:43:50|1075.2|1074.2|1075.4|1074.8|1075.4|1074.8|1075.2|1074.2|274
1621248240000|2021-05-17 10:44:00|1075.6|1075|1075.8|1074.8|1075.8|1075|1075.6|1074.8|0
1621248260000|2021-05-17 10:44:20|1075.6|1075|1075.6|1074.8|1075.6|1075|1075.6|1074.8|0
1621248270000|2021-05-17 10:44:30|1075.8|1075|1075.8|1074.8|1075.8|1075|1075.8|1074.8|0
1621248280000|2021-05-17 10:44:40|1075.2||1075.2||1075.2||1075.2||304
1621248310000|2021-05-17 10:45:10|1075|1074.6|1075|1074.2|1075|1074.6|1074.6|1074|1129
1621248320000|2021-05-17 10:45:20||1074.4||1074.4||1074.4||1074.4|0
1621248330000|2021-05-17 10:45:30|||||||||100
1621248350000|2021-05-17 10:45:50|1075.8|1074.6|1075.6|1074.6|1076|1074.6|1075.6|1074.6|9500
1621248460000|2021-05-17 10:47:40||1075||1075||1075||1075|0
1621248580000|2021-05-17 10:49:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|173
1621248610000|2021-05-17 10:50:10|||||||||90
1621248640000|2021-05-17 10:50:40|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|809
1621248710000|2021-05-17 10:51:50|1075|1074.4|1074.6|1074|1075|1074.4|1074.6|1074|2066
1621248740000|2021-05-17 10:52:20|1074.4||1074.4||1074.4||1074.4||0
1621248750000|2021-05-17 10:52:30|1074.2||1074.2||1074.2||1074.2||0
1621248760000|2021-05-17 10:52:40|1074.4|1074.2|1074.2|1073.6|1074.4|1074.2|1074.2|1073.6|1562
1621248770000|2021-05-17 10:52:50|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|0
1621248780000|2021-05-17 10:53:00||1073.6||1073.4||1073.6||1073.4|19
1621248790000|2021-05-17 10:53:10||1073.6||1073.4||1073.6||1073.4|0
1621248800000|2021-05-17 10:53:20|1073.6|1073.6|1073.8|1073.6|1074|1073.6|1073.6|1073.6|1868
1621248810000|2021-05-17 10:53:30|1074||1074||1074||1074||0
1621248820000|2021-05-17 10:53:40|1073.8||1073.8||1073.8||1073.8||0
1621248840000|2021-05-17 10:54:00|1073.6|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|7614
1621248850000|2021-05-17 10:54:10||1073.4||1073.2||1073.4||1073.2|0
1621248890000|2021-05-17 10:54:50|1073.8|1073.4|1074.8|1074.2|1074.8|1074.2|1073.8|1073.4|1084
1621248910000|2021-05-17 10:55:10|1075|1074.4|1075.8|1075|1076|1075|1075|1074.4|439
1621248970000|2021-05-17 10:56:10|1075.6|1074.8|1075.2|1074.6|1075.6|1074.8|1075|1074.6|2368
1621248980000|2021-05-17 10:56:20|1075|1075|1075|1074.4|1075.2|1075|1075|1074.4|4
1621249070000|2021-05-17 10:57:50||1074.6||1074.4||1074.6||1074.4|15
1621249080000|2021-05-17 10:58:00|1075.2||1075||1075.2||1075||0
1621249140000|2021-05-17 10:59:00||1074.6||1074.4||1074.6||1074.4|0
1621249170000|2021-05-17 10:59:30||1074.6||1074.4||1074.8||1074.4|0
1621249190000|2021-05-17 10:59:50|1074.8||1074.8||1074.8||1074.8||0
1621249200000|2021-05-17 11:00:00|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|64
1621249330000|2021-05-17 11:02:10|1076.4|1074.4|1076.4|1074.4|1076.4|1074.4|1076.4|1074.4|1055
1621249350000|2021-05-17 11:02:30|1076.2|1074.2|1076.2|1074|1076.2|1074.2|1076.2|1074|2283
1621249390000|2021-05-17 11:03:10||1074.4||1074.8||1074.8||1074.4|0
1621249400000|2021-05-17 11:03:20||1075||1075||1075||1075|0
1621249410000|2021-05-17 11:03:30|||||||||1
1621249450000|2021-05-17 11:04:10|1076|1075.2|1075.6|1075|1076|1075.2|1075.2|1075|1669
1621249460000|2021-05-17 11:04:20|1075.4||1075.4||1075.4||1075.4||0
1621249520000|2021-05-17 11:05:20|1075.2||1075.2||1075.2||1075.2||149
1621249550000|2021-05-17 11:05:50|1075.4|1075.2|1076|1075.4|1076|1075.4|1075.4|1075.2|1454
1621249560000|2021-05-17 11:06:00|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|0
1621249570000|2021-05-17 11:06:10|1076.6|1076|1077|1076|1077|1076.2|1076.6|1076|0
1621249620000|2021-05-17 11:07:00|1076.8||1076.8||1076.8||1076.4||0
1621249640000|2021-05-17 11:07:20|1077|1076.2|1077|1076.2|1077|1076.2|1076.8|1076.2|170
1621249650000|2021-05-17 11:07:30|1077.2|1076.4|1077.6|1077|1077.8|1077|1077.2|1076.4|2367
1621249660000|2021-05-17 11:07:40|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.8|696
1621249680000|2021-05-17 11:08:00|1077.6|1077|1076.8|1076.4|1077.6|1077|1076.8|1076.4|2673
1621249710000|2021-05-17 11:08:30|||||||||200
1621249720000|2021-05-17 11:08:40|1076.6||1076.6||1076.6||1076.6||0
1621249740000|2021-05-17 11:09:00|1077|1076.6|1077|1076.6|1077|1076.6|1077|1076.6|204
1621249750000|2021-05-17 11:09:10|1077.2|1076.8|1077.4|1077|1077.4|1077|1077.2|1076.8|1161
1621249770000|2021-05-17 11:09:30|1077.6|1077.2|1078.6|1077.8|1078.6|1077.8|1077.6|1077.2|895
1621249780000|2021-05-17 11:09:40|1078.4|1077.6|1077.6|1077|1078.4|1077.6|1077.6|1077|1806
1621249790000|2021-05-17 11:09:50|1077.4|1076.8|1077.8|1077.2|1077.8|1077.2|1077.4|1076.8|0
1621249820000|2021-05-17 11:10:20|1077.6||1077.6||1077.6||1077.6||0
1621249830000|2021-05-17 11:10:30|1077.8||1077.8||1077.8||1077.8||0
1621249840000|2021-05-17 11:10:40|1077.6||1077.6||1077.6||1077.6||0
1621249890000|2021-05-17 11:11:30|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|598
1621249910000|2021-05-17 11:11:50||1077.2||1077.2||1077.2||1077.2|0
1621249920000|2021-05-17 11:12:00|1077.6||1077.8||1077.8||1077.6||0
1621249950000|2021-05-17 11:12:30||1077.4||1077.4||1077.4||1077.4|0
1621249980000|2021-05-17 11:13:00|1078|1077.6|1078.4|1077.8|1078.8|1078.2|1078|1077.6|1304
1621249990000|2021-05-17 11:13:10||1077.6||1077.6||1077.6||1077.6|0
1621250030000|2021-05-17 11:13:50|1078.2|1077.4|1078|1077.2|1078.2|1077.4|1077.6|1077.2|902
1621250120000|2021-05-17 11:15:20|1078.2|1077.4|1078.4|1078|1078.4|1078|1078.2|1077.4|469
1621250140000|2021-05-17 11:15:40|1078.2|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|821
1621250150000|2021-05-17 11:15:50|1078.2|1077.6|1078.4|1077.6|1078.4|1077.6|1078.2|1077.6|0
1621250160000|2021-05-17 11:16:00|1078.2|1077.4|1078.2|1077.2|1078.2|1077.4|1078.2|1077.2|0
1621250170000|2021-05-17 11:16:10||1077.4||1077.4||1077.4||1077.4|0
1621250230000|2021-05-17 11:17:10|1078|1077.2|1078|1077.2|1078|1077.2|1078|1077.2|400
1621250240000|2021-05-17 11:17:20|1078.2|1077.4|1078.2|1077.4|1078.2|1077.4|1078.2|1077.4|0
1621250250000|2021-05-17 11:17:30|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|0
1621250300000|2021-05-17 11:18:20|1078.6|1078|1078.6|1078|1078.6|1078.2|1078.6|1078|464
1621250310000|2021-05-17 11:18:30|1078.8|1078.2|1078.8|1078|1078.8|1078.2|1078.8|1078|0
1621250330000|2021-05-17 11:18:50|1078.6||1078.6||1078.6||1078.6||0
1621250350000|2021-05-17 11:19:10|||||||||10
1621250370000|2021-05-17 11:19:30|1078.4|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|244
1621250380000|2021-05-17 11:19:40|1078.4||1078.4||1078.4||1078.4||0
1621250560000|2021-05-17 11:22:40|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|10
1621250570000|2021-05-17 11:22:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1621250580000|2021-05-17 11:23:00|1078.6|1078|1078.6|1077.8|1078.6|1078|1078.6|1077.8|2164
1621250600000|2021-05-17 11:23:20|1078.4||1078.4||1078.4||1078.4||0
1621250650000|2021-05-17 11:24:10|1079.2|1078|1078.8|1078.4|1079.4|1078.4|1078.8|1078|9000
1621250660000|2021-05-17 11:24:20|1078.4|1078.2|1077.8|1077.4|1078.4|1078.2|1077.8|1077.2|4035
1621250670000|2021-05-17 11:24:30|1078||1078||1078||1078||0
1621250690000|2021-05-17 11:24:50|1077.8|1077.2|1078|1077.4|1078|1077.4|1077.6|1077.2|0
1621250700000|2021-05-17 11:25:00|1077.8|1077.6|1079.4|1078.8|1079.4|1078.8|1077.8|1077.6|5164
1621250710000|2021-05-17 11:25:10|1079.6|1078.6|1080|1079.6|1080|1079.6|1079.6|1078.6|53
1621250720000|2021-05-17 11:25:20|1079.8|1079.8|1079.8|1079|1080|1079.8|1079.8|1079|1642
1621250730000|2021-05-17 11:25:30|1080|1079.2|1080|1079.2|1080|1079.2|1080|1079|100
1621250740000|2021-05-17 11:25:40|1080.2|1079.4|1080.4|1079.8|1080.4|1079.8|1080.2|1079.4|299
1621250750000|2021-05-17 11:25:50|1080.6||1080.8||1080.8||1080.6||0
1621250770000|2021-05-17 11:26:10|1081|1080|1081|1080.2|1081|1080.2|1081|1080|0
1621250780000|2021-05-17 11:26:20|1080.8|1080|1080.8|1079.8|1080.8|1080|1080|1079.6|2000
1621250800000|2021-05-17 11:26:40|1081|1080|1081.4|1080.4|1081.6|1080.6|1081|1080|3056
1621250860000|2021-05-17 11:27:40||1080.6||1080.6||1080.6||1080.6|0
1621250870000|2021-05-17 11:27:50|1081.2|1080.4|1081|1080.4|1081.2|1080.4|1080.8|1080.4|0
1621250880000|2021-05-17 11:28:00|1080.8|1080.2|1080.4|1079.6|1080.8|1080.2|1079.8|1079|1668
1621250900000|2021-05-17 11:28:20|1080.2|1079.4|1080.2|1079.4|1080.2|1079.4|1080|1079.2|0
1621250920000|2021-05-17 11:28:40|1080|1079.2|1079.6|1079.2|1080|1079.2|1079.6|1079.2|217
1621250930000|2021-05-17 11:28:50|1079.8||1080||1080||1079.8||0
1621250950000|2021-05-17 11:29:10|1079.8||1079.8||1079.8||1079.8||0
1621250990000|2021-05-17 11:29:50|1079.6|1079|1079.4|1078.6|1079.6|1079|1079.4|1078.6|810
1621251010000|2021-05-17 11:30:10|1079.2|1078.4|1079|1078|1079.2|1078.4|1078.8|1078|0
1621251020000|2021-05-17 11:30:20|1079.2|1078.2|1079.2|1078.8|1079.2|1078.8|1079.2|1078.2|162
1621251030000|2021-05-17 11:30:30|1079.4|1079|1079.4|1078.8|1079.8|1079.2|1079.4|1078.8|1721
1621251040000|2021-05-17 11:30:40|1079.6|1079|1079.8|1078.8|1079.8|1079|1079.6|1078.8|0
1621251060000|2021-05-17 11:31:00|1079.6||1079.8||1079.8||1079.6||0
1621251070000|2021-05-17 11:31:10||1079||1079||1079||1079|0
1621251090000|2021-05-17 11:31:30||1079.2||1079.4||1079.4||1079.2|0
1621251100000|2021-05-17 11:31:40|1079.6|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079|500
1621251110000|2021-05-17 11:31:50|||||||||50
1621251120000|2021-05-17 11:32:00|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1621251150000|2021-05-17 11:32:30|1079.4|1078.8|1079|1078.4|1079.4|1078.8|1078.8|1078.4|221
1621251190000|2021-05-17 11:33:10|1078.8||1079||1079||1078.8||2200
1621251220000|2021-05-17 11:33:40||1078.2||1078.2||1078.2||1078.2|0
1621251250000|2021-05-17 11:34:10|1078.8|1078|1079|1078.2|1079|1078.2|1078.8|1078|210
1621251310000|2021-05-17 11:35:10|1078.8||1078.8||1078.8||1078.8||0
1621251340000|2021-05-17 11:35:40|1079|1078.4|1078.8|1078.2|1079|1078.6|1078.8|1078.2|1463
1621251350000|2021-05-17 11:35:50|1079||1079||1079||1079||0
1621251410000|2021-05-17 11:36:50||1078.4||1078.2||1078.4||1078.2|0
1621251420000|2021-05-17 11:37:00||1078.4||1078.4||1078.4||1078.4|0
1621251450000|2021-05-17 11:37:30|1079.2|1078.6|1078.4|1078|1079.2|1078.8|1077.8|1077.4|5298
1621251480000|2021-05-17 11:38:00||1077.8||1077.8||1077.8||1077.8|0
1621251500000|2021-05-17 11:38:20|1078.2|1077.6|1078.4|1077.6|1078.4|1077.6|1078.2|1077.4|150
1621251510000|2021-05-17 11:38:30|1078.2||1078.4||1078.4||1078.2||0
1621251520000|2021-05-17 11:38:40|1078.2|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|713
1621251530000|2021-05-17 11:38:50|1078.2||1078.2||1078.2||1078.2||0
1621251540000|2021-05-17 11:39:00|1078.4|1077.6|1078.4|1077.6|1078.4|1078|1078.2|1077.4|0
1621251550000|2021-05-17 11:39:10|1078.2|1077.4|1078|1077.4|1078.2|1077.4|1078|1077.4|0
1621251560000|2021-05-17 11:39:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|49
1621251590000|2021-05-17 11:39:50|1077.6||1077.6||1077.6||1077.6||0
1621251610000|2021-05-17 11:40:10|1077.4||1077.4||1077.6||1077.4||326
1621251620000|2021-05-17 11:40:20|1077.6||1077.6||1077.6||1077.4||400
1621251640000|2021-05-17 11:40:40|||||||||30
1621251690000|2021-05-17 11:41:30|1077.4|1077|1077.2|1076.2|1077.4|1077|1077.2|1076.2|578
1621251710000|2021-05-17 11:41:50|1077|1076|1076.6|1076|1077|1076|1076.6|1075.8|0
1621251720000|2021-05-17 11:42:00||1076.2||1076||1076.2||1076|47
1621251740000|2021-05-17 11:42:20|1076.8|1076.2|1077.2|1077|1077.6|1077|1076.8|1076.2|900
1621251790000|2021-05-17 11:43:10||1076.8||1076.4||1076.8||1076.4|0
1621251800000|2021-05-17 11:43:20|1077||1077||1077.2||1077||0
1621251810000|2021-05-17 11:43:30||1076.2||1076.2||1076.2||1076|0
1621251870000|2021-05-17 11:44:30|1076.8|1076.4|1076.4|1075.8|1076.8|1076.4|1076.4|1075.8|1062
1621251880000|2021-05-17 11:44:40|1076.2|1075.6|1076.2|1075.4|1076.2|1075.6|1076.2|1075.4|0
1621251890000|2021-05-17 11:44:50|1076.4|1075.6|1076.2|1075.6|1076.6|1075.8|1076.2|1075.6|1000
1621251900000|2021-05-17 11:45:00|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1621251910000|2021-05-17 11:45:10|1076.2|1075.6|1076.2|1075.4|1076.2|1075.6|1076.2|1075.4|0
1621251920000|2021-05-17 11:45:20|1076|1075.2|1075.4|1074.4|1076|1075.4|1075.4|1074.4|1028
1621251930000|2021-05-17 11:45:30|1075.2|1075|1075|1074.2|1075.2|1075|1075|1074|896
1621251940000|2021-05-17 11:45:40|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|981
1621251950000|2021-05-17 11:45:50|1075|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.2|250
1621251960000|2021-05-17 11:46:00||1074.2||1074.2||1074.2||1074.2|0
1621251970000|2021-05-17 11:46:10|1074.8||1074.8||1074.8||1074.8||0
1621251980000|2021-05-17 11:46:20|1074.6|1074|1074.6|1074|1074.6|1074|1074.4|1074|18
1621252000000|2021-05-17 11:46:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1621252040000|2021-05-17 11:47:20|1075|1074.4|1075|1074.4|1075|1074.6|1075|1074.4|0
1621252050000|2021-05-17 11:47:30||1074.2||1074.2||1074.2||1074.2|0
1621252060000|2021-05-17 11:47:40|1075.2|1074.4|1075.2|1074.8|1075.4|1075|1075.2|1074.4|563
1621252080000|2021-05-17 11:48:00|1075.4|1075|1075.4|1074.8|1075.4|1075|1075.4|1074.8|17
1621252090000|2021-05-17 11:48:10|1075.2|1074.6|1075.2|1074.4|1075.2|1074.6|1075.2|1074.4|0
1621252110000|2021-05-17 11:48:30|1075|1074.2|1075.2|1074.6|1075.2|1074.6|1075|1074|0
1621252140000|2021-05-17 11:49:00|||||||||300
1621252150000|2021-05-17 11:49:10|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.6|1074.2|604
1621252160000|2021-05-17 11:49:20|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1621252170000|2021-05-17 11:49:30|1074.8||1074.8||1074.8||1074.8||0
1621252190000|2021-05-17 11:49:50|1074.6||1074.8||1074.8||1074.6||0
1621252210000|2021-05-17 11:50:10||1074.2||1074.2||1074.2||1074.2|0
1621252230000|2021-05-17 11:50:30|1075.2|1074.4|1075.4|1074.8|1075.4|1074.8|1075.2|1074.4|194
1621252240000|2021-05-17 11:50:40|1075.2|1074.6|1075.2|1074.4|1075.2|1074.6|1075.2|1074.4|0
1621252280000|2021-05-17 11:51:20|1075|1074.2|1074.8|1074.2|1075|1074.2|1074.8|1074.2|0
1621252310000|2021-05-17 11:51:50|1074.6||1074.8||1074.8||1074.6||0
1621252320000|2021-05-17 11:52:00|1074.6|1074|1074|1073.2|1074.6|1074|1074|1073.2|3011
1621252330000|2021-05-17 11:52:10||1073.4||1073.4||1073.4||1073.4|0
1621252340000|2021-05-17 11:52:20|1073.8|1073.2|1073.8|1073|1073.8|1073.2|1073.8|1072.8|0
1621252350000|2021-05-17 11:52:30|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1621252370000|2021-05-17 11:52:50|1073.8|1073|1073.8|1073.2|1073.8|1073.2|1073.8|1073|100
1621252380000|2021-05-17 11:53:00||1073||1073||1073||1073|0
1621252390000|2021-05-17 11:53:10||1073.2||1073.2||1073.4||1073|200
1621252420000|2021-05-17 11:53:40|1074.2|1073.4|1074.2|1073.4|1074.2|1073.6|1074.2|1073.4|547
1621252440000|2021-05-17 11:54:00|1074|1073.2|1073.2|1072.6|1074|1073.2|1073.2|1072.6|949
1621252450000|2021-05-17 11:54:10|1073||1073||1073.2||1073||0
1621252470000|2021-05-17 11:54:30|1073.2|1072.8|1073.4|1072.6|1073.4|1072.8|1073.2|1072.6|64
1621252480000|2021-05-17 11:54:40|1073.2||1073.2||1073.2||1073.2||0
1621252490000|2021-05-17 11:54:50|1073|1072.8|1074|1073.4|1074|1073.4|1072.8|1072.8|1956
1621252500000|2021-05-17 11:55:00|1073.8||1073.8||1073.8||1073.8||0
1621252510000|2021-05-17 11:55:10|1074|1073.6|1075|1074.4|1075|1074.4|1074|1073.6|357
1621252530000|2021-05-17 11:55:30|1074.8||1075||1075||1074.8||0
1621252540000|2021-05-17 11:55:40|1074.8||1075.2||1075.2||1074.8||0
1621252560000|2021-05-17 11:56:00|1075||1075||1075||1075||0
1621252690000|2021-05-17 11:58:10|1074.6||1075||1075||1074.6||0
1621252730000|2021-05-17 11:58:50|1074|1073.8|1074.8|1074.2|1075|1074.2|1074|1073.8|5000
1621252740000|2021-05-17 11:59:00|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1621252750000|2021-05-17 11:59:10|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1621252760000|2021-05-17 11:59:20|1074.6|1074|1074.2|1073.4|1074.6|1074.2|1074.2|1073.2|34
1621252770000|2021-05-17 11:59:30|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|0
1621252780000|2021-05-17 11:59:40|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|0
1621252790000|2021-05-17 11:59:50|1074.8|1074|1074.6|1074|1074.8|1074|1074.6|1074|0
1621252800000|2021-05-17 12:00:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|551
1621252810000|2021-05-17 12:00:10|1074.6||1074.6||1074.6||1074.6||0
1621252830000|2021-05-17 12:00:30|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|0
1621252860000|2021-05-17 12:01:00||1074||1074||1074||1073.8|5
1621252880000|2021-05-17 12:01:20|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.6|1074|759
1621252890000|2021-05-17 12:01:30|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074|1073.8|237
1621252910000|2021-05-17 12:01:50|1074|1073.6|1073.8|1073.6|1074|1073.6|1073.8|1073.6|186
1621252920000|2021-05-17 12:02:00|1073.6|1073.4|1073.2|1072.6|1073.8|1073.4|1073.2|1072.6|409
1621252930000|2021-05-17 12:02:10|1073|1072.8|1073|1072.8|1073.4|1073|1073|1072.8|394
1621252940000|2021-05-17 12:02:20|1073.4|1073|1073.6|1073|1073.6|1073.2|1073.4|1073|14
1621252950000|2021-05-17 12:02:30||1072.8||1072.8||1072.8||1072.8|0
1621252980000|2021-05-17 12:03:00|1073.4|1072.6|1073.2|1072.6|1073.4|1072.6|1073.2|1072.6|250
1621252990000|2021-05-17 12:03:10|1073.4|1072.8|1073.6|1072.8|1073.6|1072.8|1073.4|1072.8|646
1621253040000|2021-05-17 12:04:00|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|0
1621253050000|2021-05-17 12:04:10|1073.2||1073||1073.2||1073||0
1621253090000|2021-05-17 12:04:50|1073.2|1072.8|1073.2|1072.6|1073.6|1073.2|1073.2|1072.6|1252
1621253100000|2021-05-17 12:05:00|1073.4||1073.4||1073.4||1073.4||0
1621253110000|2021-05-17 12:05:10|1073.6|1072.8|1073.6|1073.2|1073.6|1073.2|1073.6|1072.8|139
1621253120000|2021-05-17 12:05:20|1073.4|1073|1073.2|1072.8|1073.6|1073|1073.2|1072.6|583
1621253130000|2021-05-17 12:05:30|1073.4|1073|1073.6|1072.8|1073.6|1073|1073.4|1072.8|500
1621253140000|2021-05-17 12:05:40||1073||1073||1073||1073|0
1621253150000|2021-05-17 12:05:50|1073.8|1073.2|1073.8|1073.2|1074|1073.4|1073.6|1073.2|631
1621253160000|2021-05-17 12:06:00|1074|1073|1074|1073.2|1074.2|1073.2|1074|1073|1820
1621253190000|2021-05-17 12:06:30|1073.8||1073.8||1073.8||1073.8||0
1621253200000|2021-05-17 12:06:40|1073.6|1073|1073.6|1072.8|1073.6|1073|1073.6|1072.8|0
1621253210000|2021-05-17 12:06:50|1073.8|1073|1073.8|1073|1073.8|1073|1073.8|1073|0
1621253230000|2021-05-17 12:07:10|1073.6||1073.8||1073.8||1073.6||80
1621253240000|2021-05-17 12:07:20|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|0
1621253260000|2021-05-17 12:07:40|||||||||50
1621253280000|2021-05-17 12:08:00|1073.8|1073|1073.8|1073|1073.8|1073|1073.8|1073|0
1621253300000|2021-05-17 12:08:20|1074|1073.2|1074.4|1073.8|1074.4|1074|1074|1073.2|781
1621253310000|2021-05-17 12:08:30|1074.2|1073.6|1074.4|1073.6|1074.4|1073.6|1074.2|1073.4|404
1621253320000|2021-05-17 12:08:40|1074.2|1073.4|1074|1073.4|1074.2|1073.4|1074|1073.4|0
1621253330000|2021-05-17 12:08:50|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1621253420000|2021-05-17 12:10:20|1073.6||1073.6||1073.6||1073.6||0
1621253430000|2021-05-17 12:10:30|1073.4|1073|1073.4|1072.8|1073.4|1073.2|1073.2|1072.8|4
1621253440000|2021-05-17 12:10:40|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|105
1621253500000|2021-05-17 12:11:40|1073||1073||1073||1073||0
1621253520000|2021-05-17 12:12:00|1072.8|1072.8|1073.2|1072.6|1073.2|1072.8|1072.8|1072.6|2223
1621253530000|2021-05-17 12:12:10||1072.8||1072.6||1072.8||1072.6|0
1621253540000|2021-05-17 12:12:20||1072.8||1072.8||1072.8||1072.8|0
1621253550000|2021-05-17 12:12:30||1072.6||1072.8||1072.8||1072.6|392
1621253560000|2021-05-17 12:12:40|1073|1073|1073|1072.8|1073|1073|1073|1072.8|184
1621253570000|2021-05-17 12:12:50|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.4|1072.8|16
1621253600000|2021-05-17 12:13:20|1073.2||1073.4||1073.4||1073.2||100
1621253630000|2021-05-17 12:13:50|1073.2||1073.2||1073.2||1073.2||200
1621253650000|2021-05-17 12:14:10|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.8|1072.6|1069
1621253700000|2021-05-17 12:15:00|1073|1072.8|1073.2|1072.8|1073.2|1072.8|1072.8|1072.8|380
1621253710000|2021-05-17 12:15:10||1072.6||1072.6||1072.6||1072.6|0
1621253730000|2021-05-17 12:15:30||1072.8||1072.6||1072.8||1072.6|0
1621253740000|2021-05-17 12:15:40|1073||1073.2||1073.2||1073||0
1621253750000|2021-05-17 12:15:50|1073|1072.8|1072.8|1072.6|1073|1072.8|1072.8|1072.6|2504
1621253760000|2021-05-17 12:16:00|1073|1072.8|1073.4|1072.8|1073.6|1073|1073|1072.6|715
1621253770000|2021-05-17 12:16:10|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1621253790000|2021-05-17 12:16:30|||||||||50
1621253890000|2021-05-17 12:18:10|1073|1072.8|1073|1072.6|1073|1072.8|1073|1072.6|0
1621253960000|2021-05-17 12:19:20|1072.8||1072.8||1073||1072.8||390
1621253970000|2021-05-17 12:19:30|1073||1072.8||1073||1072.8||52
1621253990000|2021-05-17 12:19:50|1072.6|1072.4|1072.4|1071.8|1072.6|1072.4|1072.2|1071.8|2159
1621254000000|2021-05-17 12:20:00|1072.6|1072|1072|1071.4|1072.6|1072|1072|1071.4|2661
1621254010000|2021-05-17 12:20:10|1071.8|1071.2|1071.6|1071.4|1071.8|1071.4|1071.6|1071|0
1621254020000|2021-05-17 12:20:20|1071.8|1071.2|1071.4|1071|1071.8|1071.2|1071.4|1071|0
1621254030000|2021-05-17 12:20:30|1071.6||1071.6||1071.6||1071.6||0
1621254060000|2021-05-17 12:21:00|1071.4|1071.2|1070.8|1070.2|1071.4|1071.4|1070.8|1070.2|2330
1621254070000|2021-05-17 12:21:10|1070.6|1070|1071|1070.8|1071.4|1071|1070.6|1070|1882
1621254080000|2021-05-17 12:21:20||1070.6||1070.6||1070.6||1070.6|45
1621254090000|2021-05-17 12:21:30|1071.4|1070.8|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|534
1621254100000|2021-05-17 12:21:40|1071.6||1071.6||1071.6||1071.4||0
1621254110000|2021-05-17 12:21:50|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|0
1621254130000|2021-05-17 12:22:10||1070.4||1070.4||1070.4||1070.4|0
1621254170000|2021-05-17 12:22:50||1070.6||1070.6||1070.6||1070.6|0
1621254210000|2021-05-17 12:23:30|1071.2|1070.8|1070.6|1070|1071.2|1070.8|1070.6|1070|1041
1621254230000|2021-05-17 12:23:50|1070.8|1070.2|1071.4|1071|1071.4|1071|1070.8|1070.2|1196
1621254260000|2021-05-17 12:24:20|1071.6|1071.2|1072.2|1071.4|1072.4|1071.6|1071.6|1071.2|1014
1621254270000|2021-05-17 12:24:30|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|1072.4|1071.6|0
1621254280000|2021-05-17 12:24:40|1072.6|1071.8|1072.8|1072|1073|1072|1072.6|1071.8|0
1621254300000|2021-05-17 12:25:00|1072.6||1072.8||1072.8||1072.6||0
1621254320000|2021-05-17 12:25:20||1071.8||1071.8||1071.8||1071.8|0
1621254330000|2021-05-17 12:25:30|1072.6|1071.6|1072.2|1071.6|1072.6|1071.8|1072.2|1071.6|250
1621254340000|2021-05-17 12:25:40|1072||1072.2||1072.2||1072||0
1621254360000|2021-05-17 12:26:00|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|222
1621254370000|2021-05-17 12:26:10||1071.4||1071.4||1071.4||1071.4|0
1621254380000|2021-05-17 12:26:20||1071.6||1071.4||1071.6||1071.4|200
1621254430000|2021-05-17 12:27:10|1071.6|1071.2|1071.4|1070.8|1071.6|1071.2|1071.2|1070.6|1034
1621254460000|2021-05-17 12:27:40||1071||1071||1071||1071|0
1621254470000|2021-05-17 12:27:50|1071.6|1071.2|1071.8|1071.2|1071.8|1071.4|1071.4|1071.2|719
1621254480000|2021-05-17 12:28:00|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1072|1071.4|0
1621254500000|2021-05-17 12:28:20|1072||1072||1072||1072||0
1621254610000|2021-05-17 12:30:10|1071.8|1071.4|1072|1071.4|1072.2|1071.4|1071.6|1071.4|4
1621254620000|2021-05-17 12:30:20|1072.2|1071.6|1072.4|1071.6|1072.4|1071.6|1072.2|1071.6|0
1621254680000|2021-05-17 12:31:20|1072.6||1072.6||1072.6||1072.6||0
1621254720000|2021-05-17 12:32:00|1072.8|1071.8|1073|1072|1073.6|1072.8|1072.8|1071.8|951
1621254730000|2021-05-17 12:32:10|1072.8|1071.8|1073.4|1072.4|1073.4|1073|1072.2|1071.8|1101
1621254740000|2021-05-17 12:32:20|1073.6|1072.6|1073.6|1073|1073.6|1073|1073.6|1072.6|0
1621254750000|2021-05-17 12:32:30|1073.8|1072.8|1073.8|1073|1073.8|1073|1073.8|1072.8|0
1621254790000|2021-05-17 12:33:10|1074||1074||1074||1074||0
1621254800000|2021-05-17 12:33:20|1073.8|1072.8|1073.8|1072.8|1073.8|1073|1073.8|1072.8|0
1621254810000|2021-05-17 12:33:30|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.4|1072.8|0
1621254830000|2021-05-17 12:33:50|1073.2|1072.6|1073|1072.4|1073.2|1072.6|1073|1072.4|0
1621254870000|2021-05-17 12:34:30||1072.6||1072.6||1072.6||1072.6|0
1621254890000|2021-05-17 12:34:50|1073.2|1072.8|1073|1072.4|1073.2|1072.8|1072.8|1072.4|2660
1621254900000|2021-05-17 12:35:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073|1072.6|0
1621254910000|2021-05-17 12:35:10|1073||1073.2||1073.2||1073||0
1621254920000|2021-05-17 12:35:20||1072.8||1072.8||1072.8||1072.8|0
1621254930000|2021-05-17 12:35:30|1073.4|1073|1074|1073|1074|1073.4|1073.4|1072.8|2579
1621254940000|2021-05-17 12:35:40||1073.2||1073.2||1073.2||1073.2|0
1621254960000|2021-05-17 12:36:00||1073.4||1073.4||1073.4||1073.4|0
1621255010000|2021-05-17 12:36:50|1073.8||1074||1074||1073.8||0
1621255020000|2021-05-17 12:37:00|1074.2|1073.6|1074.2|1073.6|1074.2|1073.8|1074.2|1073.6|503
1621255040000|2021-05-17 12:37:20|1074.4|1074.2|1075|1074.6|1075.4|1074.8|1074.2|1073.6|2466
1621255050000|2021-05-17 12:37:30|1075.2|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.2|0
1621255070000|2021-05-17 12:37:50|1075.4|1074.8|1076|1075|1076.2|1075.2|1075.4|1074.8|334
1621255080000|2021-05-17 12:38:00|1075.8|1074.8|1075.2|1074.6|1075.8|1074.8|1075.2|1074.6|1493
1621255100000|2021-05-17 12:38:20|1075|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.4|106
1621255140000|2021-05-17 12:39:00|||||||||200
1621255150000|2021-05-17 12:39:10|1074.8|1074.2|1074.6|1074.4|1074.8|1074.4|1074.6|1074.2|268
1621255180000|2021-05-17 12:39:40|1075|1074.6|1075.2|1074.8|1075.2|1075|1075|1074.6|523
1621255190000|2021-05-17 12:39:50|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|0
1621255230000|2021-05-17 12:40:30|1075.2||1075.2||1075.2||1075.2||0
1621255240000|2021-05-17 12:40:40|1075||1075.2||1075.2||1075||0
1621255250000|2021-05-17 12:40:50|1075||1075||1075||1075||0
1621255270000|2021-05-17 12:41:10|1074.8||1074.8||1074.8||1074.8||0
1621255290000|2021-05-17 12:41:30|1074.6|1074.2|1074|1073.4|1074.6|1074.2|1074|1073.4|2389
1621255300000|2021-05-17 12:41:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|298
1621255310000|2021-05-17 12:41:50|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1621255320000|2021-05-17 12:42:00|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|811
1621255330000|2021-05-17 12:42:10|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.8|1072.2|0
1621255360000|2021-05-17 12:42:40|1072.6|1072|1072.4|1071.8|1072.6|1072|1072.4|1071.8|0
1621255370000|2021-05-17 12:42:50|1072.2|1071.6|1072.2|1071.2|1072.2|1071.6|1072|1071.2|0
1621255400000|2021-05-17 12:43:20||1071.6||1071.6||1071.6||1071.6|0
1621255410000|2021-05-17 12:43:30|1072||1072||1072||1072||0
1621255420000|2021-05-17 12:43:40|1071.8|1071.8|1071.4|1071|1071.8|1071.8|1071.4|1070.8|271
1621255480000|2021-05-17 12:44:40|1071.2||1071.2||1071.2||1071.2||0
1621255490000|2021-05-17 12:44:50|1071|1070.8|1071|1070.4|1071|1070.8|1071|1070.2|427
1621255510000|2021-05-17 12:45:10||1070.2||1070.2||1070.2||1070.2|0
1621255520000|2021-05-17 12:45:20|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.4|0
1621255540000|2021-05-17 12:45:40|1071|1070.6|1070|1069.2|1071.2|1070.6|1070|1069.2|11727
1621255550000|2021-05-17 12:45:50|1069.8|1069.4|1070|1069.2|1070.2|1069.8|1069.6|1069|8536
1621255560000|2021-05-17 12:46:00|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|0
1621255610000|2021-05-17 12:46:50|1070.4|1069.6|1070.8|1070.2|1070.8|1070.2|1070.4|1069.6|18
1621255630000|2021-05-17 12:47:10|1070.6|1070|1070.6|1069.6|1070.6|1070|1070.6|1069.6|43
1621255660000|2021-05-17 12:47:40|1070.8|1070|1071.2|1070.6|1071.2|1070.8|1070.8|1070|751
1621255670000|2021-05-17 12:47:50|1071|1070.4|1070.6|1070.2|1071|1070.4|1070.4|1070.2|4871
1621255680000|2021-05-17 12:48:00|1070.4|1070|1070.4|1069.4|1070.4|1070|1070.2|1069.4|871
1621255690000|2021-05-17 12:48:10|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1621255710000|2021-05-17 12:48:30|1070|1069.4|1069.2|1068.4|1070|1069.4|1069.2|1068.4|3142
1621255720000|2021-05-17 12:48:40|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|0
1621255730000|2021-05-17 12:48:50|1069.2|1068.8|1069.2|1068.6|1069.2|1068.8|1069|1068.6|1720
1621255760000|2021-05-17 12:49:20|||||||||35
1621255790000|2021-05-17 12:49:50|1069.4|1068.8|1069.6|1069|1069.6|1069|1069.2|1068.8|1150
1621255800000|2021-05-17 12:50:00|1069.4||1069.6||1069.6||1069.4||10
1621255820000|2021-05-17 12:50:20|1069.4|1068.8|1069|1068.6|1069.4|1068.8|1069|1068.6|1062
1621255830000|2021-05-17 12:50:30|1068.8||1068.8||1068.8||1068.8||0
1621255870000|2021-05-17 12:51:10|1068.6|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068.2|294
1621255930000|2021-05-17 12:52:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|824
1621255940000|2021-05-17 12:52:20|1069|1068.6|1069|1068.4|1069|1068.6|1069|1068.4|748
1621255950000|2021-05-17 12:52:30|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068.2|520
1621255960000|2021-05-17 12:52:40|1069|1068.4|1068.8|1068.2|1069|1068.4|1068.8|1068.2|0
1621255980000|2021-05-17 12:53:00|1068.6||1068.6||1068.8||1068.6||1267
1621256030000|2021-05-17 12:53:50|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|494
1621256040000|2021-05-17 12:54:00|1068.6|1068|1068.4|1067.8|1068.8|1068.2|1068.4|1067.6|6803
1621256050000|2021-05-17 12:54:10|1068.2|1067.6|1067.6|1067.2|1068.4|1068|1067.6|1067|5574
1621256060000|2021-05-17 12:54:20|1068|1067.4|1069.8|1068.8|1069.8|1068.8|1068|1067.4|1248
1621256070000|2021-05-17 12:54:30|1069.6|1068.6|1069.4|1068.6|1069.6|1068.6|1069.4|1068.6|0
1621256080000|2021-05-17 12:54:40|1069.8|1068.8|1070.2|1069.2|1070.2|1069.2|1069.8|1068.8|47
1621256090000|2021-05-17 12:54:50|1070.4|1069.4|1070.2|1069.4|1070.4|1069.6|1070.2|1069.4|0
1621256100000|2021-05-17 12:55:00|1070|1069|1069.8|1068.8|1070|1069|1069.6|1068.8|33
1621256120000|2021-05-17 12:55:20|1069.6|1068.6|1068.6|1068|1069.6|1068.6|1068.6|1068|44
1621256130000|2021-05-17 12:55:30|1068.4|1067.8|1070.2|1069.2|1070.2|1069.4|1068.4|1067.6|2020
1621256150000|2021-05-17 12:55:50|1069.8||1069.8||1069.8||1069.8||0
1621256160000|2021-05-17 12:56:00|1069.6||1069.4||1069.6||1069.4||0
1621256170000|2021-05-17 12:56:10|1069.6||1069.6||1069.6||1069.6||0
1621256180000|2021-05-17 12:56:20|1069.4|1068.8|1069.2|1068.2|1069.4|1068.8|1069.2|1068.2|612
1621256190000|2021-05-17 12:56:30|||||||||4
1621256250000|2021-05-17 12:57:30|1069.4|1068.4|1069.6|1068.6|1069.6|1068.6|1069.4|1068.4|0
1621256310000|2021-05-17 12:58:30||1068.8||1069||1069||1068.8|0
1621256320000|2021-05-17 12:58:40||1069.2||1069.2||1069.4||1069.2|250
1621256330000|2021-05-17 12:58:50|1069.4|1069|1069.6|1069|1069.6|1069|1069.4|1069|233
1621256340000|2021-05-17 12:59:00|1069.4|1068.8|1069.4|1068.4|1069.4|1069|1069.2|1068.4|1203
1621256360000|2021-05-17 12:59:20|||||||||90
1621256370000|2021-05-17 12:59:30||1068.6||1068.6||1068.6||1068.6|0
1621256390000|2021-05-17 12:59:50|1069.2|1068.8|1069|1068.4|1069.2|1069|1069|1068.4|250
1621256400000|2021-05-17 13:00:00|1068.8|1068.2|1068.6|1068|1069|1068.2|1068.6|1067.8|0
1621256420000|2021-05-17 13:00:20|1068.4|1068.2|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|184
1621256430000|2021-05-17 13:00:30|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068|3551
1621256470000|2021-05-17 13:01:10|1068.6|1068|1068.6|1067.8|1068.6|1068|1068.4|1067.6|19
1621256490000|2021-05-17 13:01:30|1068.4||1068.4||1068.4||1068.4||0
1621256500000|2021-05-17 13:01:40|1068.6|1067.6|1068.4|1067.6|1068.6|1067.6|1068.4|1067.4|0
1621256510000|2021-05-17 13:01:50||1067.8||1067.8||1067.8||1067.8|0
1621256540000|2021-05-17 13:02:20|1068.2||1068.6||1068.6||1068.2||250
1621256550000|2021-05-17 13:02:30||1068||1068.4||1068.4||1068|0
1621256580000|2021-05-17 13:03:00|1068.4|1068|1068.8|1068.4|1068.8|1068.4|1068.4|1067.8|1827
1621256600000|2021-05-17 13:03:20||1068.2||1068.2||1068.2||1068.2|0
1621256610000|2021-05-17 13:03:30|1068.6|1068|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1621256620000|2021-05-17 13:03:40|1068.6||1068.6||1068.6||1068.6||0
1621256640000|2021-05-17 13:04:00|1068.4|1067.8|1067.6|1067|1068.4|1067.8|1067.6|1067|706
1621256650000|2021-05-17 13:04:10|1067.4|1067.2|1067.6|1067|1068|1067.2|1067.2|1067|2133
1621256670000|2021-05-17 13:04:30|||||||||140
1621256710000|2021-05-17 13:05:10|1067.4|1066.6|1066.2|1065.6|1067.4|1066.8|1066.2|1065.4|11050
1621256720000|2021-05-17 13:05:20|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1066|1065.2|2109
1621256730000|2021-05-17 13:05:30|1066.4|1065.6|1067.6|1067|1067.6|1067|1066.4|1065.6|3436
1621256740000|2021-05-17 13:05:40|1067.8|1067.2|1068.2|1067.2|1068.2|1067.2|1067.8|1067|0
1621256750000|2021-05-17 13:05:50|1067.6|1067.4|1067.6|1067.4|1068|1067.4|1067.6|1067.4|14
1621256760000|2021-05-17 13:06:00|1067.8|1067.6|1068.4|1067.6|1068.6|1067.6|1067.8|1067.6|300
1621256820000|2021-05-17 13:07:00|1068.6|1067.8|1068.8|1068.2|1068.8|1068.2|1068.6|1067.8|301
1621256830000|2021-05-17 13:07:10|1068.6|1067.8|1068.2|1067.2|1068.6|1067.8|1068|1067.2|1009
1621256840000|2021-05-17 13:07:20|1068||1068||1068||1068||0
1621256860000|2021-05-17 13:07:40|1067.8|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|0
1621256900000|2021-05-17 13:08:20|1067.6|1066.6|1067.4|1066.6|1067.6|1066.6|1067.4|1066.6|0
1621256910000|2021-05-17 13:08:30||1066.8||1067||1067||1066.8|0
1621256940000|2021-05-17 13:09:00|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.6|1067|718
1621256950000|2021-05-17 13:09:10|1068|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|494
1621256960000|2021-05-17 13:09:20||1067.6||1067.6||1067.6||1067.6|0
1621256970000|2021-05-17 13:09:30||1067.8||1067.8||1067.8||1067.8|0
1621256980000|2021-05-17 13:09:40|1068.4|1068|1069|1068.2|1069|1068.4|1068.4|1068|937
1621256990000|2021-05-17 13:09:50|1069.2|1068.4|1069.2|1068.4|1069.2|1068.4|1069.2|1068.4|0
1621257000000|2021-05-17 13:10:00|1069|1068.6|1068.4|1067.8|1069|1068.6|1068.4|1067.6|1549
1621257020000|2021-05-17 13:10:20|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|94
1621257050000|2021-05-17 13:10:50|1068|1067.4|1068|1067.4|1068.4|1067.6|1068|1067.4|45
1621257070000|2021-05-17 13:11:10|1067.8|1067.8|1068|1067.4|1068|1067.8|1067.8|1067.4|28
1621257120000|2021-05-17 13:12:00||1067.6||1067.4||1067.6||1067.4|315
1621257140000|2021-05-17 13:12:20|1067.8|1067|1067.2|1067|1067.8|1067|1067.2|1066.6|792
1621257150000|2021-05-17 13:12:30||1066.8||1066.8||1066.8||1066.8|7
1621257170000|2021-05-17 13:12:50|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.8|1066.2|444
1621257180000|2021-05-17 13:13:00||1066||1065.8||1066||1065.8|280
1621257190000|2021-05-17 13:13:10||1066.4||1066.4||1066.4||1066.4|0
1621257210000|2021-05-17 13:13:30|||||||||120
1621257270000|2021-05-17 13:14:30|1067.2|1066.6|1067|1066.4|1067.2|1067|1067|1066.4|3529
1621257290000|2021-05-17 13:14:50|||||||||12
1621257310000|2021-05-17 13:15:10|1067.2|1066.6|1067|1066.4|1067.6|1067|1066.8|1066|2165
1621257330000|2021-05-17 13:15:30|1066.8|1066|1066.2|1065.6|1066.8|1066|1066.2|1065.6|197
1621257350000|2021-05-17 13:15:50|1066.4|1065.8|1066.8|1066|1066.8|1066|1066.4|1065.8|0
1621257360000|2021-05-17 13:16:00||1066.2||1066.2||1066.2||1066.2|0
1621257370000|2021-05-17 13:16:10|1067|1066.4|1068.2|1067.4|1068.2|1067.4|1067|1066.4|1010
1621257390000|2021-05-17 13:16:30|1068.4|1067.6|1068.4|1067.6|1068.4|1067.8|1068.4|1067.6|0
1621257400000|2021-05-17 13:16:40|||||||||70
1621257410000|2021-05-17 13:16:50||1067.8||1067.6||1067.8||1067.6|0
1621257440000|2021-05-17 13:17:20||1067.8||1067.8||1067.8||1067.8|0
1621257450000|2021-05-17 13:17:30||1067.6||1067.6||1067.6||1067.6|0
1621257460000|2021-05-17 13:17:40|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|1068|1067.4|1314
1621257470000|2021-05-17 13:17:50|1068|1067.2|1068|1067.2|1068|1067.2|1068|1067.2|0
1621257490000|2021-05-17 13:18:10|1067.8|1067|1068|1067.2|1068|1067.4|1067.6|1067|46
1621257500000|2021-05-17 13:18:20|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|0
1621257510000|2021-05-17 13:18:30||1067.6||1067.4||1067.6||1067.4|0
1621257520000|2021-05-17 13:18:40|1068.4|1067.6|1069|1068.2|1069|1068.2|1068.4|1067.6|280
1621257530000|2021-05-17 13:18:50|1068.8||1068.8||1068.8||1068.8||0
1621257540000|2021-05-17 13:19:00|1068.6|1067.8|1068.2|1067.6|1068.6|1067.8|1068.2|1067.6|9
1621257550000|2021-05-17 13:19:10|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|1068.4|1067.4|0
1621257580000|2021-05-17 13:19:40|1068.6|1067.6|1068.6|1067.6|1068.6|1067.8|1068.6|1067.6|0
1621257590000|2021-05-17 13:19:50||1067.8||1067.8||1067.8||1067.8|0
1621257600000|2021-05-17 13:20:00|1068.4||1068.4||1068.4||1068.4||0
1621257610000|2021-05-17 13:20:10|1068.6||1068.6||1068.6||1068.6||0
1621257630000|2021-05-17 13:20:30||1068||1068||1068||1068|0
1621257640000|2021-05-17 13:20:40|1068.8|1068.2|1069.4|1068.8|1069.4|1068.8|1068.8|1068.2|278
1621257650000|2021-05-17 13:20:50||1068.6||1068.6||1068.6||1068.6|0
1621257660000|2021-05-17 13:21:00|1069.2||1069.2||1069.2||1069.2||0
1621257670000|2021-05-17 13:21:10|1069.4||1069.4||1069.4||1069.4||0
1621257700000|2021-05-17 13:21:40|1069.2||1069.2||1069.2||1069.2||0
1621257710000|2021-05-17 13:21:50|1069|1068.4|1069|1068.2|1069|1068.4|1068.8|1068.2|0
1621257720000|2021-05-17 13:22:00|1068.8||1068.8||1068.8||1068.8||0
1621257730000|2021-05-17 13:22:10|1069|1068|1069|1068|1069|1068.2|1069|1068|0
1621257740000|2021-05-17 13:22:20||1068.2||1068.4||1068.4||1068.2|500
1621257760000|2021-05-17 13:22:40||1068.6||1068.4||1068.8||1068.4|0
1621257780000|2021-05-17 13:23:00|1069.4|1068.6|1068.8|1068.2|1069.4|1068.8|1068.8|1068.2|2930
1621257800000|2021-05-17 13:23:20|1069|1068.4|1069.4|1068.6|1069.4|1068.8|1069|1068.4|618
1621257810000|2021-05-17 13:23:30|1069.2|1068.8|1069.4|1068.8|1069.6|1069|1069.2|1068.8|0
1621257820000|2021-05-17 13:23:40|1069.6|1069|1069.6|1069|1069.6|1069.2|1069.6|1069|0
1621257830000|2021-05-17 13:23:50|1069.4|1069.2|1070.6|1069.8|1070.6|1069.8|1069.4|1068.8|7191
1621257840000|2021-05-17 13:24:00|1070.8|1070|1070.6|1070|1071|1070|1070.4|1069.8|50
1621257850000|2021-05-17 13:24:10|1070.8|1070.2|1071.4|1070.6|1071.4|1070.8|1070.8|1070.2|1465
1621257860000|2021-05-17 13:24:20|1071.2|1070.8|1071.2|1070.4|1071.2|1070.8|1070.8|1070.4|173
1621257870000|2021-05-17 13:24:30|1071.4|1070.6|1071.2|1070.8|1071.4|1070.8|1071.2|1070.6|1307
1621257880000|2021-05-17 13:24:40|1071|1070.6|1070.6|1069.6|1071|1070.6|1070.2|1069.6|2369
1621257890000|2021-05-17 13:24:50|1070.4|1069.8|1070.6|1069.8|1070.6|1069.8|1070.4|1069.6|0
1621257900000|2021-05-17 13:25:00||1069.6||1070||1070||1069.6|0
1621257910000|2021-05-17 13:25:10|1070.4|1070.2|1071|1070.2|1071|1070.2|1070.4|1070.2|28
1621257920000|2021-05-17 13:25:20|1070.8|1070|1070.2|1069.4|1070.8|1070|1070|1069.4|0
1621257930000|2021-05-17 13:25:30|1070|1069.2|1069.6|1069.2|1070|1069.2|1069.6|1069.2|500
1621257940000|2021-05-17 13:25:40|1069.4||1069.4||1069.4||1069.4||225
1621257950000|2021-05-17 13:25:50|1069.6|1069.4|1069.8|1069.6|1069.8|1069.6|1069.6|1069.2|483
1621257960000|2021-05-17 13:26:00|1070.2|1069.4|1070.2|1069.4|1070.6|1069.6|1070.2|1069.4|547
1621257980000|2021-05-17 13:26:20|1070|1069.2|1070|1069.4|1070|1069.4|1070|1069.2|0
1621258020000|2021-05-17 13:27:00|1069.8||1069.6||1069.8||1069.6||0
1621258070000|2021-05-17 13:27:50|1069.8|1069|1069.4|1068.8|1069.8|1069|1069.4|1068.6|924
1621258080000|2021-05-17 13:28:00|1069.6|1069|1069.6|1068.8|1069.6|1069|1069.6|1068.8|1000
1621258090000|2021-05-17 13:28:10|1069.4||1069.6||1069.6||1069.4||0
1621258110000|2021-05-17 13:28:30|1069.8|1069|1069.6|1068.8|1069.8|1069|1069.6|1068.8|0
1621258120000|2021-05-17 13:28:40|1069.4|1068.6|1068.8|1068.2|1069.4|1068.6|1068.6|1068.2|821
1621258140000|2021-05-17 13:29:00||1068.4||1068.4||1068.4||1068.4|0
1621258150000|2021-05-17 13:29:10|1069|1068.6|1069.6|1069|1069.6|1069|1069|1068.6|460
1621258170000|2021-05-17 13:29:30|1069.8|1069.2|1069.6|1069|1069.8|1069.2|1069.6|1069|557
1621258180000|2021-05-17 13:29:40|1069.8||1069.8||1069.8||1069.8||0
1621258190000|2021-05-17 13:29:50|1070|1069.2|1069.8|1069|1070|1069.2|1069.8|1069|0
1621258200000|2021-05-17 13:30:00|1069.6|1069.2|1069.6|1069|1069.6|1069.2|1069.2|1069|1356
1621258220000|2021-05-17 13:30:20|1070|1069.2|1069.6|1069|1070.2|1069.4|1069.6|1069|719
1621258240000|2021-05-17 13:30:40||1069.2||1069.2||1069.2||1069.2|0
1621258250000|2021-05-17 13:30:50|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|231
1621258260000|2021-05-17 13:31:00|1070.2|1069.6|1070.6|1070|1070.8|1070.2|1070.2|1069.6|299
1621258270000|2021-05-17 13:31:10|1070.8|1070.2|1071.2|1070.4|1071.4|1070.8|1070.6|1070.2|5643
1621258290000|2021-05-17 13:31:30|1071.4|1070.6|1070.8|1070|1071.8|1071|1070.4|1070|5162
1621258300000|2021-05-17 13:31:40|1071.2|1070.2|1071.8|1071.2|1072.2|1071.8|1070.8|1070.2|29433
1621258320000|2021-05-17 13:32:00|1071.6|1071|1071.2|1070.6|1071.6|1071|1071|1070.2|1936
1621258330000|2021-05-17 13:32:10|1071.4|1070.8|1071.6|1071|1071.6|1071.2|1071.4|1070.8|1277
1621258340000|2021-05-17 13:32:20|1071.4|1070.8|1071.4|1070.4|1071.4|1070.8|1071.2|1070.4|0
1621258350000|2021-05-17 13:32:30|1071.2|1070.2|1071|1070.4|1071.2|1070.4|1071|1070|500
1621258380000|2021-05-17 13:33:00|1070.8||1070.6||1070.8||1070.6||589
1621258410000|2021-05-17 13:33:30|1070.4|1069.8|1070|1069.4|1070.4|1069.8|1069.4|1069.2|4844
1621258420000|2021-05-17 13:33:40|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|1069.8|1069.2|0
1621258430000|2021-05-17 13:33:50|1069.6|1069.8|1070|1069.2|1070|1069.8|1069.6|1069.2|2500
1621258440000|2021-05-17 13:34:00|1069.8|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.8|296
1621258450000|2021-05-17 13:34:10|1069.8|1069.4|1069.6|1069.2|1070|1069.4|1069.6|1069.2|1404
1621258470000|2021-05-17 13:34:30|1069.8|1069.6|1069.8|1069|1069.8|1069.6|1069.6|1069|1603
1621258480000|2021-05-17 13:34:40||1069.2||1069.2||1069.4||1069.2|468
1621258490000|2021-05-17 13:34:50|1069.6|1069|1071|1070.2|1071|1070.4|1069.6|1069|4827
1621258500000|2021-05-17 13:35:00|1070.8|1070|1070.6|1070|1070.8|1070|1070.6|1070|704
1621258510000|2021-05-17 13:35:10|1070.8|1070.2|1071.8|1071.2|1072|1071.2|1070.8|1070.2|2022
1621258550000|2021-05-17 13:35:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|8
1621258570000|2021-05-17 13:36:10|1071.8|1071.2|1073|1072.2|1073|1072.4|1071.8|1071.2|1657
1621258580000|2021-05-17 13:36:20|1072.8|1072|1072.8|1072|1072.8|1072|1072.4|1071.6|100
1621258590000|2021-05-17 13:36:30|1073|1072.2|1073|1072.4|1073.2|1072.4|1073|1072.2|0
1621258600000|2021-05-17 13:36:40|1073.2||1073.2||1073.4||1073.2||0
1621258610000|2021-05-17 13:36:50|1073|1072.2|1072.4|1072|1073|1072.2|1072.4|1072|941
1621258620000|2021-05-17 13:37:00|1072.2|1071.6|1072|1071|1072.2|1071.6|1071.8|1071|9
1621258630000|2021-05-17 13:37:10|1071.6|1070.8|1071.6|1070.8|1071.6|1070.8|1071.4|1070.6|6
1621258650000|2021-05-17 13:37:30||1071||1071.2||1071.4||1071|0
1621258670000|2021-05-17 13:37:50|1072|1071.4|1073|1072.4|1073|1072.4|1072|1071.4|169
1621258680000|2021-05-17 13:38:00|1072.8|1072.2|1072.4|1071.6|1072.8|1072.2|1072|1071.4|3436
1621258710000|2021-05-17 13:38:30|1072.6|1071.8|1072.8|1072|1072.8|1072|1072.6|1071.8|946
1621258720000|2021-05-17 13:38:40|1072.6|1071.8|1072.4|1071.6|1072.6|1072|1072.4|1071.6|201
1621258740000|2021-05-17 13:39:00|1072.6|1071.8|1072.4|1071.6|1072.6|1071.8|1072.4|1071.6|507
1621258750000|2021-05-17 13:39:10|1072.6||1072.6||1072.6||1072.6||0
1621258760000|2021-05-17 13:39:20|1072.4||1072.4||1072.4||1072.4||0
1621258790000|2021-05-17 13:39:50|1072.2|1071.2|1071.2|1070.2|1072.2|1071.4|1071.2|1070.2|3809
1621258800000|2021-05-17 13:40:00||1070.4||1070.4||1070.4||1070.4|0
1621258820000|2021-05-17 13:40:20|1071|1070.2|1071|1070|1071|1070.2|1071|1070|0
1621258830000|2021-05-17 13:40:30|1070.8||1070.8||1070.8||1070.8||100
1621258840000|2021-05-17 13:40:40|1070.6||1071||1071||1070.6||47
1621258850000|2021-05-17 13:40:50|1070.8||1070.8||1070.8||1070.8||0
1621258860000|2021-05-17 13:41:00|1071|1070.2|1070.8|1070.2|1071|1070.2|1070.8|1070|250
1621258870000|2021-05-17 13:41:10|1071|1070.4|1070.8|1070.2|1071.2|1070.6|1070.8|1070|250
1621258880000|2021-05-17 13:41:20|1070.6|1070|1070.2|1069.2|1070.6|1070|1069.8|1069|1999
1621258890000|2021-05-17 13:41:30|1070|1069|1070|1069|1070|1069|1070|1068.8|0
1621258900000|2021-05-17 13:41:40|1069.8|1068.8|1069.8|1068.6|1069.8|1068.8|1069.8|1068.6|0
1621258910000|2021-05-17 13:41:50|1069.6|1068.8|1069|1068|1069.6|1068.8|1068.8|1067.8|215
1621258920000|2021-05-17 13:42:00||1068.2||1068.4||1068.4||1068.2|0
1621258930000|2021-05-17 13:42:10|1068.8|1068.2|1068.6|1068.2|1068.8|1068.2|1068.4|1068.2|1000
1621258940000|2021-05-17 13:42:20|||||||||218
1621258950000|2021-05-17 13:42:30|1068.4||1068.4||1068.6||1068.4||0
1621258960000|2021-05-17 13:42:40|1068.2|1068|1068.2|1067.8|1068.4|1068|1068|1067.8|1343
1621258970000|2021-05-17 13:42:50|1068|1067.6|1068|1067.4|1068.2|1067.6|1068|1067.2|13
1621258980000|2021-05-17 13:43:00|1068.2|1067.6|1068.4|1067.4|1068.8|1068|1068.2|1067.4|2063
1621258990000|2021-05-17 13:43:10|1068.6|1067.6|1069|1067.8|1069|1067.8|1068.6|1067.6|0
1621259000000|2021-05-17 13:43:20|1068.8||1068.8||1068.8||1068.8||0
1621259010000|2021-05-17 13:43:30|1068.6|1067.6|1068.4|1067.6|1068.6|1067.6|1068.4|1067.6|89
1621259020000|2021-05-17 13:43:40|1068.2|1067.4|1068.2|1067.2|1068.2|1067.4|1068.2|1067.2|929
1621259030000|2021-05-17 13:43:50|1068|1067|1067.4|1066.6|1068|1067|1067.2|1066.4|450
1621259040000|2021-05-17 13:44:00|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|1067.2|1066|0
1621259050000|2021-05-17 13:44:10|1067|1066.2|1067|1066.2|1067|1066.2|1067|1066.2|0
1621259060000|2021-05-17 13:44:20|1067.2|1066.4|1066.6|1065.6|1067.4|1066.4|1066.6|1065.6|1950
1621259070000|2021-05-17 13:44:30|1066.4|1065.8|1066.6|1065.8|1066.6|1066.2|1066.4|1065.8|0
1621259080000|2021-05-17 13:44:40|1066.4|1066|1066.4|1066|1066.6|1066|1066.4|1066|0
1621259090000|2021-05-17 13:44:50|1066.2|1065.8|1066.2|1065.2|1066.2|1065.8|1066|1065.2|76
1621259100000|2021-05-17 13:45:00||1065.4||1065.6||1065.6||1065.2|0
1621259110000|2021-05-17 13:45:10|1066.4|1065.8|1067.6|1066.6|1067.6|1066.6|1066.4|1065.8|2237
1621259120000|2021-05-17 13:45:20|1067.8|1066.8|1068|1066.8|1068|1066.8|1067.8|1066.8|150
1621259130000|2021-05-17 13:45:30|1067.8||1067.8||1067.8||1067.8||0
1621259140000|2021-05-17 13:45:40||1067.2||1067.2||1067.2||1067.2|0
1621259150000|2021-05-17 13:45:50|1067.6|1066.8|1067.8|1066.8|1067.8|1066.8|1067.6|1066.6|1000
1621259170000|2021-05-17 13:46:10|1067.6|1066.6|1067.6|1067|1067.6|1067|1067.6|1066.6|1000
1621259180000|2021-05-17 13:46:20||1066.8||1066.8||1067||1066.8|100
1621259190000|2021-05-17 13:46:30||1066.6||1066.6||1066.6||1066.6|0
1621259200000|2021-05-17 13:46:40||1066.8||1066.8||1066.8||1066.8|0
1621259210000|2021-05-17 13:46:50||1066.6||1066.8||1066.8||1066.6|0
1621259220000|2021-05-17 13:47:00||1066.6||1066.6||1066.6||1066.6|0
1621259230000|2021-05-17 13:47:10|1067.4|1066.4|1066|1065.4|1067.4|1066.4|1065.8|1065.2|1789
1621259240000|2021-05-17 13:47:20|1066.2|1065.6|1067.2|1066.2|1067.2|1066.2|1066.2|1065.6|2119
1621259250000|2021-05-17 13:47:30|1067|1066|1067|1066.2|1067|1066.2|1067|1066|0
1621259270000|2021-05-17 13:47:50|1066.8|1066|1066.6|1066|1066.8|1066|1066.2|1066|1148
1621259280000|2021-05-17 13:48:00|1066.8||1067||1067||1066.8||0
1621259310000|2021-05-17 13:48:30|||||||||150
1621259340000|2021-05-17 13:49:00|1066.6||1066.6||1066.6||1066.6||0
1621259350000|2021-05-17 13:49:10|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.8|175
1621259380000|2021-05-17 13:49:40|1066.2|1065.6|1065.6|1065|1066.4|1065.6|1065.6|1065|16459
1621259390000|2021-05-17 13:49:50|1065.4|1065.2|1065|1064.4|1066|1065.2|1064.8|1064|6235
1621259400000|2021-05-17 13:50:00|1064.8|1064|1065|1064.6|1065.4|1064.8|1064.2|1064|8437
1621259410000|2021-05-17 13:50:10|1064.8|1064.8|1065|1064.6|1065|1064.8|1064.8|1064.6|661
1621259420000|2021-05-17 13:50:20||1064.8||1064.6||1064.8||1064.6|2500
1621259430000|2021-05-17 13:50:30|1064.8|1064.2|1064.4|1064.2|1065|1064.4|1064.2|1064|3795
1621259440000|2021-05-17 13:50:40|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|2007
1621259450000|2021-05-17 13:50:50|1064.2|1063.8|1063.2|1062.6|1064.2|1063.8|1063|1062.4|6129
1621259460000|2021-05-17 13:51:00||1062.4||1062.6||1062.6||1062.4|300
1621259470000|2021-05-17 13:51:10|1063|1062.4|1063.2|1062.4|1063.2|1062.6|1063|1062.4|719
1621259480000|2021-05-17 13:51:20|1063.6|1062.6|1063|1062.6|1063.8|1063.2|1063|1062.6|1203
1621259490000|2021-05-17 13:51:30|1063.2|1062.8|1062.8|1062|1063.6|1063.2|1062.2|1061.4|4810
1621259500000|2021-05-17 13:51:40|1063|1062.2|1063.2|1062.2|1063.2|1062.2|1063|1062.2|0
1621259510000|2021-05-17 13:51:50||1062||1062.2||1062.2||1062|0
1621259520000|2021-05-17 13:52:00|1063|1062|1062.4|1062|1063|1062.2|1062.4|1062|1000
1621259530000|2021-05-17 13:52:10|1062.2|1061.8|1062.2|1062|1062.4|1062|1062|1061.8|644
1621259540000|2021-05-17 13:52:20|1062|1061.8|1062|1061|1062|1061.8|1061.6|1061|461
1621259550000|2021-05-17 13:52:30|1061.8|1060.8|1060.6|1060|1061.8|1060.8|1060.6|1060|6890
1621259560000|2021-05-17 13:52:40|1060.4|1059.6|1060.2|1060|1060.4|1060|1060|1059|10594
1621259570000|2021-05-17 13:52:50|1060|1059.6|1060.8|1060|1061.2|1060.4|1060|1059.2|4280
1621259580000|2021-05-17 13:53:00|1061.6|1060.2|1060.8|1060.2|1061.6|1060.2|1060.8|1060.2|5000
1621259590000|2021-05-17 13:53:10|1060.6|1060|1060.6|1060|1060.8|1060|1060.6|1060|0
1621259600000|2021-05-17 13:53:20|1060.4|1059.8|1060.4|1059.8|1060.6|1059.8|1060.2|1059.8|832
1621259610000|2021-05-17 13:53:30|1060.8|1060|1061.4|1060.6|1061.4|1060.6|1060.8|1060|1248
1621259620000|2021-05-17 13:53:40|1061|1060.8|1060.8|1060|1061.4|1061|1060.8|1060|10
1621259630000|2021-05-17 13:53:50|1061|1060.2|1061.4|1060.8|1061.4|1060.8|1061|1060.2|1406
1621259640000|2021-05-17 13:54:00|1061.6|1060.6|1061.8|1061.2|1062.4|1061.4|1061.4|1060.6|2976
1621259650000|2021-05-17 13:54:10|1061.6|1061|1062|1061.2|1062|1061.2|1061.4|1060.6|1800
1621259660000|2021-05-17 13:54:20|1062.2|1061.4|1062.2|1061.4|1062.2|1061.4|1062.2|1061.4|0
1621259670000|2021-05-17 13:54:30|1062.4|1061.6|1062.4|1061.8|1062.6|1062.4|1062.4|1061.6|1490
1621259690000|2021-05-17 13:54:50|1062.6|1062|1063.6|1063.4|1063.8|1063.4|1062.6|1062|16957
1621259700000|2021-05-17 13:55:00|1063.4|1063|1063.2|1062.8|1063.6|1063.4|1063.2|1062.4|9700
1621259710000|2021-05-17 13:55:10|1063.6|1063.4|1064.4|1063.6|1064.4|1063.6|1063.6|1063.4|2225
1621259720000|2021-05-17 13:55:20|1064.2|1063.4|1064|1063.2|1065|1064.8|1064|1062.6|8856
1621259730000|2021-05-17 13:55:30|1063.8|1063|1064.8|1063.6|1064.8|1064|1063.8|1063|8000
1621259760000|2021-05-17 13:56:00|1065.2|1063.8|1065.2|1064.4|1065.2|1064.4|1065.2|1063.8|60
1621259790000|2021-05-17 13:56:30|1065|1064.6|1065.2|1065|1065.2|1065|1065|1064.6|524
1621259800000|2021-05-17 13:56:40|1065.6|1065.2|1066.2|1065.2|1066.4|1065.2|1065.6|1065.2|1138
1621259810000|2021-05-17 13:56:50|1066||1066||1066||1066||0
1621259820000|2021-05-17 13:57:00|1066.2|1065.4|1066.4|1065.4|1066.6|1065.4|1066.2|1065.2|0
1621259830000|2021-05-17 13:57:10|1066.6|1065.6|1067|1065.8|1067.2|1065.8|1066.6|1065.6|0
1621259840000|2021-05-17 13:57:20|1067.2|1066.2|1068|1066.4|1068|1066.4|1067.2|1066.2|22
1621259850000|2021-05-17 13:57:30|1068.2|1066.6|1067|1066.2|1068.4|1067.4|1066.8|1066.2|1393
1621259860000|2021-05-17 13:57:40|1067.2||1067.4||1067.4||1067.2||0
1621259870000|2021-05-17 13:57:50||1066.4||1066.2||1066.4||1066.2|0
1621259880000|2021-05-17 13:58:00||1066.4||1066.2||1066.4||1066.2|0
1621259890000|2021-05-17 13:58:10|1067|1066|1066.8|1065.6|1067|1066|1066.8|1065.6|395
1621259950000|2021-05-17 13:59:10|1066.6|1065.4|1066.4|1065.4|1066.6|1065.4|1066.4|1065.4|11
1621259970000|2021-05-17 13:59:30|1066.2|1065.2|1065.8|1065|1066.2|1065.2|1065.8|1065|1670
1621259980000|2021-05-17 13:59:40|1065.6|1064.8|1065.2|1064.2|1065.6|1064.8|1065.2|1064.2|5247
1621259990000|2021-05-17 13:59:50|1065|1064|1065|1064|1065|1064|1065|1064|0
1621260000000|2021-05-17 14:00:00|1064.8||1064.8||1064.8||1064.8||0
1621260030000|2021-05-17 14:00:30|1064.6|1063.8|1064.2|1063.4|1064.6|1063.8|1064.2|1063.4|5680
1621260040000|2021-05-17 14:00:40|1064|1063|1063|1062.2|1064|1063.4|1063|1062|2845
1621260050000|2021-05-17 14:00:50|1063.2|1062.4|1063.6|1062.6|1063.6|1063|1063.2|1062.4|2687
1621260060000|2021-05-17 14:01:00|1064|1062.8|1064|1063|1064.6|1063|1064|1062.8|250
1621260070000|2021-05-17 14:01:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1621260080000|2021-05-17 14:01:20|1064||1064||1064||1064||0
1621260100000|2021-05-17 14:01:40|1063.8||1063.8||1063.8||1063.8||0
1621260110000|2021-05-17 14:01:50|1063.6|1063|1063.4|1062.4|1063.6|1063|1063.4|1062.4|126
1621260120000|2021-05-17 14:02:00|1063.8|1062.6|1063.6|1062.4|1063.8|1062.8|1063.6|1062.2|7366
1621260130000|2021-05-17 14:02:10|1063.2||1063||1063.2||1063||0
1621260140000|2021-05-17 14:02:20|1062.8|1062|1062|1061.2|1062.8|1062|1062|1061.2|248
1621260150000|2021-05-17 14:02:30|1062.6|1061|1063.2|1062|1064.4|1062.4|1062.6|1060.8|8558
1621260170000|2021-05-17 14:02:50||1062.2||1062.2||1062.2||1062.2|0
1621260180000|2021-05-17 14:03:00|1063|1062|1063|1062.2|1063.2|1062.2|1063|1062|345
1621260190000|2021-05-17 14:03:10||1062||1062||1062||1062|0
1621260200000|2021-05-17 14:03:20||1062.2||1062.2||1062.2||1062.2|0
1621260220000|2021-05-17 14:03:40||1062||1062||1062||1062|0
1621260230000|2021-05-17 14:03:50|1063.2|1062.2|1064.6|1063.4|1064.6|1063.4|1063|1062.2|2385
1621260240000|2021-05-17 14:04:00|1064.8|1063.6|1065.2|1063.6|1065.2|1063.6|1064.8|1063.6|0
1621260250000|2021-05-17 14:04:10|1064.4|1063.4|1064.4|1064|1064.4|1064|1064.2|1063.4|985
1621260260000|2021-05-17 14:04:20|||||||||99
1621260270000|2021-05-17 14:04:30|1064.8|1064.2|1064.8|1064|1065.2|1064.4|1064.8|1064|2
1621260290000|2021-05-17 14:04:50|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|1064.6|1064.4|0
1621260310000|2021-05-17 14:05:10||1064||1064||1064||1064|7
1621260320000|2021-05-17 14:05:20||1064.4||1063.6||1064.4||1063.6|212
1621260330000|2021-05-17 14:05:30||1064||1064||1064||1064|0
1621260340000|2021-05-17 14:05:40|1064.8|1064.2|1065.8|1065|1066.4|1065.2|1064.8|1064.2|963
1621260350000|2021-05-17 14:05:50||1064.8||1064.8||1064.8||1064.6|0
1621260400000|2021-05-17 14:06:40|1066.2|1065|1067|1066.2|1067.4|1066.2|1066.2|1065|425
1621260410000|2021-05-17 14:06:50|1066.8|1066|1067|1066|1067|1066|1066.6|1066|0
1621260420000|2021-05-17 14:07:00|1066.8||1066.6||1067||1066.6||0
1621260430000|2021-05-17 14:07:10|1066.8|1066.2|1066|1065.4|1066.8|1066.2|1066|1065.4|2140
1621260440000|2021-05-17 14:07:20|1065.8||1065.6||1065.8||1065.6||0
1621260450000|2021-05-17 14:07:30|1065.4|1065|1065.4|1064.6|1065.4|1065|1065.4|1064.6|0
1621260460000|2021-05-17 14:07:40|1065.6|1065|1065.8|1065.2|1065.8|1065.4|1065.6|1065|1551
1621260470000|2021-05-17 14:07:50|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|225
1621260480000|2021-05-17 14:08:00|1065.4|1064.8|1065.8|1064.8|1065.8|1064.8|1065|1064.4|658
1621260540000|2021-05-17 14:09:00|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.6|1681
1621260550000|2021-05-17 14:09:10|1065.2|1064.6|1065.6|1064.8|1065.6|1064.8|1065|1064.6|1131
1621260570000|2021-05-17 14:09:30||1064.6||1064.6||1064.6||1064.6|0
1621260580000|2021-05-17 14:09:40|1065.4||1065.2||1065.4||1065||0
1621260590000|2021-05-17 14:09:50|1065.4|1064.8|1065.6|1064.8|1065.6|1065.2|1065.2|1064.8|2172
1621260600000|2021-05-17 14:10:00|1065.8|1065.6|1065|1064.2|1065.8|1065.6|1064.8|1063.8|3227
1621260610000|2021-05-17 14:10:10|1065.4|1064.4|1065.8|1065.2|1065.8|1065.2|1065|1064.4|1571
1621260620000|2021-05-17 14:10:20||1065||1064.8||1065||1064.8|0
1621260630000|2021-05-17 14:10:30||1065.2||1065.2||1065.2||1065.2|0
1621260650000|2021-05-17 14:10:50|1065.6|1065|1065.6|1064.8|1065.6|1065|1065.2|1064.8|1176
1621260660000|2021-05-17 14:11:00|1065.8|1065|1065.8|1064.8|1065.8|1065|1065.6|1064.8|0
1621260670000|2021-05-17 14:11:10|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1621260680000|2021-05-17 14:11:20|1065.8|1064.8|1065.8|1065|1065.8|1065|1065.8|1064.8|0
1621260690000|2021-05-17 14:11:30|1065.6|1064.8|1065.6|1064.8|1065.6|1064.8|1065.6|1064.8|0
1621260700000|2021-05-17 14:11:40|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|200
1621260710000|2021-05-17 14:11:50||1065.2||1065.2||1065.4||1065.2|0
1621260720000|2021-05-17 14:12:00|1065.8|1065|1067.6|1066.4|1067.6|1066.4|1065.8|1065|1388
1621260730000|2021-05-17 14:12:10|1067.8|1066.6|1067.8|1066.8|1067.8|1067.2|1067.4|1066.6|362
1621260740000|2021-05-17 14:12:20||1066.6||1066.8||1066.8||1066.6|0
1621260750000|2021-05-17 14:12:30|1068|1067|1068.2|1067|1068.2|1067|1068|1067|0
1621260760000|2021-05-17 14:12:40||1066.8||1066.8||1066.8||1066.8|0
1621260770000|2021-05-17 14:12:50|1068|1066.6|1067.6|1066.6|1068|1067|1067.2|1066.6|781
1621260780000|2021-05-17 14:13:00|1068|1066.8|1069.2|1068.2|1069.4|1068.2|1068|1066.8|703
1621260790000|2021-05-17 14:13:10|1069.4|1068.4|1069.6|1068.4|1069.6|1068.4|1069.4|1068.4|0
1621260800000|2021-05-17 14:13:20|1069.8||1069.8||1069.8||1069.8||0
1621260810000|2021-05-17 14:13:30||1068.6||1068.8||1068.8||1068.6|220
1621260820000|2021-05-17 14:13:40||1069||1068.8||1069||1068.8|0
1621260840000|2021-05-17 14:14:00|1069.6|1069.2|1068.4|1067.6|1069.6|1069.2|1068.4|1067.6|7908
1621260850000|2021-05-17 14:14:10|1068.2|1067.4|1067.8|1066.8|1068.2|1067.4|1067.8|1066.6|450
1621260870000|2021-05-17 14:14:30||1067||1067||1067||1067|0
1621260880000|2021-05-17 14:14:40|1067.6|1067.6|1068.2|1067.2|1068.4|1067.6|1067.6|1067.2|543
1621260890000|2021-05-17 14:14:50|1068|1067|1067.6|1067|1068|1067|1067.6|1067|0
1621260900000|2021-05-17 14:15:00|1067.4|1066.6|1067|1066|1067.4|1066.6|1067|1066|7
1621260920000|2021-05-17 14:15:20|1067.2|1066.2|1066|1065|1067.4|1066.4|1065.2|1065|13892
1621260940000|2021-05-17 14:15:40|1066.2|1065.2|1066.2|1065.6|1066.2|1065.6|1066.2|1065.2|0
1621260950000|2021-05-17 14:15:50|1066.4|1065.8|1066.6|1065.8|1066.6|1066|1066.4|1065.6|266
1621260960000|2021-05-17 14:16:00|1066.8|1066|1066.6|1065.8|1066.8|1066.2|1066.2|1065.8|1627
1621260980000|2021-05-17 14:16:20|1066.4|1065.4|1066|1065|1066.4|1065.6|1065.6|1065|143
1621260990000|2021-05-17 14:16:30|1065.8||1065.8||1065.8||1065.8||0
1621261000000|2021-05-17 14:16:40|1066.2|1065.2|1066.4|1065.6|1066.4|1066|1066.2|1065.2|625
1621261010000|2021-05-17 14:16:50||1065.4||1065.4||1065.4||1065.4|0
1621261020000|2021-05-17 14:17:00|1066.6|1065.6|1067.2|1066.6|1067.2|1066.6|1066.6|1065.6|2138
1621261030000|2021-05-17 14:17:10|1067||1067||1067||1067||0
1621261050000|2021-05-17 14:17:30|1067.2|1066.8|1068.6|1067.4|1068.8|1067.4|1067.2|1066.8|560
1621261070000|2021-05-17 14:17:50|1068.4|1067.2|1068.2|1067.2|1068.4|1067.4|1067.6|1067|1564
1621261080000|2021-05-17 14:18:00|1068|1067|1067.8|1066.8|1068|1067|1067.8|1066.6|579
1621261090000|2021-05-17 14:18:10|1068|1066.6|1067.4|1066.6|1068|1066.6|1067.4|1066.6|0
1621261100000|2021-05-17 14:18:20|1067.2|1067|1067.6|1066.6|1067.6|1067|1067.2|1066.6|67
1621261110000|2021-05-17 14:18:30|1067.4||1067.4||1067.4||1067.4||0
1621261120000|2021-05-17 14:18:40|1067.2||1067.2||1067.2||1067.2||0
1621261140000|2021-05-17 14:19:00|1067|1066.2|1066.4|1065.6|1067|1066.2|1066.4|1065.6|1313
1621261150000|2021-05-17 14:19:10|1066.6|1065.8|1066.6|1065.8|1066.8|1066.4|1066.6|1065.8|200
1621261170000|2021-05-17 14:19:30||1066||1066||1066||1066|0
1621261180000|2021-05-17 14:19:40|1066.8|1066.2|1067|1066|1067.4|1066.6|1066.8|1066|2366
1621261190000|2021-05-17 14:19:50|1067.2|1066.2|1067.4|1066.4|1067.4|1066.4|1066.8|1066.2|228
1621261200000|2021-05-17 14:20:00|1067.2|1066.2|1067.6|1066.4|1067.6|1066.4|1067.2|1066.2|0
1621261220000|2021-05-17 14:20:20||1066.6||1066.6||1066.6||1066.6|0
1621261230000|2021-05-17 14:20:30|1067.4|1066.4|1067.2|1066.4|1067.4|1066.4|1067.2|1066.4|0
1621261270000|2021-05-17 14:21:10|1067|1067|1067.6|1067|1067.6|1067|1067|1066.4|3918
1621261280000|2021-05-17 14:21:20|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|0
1621261290000|2021-05-17 14:21:30|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.2|1066.8|621
1621261300000|2021-05-17 14:21:40|1067.6|1067|1067.6|1067|1067.6|1067.2|1067.6|1067|0
1621261310000|2021-05-17 14:21:50||1067.2||1067.2||1067.2||1067.2|0
1621261320000|2021-05-17 14:22:00|1067.8|1067.4|1068.2|1067.4|1068.2|1067.4|1067.8|1067.2|255
1621261330000|2021-05-17 14:22:10|1067.6||1067.6||1067.6||1067.6||0
1621261340000|2021-05-17 14:22:20||1067.2||1067.2||1067.2||1067.2|0
1621261350000|2021-05-17 14:22:30||1067.4||1067.4||1067.4||1067.4|0
1621261370000|2021-05-17 14:22:50|1068|1067.6|1067.8|1067.4|1068.4|1067.6|1067.8|1067.4|0
1621261380000|2021-05-17 14:23:00|1067.6||1067.8||1067.8||1067.6||0
1621261390000|2021-05-17 14:23:10|1068||1067.8||1068||1067.8||0
1621261410000|2021-05-17 14:23:30|1069|1067.6|1068.4|1067.8|1069|1068.2|1068.2|1067.6|10366
1621261420000|2021-05-17 14:23:40|1068.2||1068.4||1068.4||1068.2||884
1621261460000|2021-05-17 14:24:20|1068.2|1067.6|1067.6|1067.2|1068.4|1067.6|1067.4|1067.2|1901
1621261480000|2021-05-17 14:24:40|1067.4||1067.6||1067.6||1067.4||355
1621261490000|2021-05-17 14:24:50|1067.4|1067|1067.4|1066.8|1067.6|1067|1067.4|1066.8|512
1621261500000|2021-05-17 14:25:00|1067.6|1067|1067.6|1067.2|1067.6|1067.2|1067.6|1067|694
1621261510000|2021-05-17 14:25:10|1067.8|1067.4|1068.2|1067.8|1068.4|1067.8|1067.8|1067.4|841
1621261520000|2021-05-17 14:25:20|1068|1067.6|1068.2|1067.4|1068.4|1067.6|1068|1067.4|192
1621261530000|2021-05-17 14:25:30|1068.4|1067.6|1068.6|1067.8|1068.6|1068|1068.4|1067.6|0
1621261540000|2021-05-17 14:25:40|1068.8|1068|1068.8|1068.2|1068.8|1068.2|1068.8|1068|0
1621261550000|2021-05-17 14:25:50|1068.6|1068|1068.2|1067.8|1068.6|1068|1068.2|1067.8|154
1621261560000|2021-05-17 14:26:00|1068|1067.6|1068.4|1067.4|1068.4|1067.6|1068|1067.2|60
1621261590000|2021-05-17 14:26:30|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|1068.2|1067.2|0
1621261600000|2021-05-17 14:26:40||1067.4||1067.4||1067.4||1067.4|0
1621261610000|2021-05-17 14:26:50|1068|1067.2|1066.8|1066|1068|1067.2|1066.6|1066|2235
1621261630000|2021-05-17 14:27:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|0
1621261650000|2021-05-17 14:27:30|1066.4|1066|1065.8|1064.8|1066.4|1066|1065.4|1064.6|3693
1621261660000|2021-05-17 14:27:40|1065.6|1064.6|1065.2|1064.4|1065.6|1064.6|1065.2|1064.2|0
1621261670000|2021-05-17 14:27:50|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|1065.4|1064.6|0
1621261680000|2021-05-17 14:28:00|1065.2|1064.4|1065.4|1064.6|1065.4|1064.8|1065.2|1064.4|0
1621261690000|2021-05-17 14:28:10||1065||1065||1065||1065|0
1621261700000|2021-05-17 14:28:20|1065.6|1065.2|1065.8|1065|1066|1065.4|1065.6|1065|1948
1621261740000|2021-05-17 14:29:00|1065.6|1065.4|1065.6|1065|1065.6|1065.4|1065.6|1065|9
1621261750000|2021-05-17 14:29:10|1065.4|1065.2|1065.4|1064.6|1065.4|1065.2|1065.2|1064.6|1566
1621261760000|2021-05-17 14:29:20|1065.2|1064.4|1064.2|1064|1065.2|1064.4|1064.2|1064|437
1621261770000|2021-05-17 14:29:30|1064.4|1063.8|1064.4|1064|1064.6|1064|1064|1063.4|1765
1621261780000|2021-05-17 14:29:40|1064.2|1063.8|1064.4|1063.4|1064.4|1063.8|1064|1063.4|683
1621261790000|2021-05-17 14:29:50||1063.6||1063.8||1063.8||1063.6|0
1621261800000|2021-05-17 14:30:00|1064.2|1063.6|1064|1063|1064.2|1063.6|1063.8|1063|215
1621261810000|2021-05-17 14:30:10|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.8|1063.2|0
1621261820000|2021-05-17 14:30:20|1064.2|1063.6|1064.4|1064|1064.4|1064|1064.2|1063.4|1022
1621261830000|2021-05-17 14:30:30|1064.8|1064.2|1064.4|1064.2|1064.8|1064.2|1064.4|1064|446
1621261840000|2021-05-17 14:30:40|1064.8|1064|1064.4|1064|1065|1064|1064|1063.8|2335
1621261860000|2021-05-17 14:31:00|1064.2|1063.8|1064|1063|1064.2|1063.8|1063.4|1062.8|3437
1621261870000|2021-05-17 14:31:10|1063.8||1063.6||1063.8||1063.6||0
1621261880000|2021-05-17 14:31:20||1062.8||1063||1063||1062.8|0
1621261890000|2021-05-17 14:31:30|1063.4|1062.8|1062.8|1062.2|1063.4|1063|1062.8|1062.2|306
1621261900000|2021-05-17 14:31:40|1063|1062|1062.8|1062.2|1063.2|1062.2|1062.8|1061.6|3953
1621261930000|2021-05-17 14:32:10|1062.6|1062|1061.6|1060.8|1062.6|1062|1061.6|1060.6|195
1621261940000|2021-05-17 14:32:20|1061.4|1060.6|1061.2|1060.6|1061.4|1060.6|1061|1060|1691
1621261950000|2021-05-17 14:32:30||1060.4||1060.8||1060.8||1060.4|0
1621261960000|2021-05-17 14:32:40|||||||||200
1621261980000|2021-05-17 14:33:00|1061|1060.4|1060.6|1059.6|1061|1060.4|1060|1059.2|2232
1621261990000|2021-05-17 14:33:10||1060||1060||1060||1060|0
1621262000000|2021-05-17 14:33:20|1060.8|1060.2|1061|1060.2|1061|1060.2|1060.8|1060.2|0
1621262030000|2021-05-17 14:33:50|1061.2|1060.4|1061|1060.2|1061.2|1060.4|1060.8|1060.2|780
1621262040000|2021-05-17 14:34:00|1061.2||1061||1061.2||1060.6||372
1621262050000|2021-05-17 14:34:10|1061.2|1060.4|1061.4|1060.6|1061.6|1060.6|1061.2|1060.4|0
1621262060000|2021-05-17 14:34:20|1061.6|1060.8|1061.4|1061|1061.8|1061|1061.4|1060.6|0
1621262070000|2021-05-17 14:34:30||1061.2||1061.2||1061.2||1061.2|0
1621262080000|2021-05-17 14:34:40|1061.2|1061|1061.4|1060.8|1061.4|1061.2|1061.2|1060.4|8593
1621262090000|2021-05-17 14:34:50|1061.2||1061.2||1061.4||1061.2||53
1621262120000|2021-05-17 14:35:20|1061.4|1061|1061.2|1060.6|1061.4|1061|1061.2|1060.6|3555
1621262140000|2021-05-17 14:35:40|1061|1060.4|1061|1060.4|1061|1060.4|1060.6|1060|894
1621262160000|2021-05-17 14:36:00|1060.8||1060.8||1060.8||1060.8||27
1621262170000|2021-05-17 14:36:10|||||||||20
1621262200000|2021-05-17 14:36:40|1061|1060.6|1062.2|1061.4|1062.2|1061.6|1061|1060.6|1309
1621262210000|2021-05-17 14:36:50|1062.4|1061.6|1062.8|1062.4|1062.8|1062.4|1062.4|1061.6|250
1621262230000|2021-05-17 14:37:10|1063|1062.6|1063.2|1062.4|1063.2|1062.6|1063|1062.4|660
1621262240000|2021-05-17 14:37:20|1063.4|1062.6|1063.6|1063.2|1063.6|1063.2|1063.4|1062.6|0
1621262250000|2021-05-17 14:37:30|1063.8|1063.4|1064.2|1063.6|1064.4|1063.6|1063.8|1063.4|634
1621262260000|2021-05-17 14:37:40|1064|1064|1064.2|1063.6|1064.2|1064|1064|1063.6|230
1621262270000|2021-05-17 14:37:50|1064.4|1063.8|1064.6|1064.2|1064.6|1064.2|1064.4|1063.8|0
1621262280000|2021-05-17 14:38:00|1064.4|1064|1064.4|1063.8|1064.4|1064.2|1064.4|1063.8|11
1621262290000|2021-05-17 14:38:10|1064.6|1064|1064.8|1064.2|1065|1064.4|1064.6|1064|706
1621262300000|2021-05-17 14:38:20|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.8|3709
1621262310000|2021-05-17 14:38:30|1065.4|1065|1064.6|1064|1065.6|1065|1064.6|1064|11754
1621262320000|2021-05-17 14:38:40|1064.8|1064.2|1065|1064.2|1065|1064.2|1064.8|1064.2|0
1621262350000|2021-05-17 14:39:10|1064.8|1064|1064.6|1063.8|1064.8|1064|1064.6|1063.8|395
1621262360000|2021-05-17 14:39:20|1064.8|1064|1064.8|1064.2|1064.8|1064.2|1064.8|1064|5
1621262370000|2021-05-17 14:39:30|1065|1064.4|1064.6|1063.8|1065|1064.6|1064.6|1063.8|565
1621262420000|2021-05-17 14:40:20|1064.4|1063.6|1064.2|1063.6|1064.4|1063.6|1064|1063.6|168
1621262440000|2021-05-17 14:40:40|1064||1064||1064||1064||0
1621262470000|2021-05-17 14:41:10|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|991
1621262480000|2021-05-17 14:41:20||1064||1064||1064||1064|0
1621262490000|2021-05-17 14:41:30|1064.4|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|240
1621262500000|2021-05-17 14:41:40|1064.4|1063.8|1064.4|1063.6|1064.4|1063.8|1064.4|1063.6|0
1621262520000|2021-05-17 14:42:00|1064.2|1063.8|1064.4|1063.8|1064.6|1064|1064|1063.8|601
1621262540000|2021-05-17 14:42:20|1064.6|1064.4|1064.6|1064.4|1064.8|1064.4|1064.6|1064.4|1106
1621262550000|2021-05-17 14:42:30|||||||||1444
1621262560000|2021-05-17 14:42:40||1064.2||1064||1064.2||1064|311
1621262580000|2021-05-17 14:43:00||1064.4||1064.4||1064.4||1064.4|0
1621262590000|2021-05-17 14:43:10|1064.8|1064.6|1065.2|1065|1065.2|1065|1064.8|1064.4|10324
1621262600000|2021-05-17 14:43:20|1065.4|1064.8|1065.8|1065.2|1065.8|1065.2|1065.4|1064.6|996
1621262610000|2021-05-17 14:43:30|1066|1065.4|1066.2|1065.8|1066.2|1065.8|1066|1065.4|0
1621262620000|2021-05-17 14:43:40|1066.4|1065.6|1066.2|1065.6|1066.8|1066|1066.2|1065.6|180
1621262630000|2021-05-17 14:43:50||1065.8||1065.8||1065.8||1065.8|0
1621262640000|2021-05-17 14:44:00|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.8|1463
1621262650000|2021-05-17 14:44:10|1066|1065.6|1066|1065.4|1066|1065.6|1065.6|1065|1760
1621262660000|2021-05-17 14:44:20|1066.2|1065.6|1066.4|1065.6|1066.4|1065.6|1066.2|1065.6|0
1621262680000|2021-05-17 14:44:40|1066.2|1065.4|1066.4|1065.6|1066.4|1065.6|1066.2|1065.4|500
1621262690000|2021-05-17 14:44:50|1066.2|1065.8|1066.6|1065.8|1066.6|1065.8|1066.2|1065.8|0
1621262730000|2021-05-17 14:45:30|1066.4||1066.2||1066.4||1066||0
1621262740000|2021-05-17 14:45:40|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|0
1621262760000|2021-05-17 14:46:00|1066.8|1066.4|1066.2|1065.8|1067.2|1066.6|1066.2|1065.8|1899
1621262770000|2021-05-17 14:46:10|1066.4||1066.6||1066.6||1066.2||1312
1621262780000|2021-05-17 14:46:20||1066||1066||1066||1066|0
1621262790000|2021-05-17 14:46:30||1065.8||1065.8||1065.8||1065.8|0
1621262800000|2021-05-17 14:46:40|1066.8|1066|1067|1066.4|1067|1066.6|1066.8|1066|0
1621262810000|2021-05-17 14:46:50||1066.2||1066.4||1066.4||1066.2|0
1621262820000|2021-05-17 14:47:00|1067.2|1066.2|1067|1066.4|1067.2|1066.4|1067|1066.2|900
1621262830000|2021-05-17 14:47:10|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|1066.8|1066.2|0
1621262840000|2021-05-17 14:47:20|1067|1066.4|1067.2|1066.6|1067.2|1066.6|1067|1066.4|0
1621262850000|2021-05-17 14:47:30||1066.8||1066.8||1066.8||1066.8|776
1621262860000|2021-05-17 14:47:40|1067.4||1067.4||1067.4||1067||19
1621262890000|2021-05-17 14:48:10|1067.2|1066.6|1067.4|1066.8|1067.4|1067.2|1066.8|1066.2|10482
1621262900000|2021-05-17 14:48:20||1067||1067||1067||1066.8|100
1621262910000|2021-05-17 14:48:30|1067.2||1067.6||1067.6||1067.2||0
1621262920000|2021-05-17 14:48:40||1067.2||1067.2||1067.2||1067.2|100
1621262930000|2021-05-17 14:48:50|1067.4||1067.4||1067.4||1067.4||0
1621262940000|2021-05-17 14:49:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.4|1067.2|312
1621262950000|2021-05-17 14:49:10|1067.8|1067.4|1068.4|1068|1068.4|1068|1067.8|1067.4|2263
1621262960000|2021-05-17 14:49:20|1068.6|1068.2|1068.6|1068.4|1069|1068.4|1068.4|1068.2|518
1621262970000|2021-05-17 14:49:30|1068.4|1068.2|1068.6|1068.2|1068.6|1068.2|1068.4|1068|312
1621262990000|2021-05-17 14:49:50|1068.8|1068.4|1069|1068.2|1069|1068.4|1068.6|1068.2|1631
1621263000000|2021-05-17 14:50:00|1069.2|1068.4|1069.8|1069|1070|1069.2|1069|1068.4|0
1621263020000|2021-05-17 14:50:20|1069.6|1068.8|1069.4|1068.6|1069.6|1069.2|1069|1068.4|2929
1621263040000|2021-05-17 14:50:40|1069.2|1068.8|1069.8|1069|1069.8|1069|1069.2|1068.8|0
1621263050000|2021-05-17 14:50:50||1069.2||1069.2||1069.2||1069.2|0
1621263070000|2021-05-17 14:51:10|1069.6|1069|1069.4|1069|1069.6|1069|1069.2|1069|54
1621263080000|2021-05-17 14:51:20|1069.6||1069.6||1069.6||1069.6||0
1621263100000|2021-05-17 14:51:40|1069.8|1069.2|1070|1069.6|1070.2|1069.8|1069.8|1069.2|1308
1621263110000|2021-05-17 14:51:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.2|53
1621263130000|2021-05-17 14:52:10|1070.4|1069.8|1070.2|1069.6|1070.4|1070|1070.2|1069.6|1418
1621263140000|2021-05-17 14:52:20|1070|1069.4|1069|1068.4|1070|1069.4|1069|1068.2|1852
1621263150000|2021-05-17 14:52:30|1068.8||1068.6||1068.8||1068.6||0
1621263160000|2021-05-17 14:52:40|1068.4|1068|1067.8|1067.2|1068.4|1068|1067.8|1067.2|4451
1621263170000|2021-05-17 14:52:50|1068|1067.4|1068.4|1067.8|1068.4|1067.8|1067.8|1067.4|2203
1621263200000|2021-05-17 14:53:20||1068||1067.8||1068||1067.8|0
1621263210000|2021-05-17 14:53:30||1068||1068||1068||1068|0
1621263220000|2021-05-17 14:53:40|1068.2|1067.8|1068.2|1067.8|1068.2|1068|1068|1067.8|372
1621263230000|2021-05-17 14:53:50|1068|1067.6|1068|1067.2|1068|1067.6|1067.8|1067|877
1621263240000|2021-05-17 14:54:00|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|200
1621263250000|2021-05-17 14:54:10|1068.2||1068.2||1068.2||1068.2||0
1621263290000|2021-05-17 14:54:50|1068|1067.6|1067.8|1067.2|1068|1067.6|1067.8|1067.2|506
1621263300000|2021-05-17 14:55:00|1068|1067.4|1068|1067.4|1068|1067.6|1068|1067.2|660
1621263320000|2021-05-17 14:55:20|1067.8||1067.8||1067.8||1067.8||0
1621263330000|2021-05-17 14:55:30|1067.6|1067.2|1068|1067.4|1068|1067.4|1067.6|1067.2|756
1621263340000|2021-05-17 14:55:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1621263350000|2021-05-17 14:55:50|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|553
1621263360000|2021-05-17 14:56:00|1068.2|1067.2|1068.2|1067.6|1068.2|1067.6|1068.2|1067.2|0
1621263370000|2021-05-17 14:56:10|1068||1068.2||1068.2||1068||0
1621263400000|2021-05-17 14:56:40|1068||1067.8||1068.2||1067.8||129
1621263410000|2021-05-17 14:56:50|1067.6|1067.2|1067.4|1066.6|1067.6|1067.2|1067.4|1066.6|21
1621263420000|2021-05-17 14:57:00||1066.8||1066.6||1066.8||1066.6|0
1621263430000|2021-05-17 14:57:10|1067.6|1066.8|1067.6|1067|1067.8|1067.4|1067.6|1066.8|0
1621263450000|2021-05-17 14:57:30|1067.8|1067.2|1068.2|1067.8|1068.2|1067.8|1067.8|1067.2|286
1621263460000|2021-05-17 14:57:40|1068|1067.4|1068|1067.4|1068|1067.4|1067.8|1067.4|70
1621263470000|2021-05-17 14:57:50|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1621263480000|2021-05-17 14:58:00|1068||1068||1068||1068||0
1621263490000|2021-05-17 14:58:10||1067.4||1067.4||1067.6||1067.4|50
1621263500000|2021-05-17 14:58:20|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1621263510000|2021-05-17 14:58:30|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1621263550000|2021-05-17 14:59:10|1068.2|1067.6|1068.4|1067.8|1068.4|1068|1068.2|1067.6|1589
1621263560000|2021-05-17 14:59:20|1068.2|1068|1067.8|1067.4|1068.2|1068|1067.6|1067.2|2404
1621263570000|2021-05-17 14:59:30|1067.6||1068||1068||1067.6||0
1621263580000|2021-05-17 14:59:40|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.4|0
1621263600000|2021-05-17 15:00:00|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|1227
1621263610000|2021-05-17 15:00:10|1068.2||1068.4||1068.4||1068.2||3547
1621263630000|2021-05-17 15:00:30|1068.2||1068.4||1068.4||1068.2||2190
1621263660000|2021-05-17 15:01:00|||||||||20
1621263680000|2021-05-17 15:01:20|1068.2|1067.6|1067.8|1067.6|1068.4|1067.6|1067.8|1067.4|4661
1621263690000|2021-05-17 15:01:30|1067.6|1067.2|1068|1067.4|1068.2|1068|1067.6|1067.2|2765
1621263700000|2021-05-17 15:01:40|1067.8|1067.2|1068|1067.6|1068.2|1067.8|1067.8|1067.2|1169
1621263710000|2021-05-17 15:01:50|1068.2||1068.2||1068.2||1068.2||0
1621263720000|2021-05-17 15:02:00|1068|1067.4|1067.8|1067.2|1068.2|1067.4|1067.8|1067.2|550
1621263730000|2021-05-17 15:02:10|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.4|1066.8|1965
1621263740000|2021-05-17 15:02:20|1068|1067.4|1068.6|1068|1069.4|1068.8|1068|1067.4|3541
1621263750000|2021-05-17 15:02:30||1068.2||1068.2||1068.4||1068.2|210
1621263760000|2021-05-17 15:02:40|1067.8|1067.6|1068.8|1068.2|1068.8|1068.2|1067.8|1067.6|7959
1621263770000|2021-05-17 15:02:50|1067.8|1067.6|1068.6|1068.2|1068.8|1068.4|1067.8|1067.6|3120
1621263790000|2021-05-17 15:03:10|1068.8|1068.4|1068.8|1068.6|1068.8|1068.6|1068.8|1068.2|1383
1621263810000|2021-05-17 15:03:30|1069.2|1068.4|1068.8|1068.2|1069.2|1068.4|1068.6|1068|2245
1621263830000|2021-05-17 15:03:50|1068.6|1068|1068.6|1068|1068.6|1068.2|1068.6|1068|0
1621263840000|2021-05-17 15:04:00|1068.8|1068.2|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|0
1621263860000|2021-05-17 15:04:20|1068.6|1068.4|1068.2|1068|1068.6|1068.4|1068.2|1068|1862
1621263870000|2021-05-17 15:04:30|1068|1067.8|1068.4|1067.8|1068.4|1068|1068|1067.6|4032
1621263890000|2021-05-17 15:04:50|1068.6|1068|1068.2|1067.8|1068.8|1068.2|1068.2|1067.6|6568
1621263900000|2021-05-17 15:05:00|1068|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.4|887
1621263910000|2021-05-17 15:05:10||1067.8||1067.8||1067.8||1067.8|0
1621263940000|2021-05-17 15:05:40|1068||1068.2||1068.2||1068||51
1621263980000|2021-05-17 15:06:20|1068|1067.6|1067.8|1067.4|1068.2|1067.6|1067.6|1067.4|381
1621263990000|2021-05-17 15:06:30|1068||1068||1068||1068||0
1621264030000|2021-05-17 15:07:10|1068.2|1067.6|1067.4|1067.2|1068.2|1068|1067.4|1067.2|3908
1621264060000|2021-05-17 15:07:40|1067.6|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|1923
1621264070000|2021-05-17 15:07:50|1067.6||1067.8||1067.8||1067.6||105
1621264080000|2021-05-17 15:08:00|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1621264090000|2021-05-17 15:08:10|1067.8||1067.8||1067.8||1067.8||0
1621264100000|2021-05-17 15:08:20|1067.6|1067.2|1067.8|1067.2|1067.8|1067.2|1067.6|1067.2|177
1621264110000|2021-05-17 15:08:30|1067.6|1067|1067.4|1066.8|1067.6|1067|1067|1066.6|577
1621264140000|2021-05-17 15:09:00|1067.2|1066.6|1066.8|1066.6|1067.2|1066.8|1066.6|1066.2|983
1621264150000|2021-05-17 15:09:10||1066.4||1066.4||1066.4||1066.4|0
1621264160000|2021-05-17 15:09:20|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|3325
1621264170000|2021-05-17 15:09:30|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|600
1621264190000|2021-05-17 15:09:50|1066.2||1066.6||1066.6||1066.2||223
1621264210000|2021-05-17 15:10:10|1066.4||1066.4||1066.4||1066.2||0
1621264220000|2021-05-17 15:10:20|1066.2|1065.8|1065.8|1065.2|1066.2|1065.8|1065.8|1065.2|284
1621264230000|2021-05-17 15:10:30|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|0
1621264260000|2021-05-17 15:11:00|1066.2||1066.2||1066.2||1066.2||0
1621264270000|2021-05-17 15:11:10|1066||1066||1066||1066||0
1621264280000|2021-05-17 15:11:20|1066.2|1065.8|1065.2|1064.6|1066.2|1065.8|1064.8|1064.4|2344
1621264290000|2021-05-17 15:11:30|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|0
1621264300000|2021-05-17 15:11:40|1065.2||1065.2||1065.2||1065.2||0
1621264320000|2021-05-17 15:12:00|1065.4|1065|1065.6|1065.2|1065.6|1065.2|1065.4|1065|214
1621264330000|2021-05-17 15:12:10|1065.8|1065.4|1066|1065.6|1066|1065.6|1065.8|1065.4|628
1621264340000|2021-05-17 15:12:20||1065.8||1065.8||1065.8||1065.8|0
1621264370000|2021-05-17 15:12:50|1066.2||1066||1066.2||1066||1149
1621264380000|2021-05-17 15:13:00|1065.8|1065.6|1065.6|1065.2|1066|1065.6|1065.6|1065.2|7374
1621264390000|2021-05-17 15:13:10|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|574
1621264420000|2021-05-17 15:13:40|1065.2||1065.2||1065.2||1065.2||0
1621264430000|2021-05-17 15:13:50|1065.4|1065.2|1065.2|1065|1065.4|1065.2|1065.2|1065|899
1621264450000|2021-05-17 15:14:10|1065.4||1065.4||1065.4||1065.2||621
1621264480000|2021-05-17 15:14:40|1065.6|1065.2|1065.8|1065.2|1065.8|1065.4|1065.4|1065|2586
1621264490000|2021-05-17 15:14:50|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.2|0
1621264500000|2021-05-17 15:15:00|1065.8||1065.8||1065.8||1065.8||0
1621264510000|2021-05-17 15:15:10|1065.6|1065.2|1065.6|1065.4|1065.6|1065.4|1065.6|1065|1570
1621264520000|2021-05-17 15:15:20|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.4|560
1621264530000|2021-05-17 15:15:30|1066|1065.6|1064.8|1064.4|1067|1066.8|1064.8|1064.4|23809
1621264550000|2021-05-17 15:15:50|1065|1064.6|1064.6|1064|1065.4|1064.8|1064.4|1063.8|2712
1621264560000|2021-05-17 15:16:00||1064.2||1064.2||1064.2||1064|0
1621264580000|2021-05-17 15:16:20|1064.8|1064.4|1064.2|1063.6|1064.8|1064.4|1064.2|1063.6|2234
1621264590000|2021-05-17 15:16:30|1064.4|1063.8|1064.4|1063.8|1064.6|1064|1064.2|1063.6|1510
1621264600000|2021-05-17 15:16:40|1064.2||1064.2||1064.4||1064||1857
1621264610000|2021-05-17 15:16:50|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|41
1621264620000|2021-05-17 15:17:00|1064.4|1063.8|1064.2|1064|1064.4|1064.2|1064.2|1063.8|16
1621264630000|2021-05-17 15:17:10|1064.4||1064.2||1064.4||1064.2||695
1621264650000|2021-05-17 15:17:30|1064.4|1064.2|1064.6|1064|1064.8|1064.4|1064.4|1064|3564
1621264660000|2021-05-17 15:17:40||1064.2||1064||1064.2||1064|0
1621264680000|2021-05-17 15:18:00|1064.4|1064.2|1064.6|1064.4|1064.6|1064.4|1064.4|1064.2|1110
1621264690000|2021-05-17 15:18:10|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|1207
1621264700000|2021-05-17 15:18:20|1064.8|1064.6|1065.6|1065|1065.8|1065.2|1064.8|1064.6|16584
1621264710000|2021-05-17 15:18:30|1065.4|1065.2|1065.8|1065.4|1066|1065.4|1065.2|1065.2|797
1621264720000|2021-05-17 15:18:40|1066|1065.6|1065.4|1065|1066|1065.8|1065.4|1065|3841
1621264730000|2021-05-17 15:18:50|1065.6||1065.4||1065.6||1065.4||0
1621264740000|2021-05-17 15:19:00|1065.2|1064.8|1064.8|1064.2|1065.2|1064.8|1064.8|1064.2|297
1621264750000|2021-05-17 15:19:10||1064.4||1064.2||1064.4||1064.2|0
1621264760000|2021-05-17 15:19:20|1064.6||1064.6||1064.6||1064.6||0
1621264770000|2021-05-17 15:19:30|1064.4|1063.8|1064.2|1064|1064.4|1064|1064|1063.6|767
1621264780000|2021-05-17 15:19:40|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.6|2229
1621264800000|2021-05-17 15:20:00|1064||1064||1064||1064||406
1621264840000|2021-05-17 15:20:40|1064.2|1063.8|1064.2|1063.8|1064.2|1064|1064|1063.6|3644
1621264850000|2021-05-17 15:20:50|1064|1064|1065|1064.4|1065|1064.4|1064|1064|1039
1621264860000|2021-05-17 15:21:00|1064.8||1065||1065||1064.8||0
1621264870000|2021-05-17 15:21:10|1064.8||1065||1065||1064.8||0
1621264880000|2021-05-17 15:21:20||1064.6||1064.6||1064.6||1064.6|0
1621264890000|2021-05-17 15:21:30|1065.2|1064.8|1065|1064.8|1065.2|1064.8|1065|1064.8|0
1621264910000|2021-05-17 15:21:50|1064.8|1064.4|1065|1064.8|1065|1064.8|1064.8|1064.4|2375
1621264950000|2021-05-17 15:22:30|1065.2||1065.2||1065.2||1065||255
1621265000000|2021-05-17 15:23:20|1065|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|806
1621265010000|2021-05-17 15:23:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|0
1621265020000|2021-05-17 15:23:40|1064.4|1064|1064.4|1063.8|1064.6|1064.2|1064.4|1063.8|1241
1621265030000|2021-05-17 15:23:50||1064||1063.8||1064||1063.8|470
1621265050000|2021-05-17 15:24:10||1064||1064||1064||1064|0
1621265060000|2021-05-17 15:24:20|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064|1063.8|28
1621265070000|2021-05-17 15:24:30|1064.4|1064|1064.2|1064|1064.4|1064|1064.2|1063.8|806
1621265080000|2021-05-17 15:24:40|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|61
1621265090000|2021-05-17 15:24:50|1064|1063.6|1063.8|1063.4|1064|1063.6|1063.8|1063.4|750
1621265100000|2021-05-17 15:25:00||1063.2||1063.4||1063.4||1063.2|0
1621265110000|2021-05-17 15:25:10|1063.6|1063.6|1063.8|1063.4|1064|1063.6|1063.6|1063.4|687
1621265120000|2021-05-17 15:25:20|1064|1063.6|1064|1063.6|1064.2|1063.8|1063.8|1063.4|3666
1621265130000|2021-05-17 15:25:30|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1063.8|1063.6|3529
1621265150000|2021-05-17 15:25:50|1063.8|1063.8|1064|1063.6|1064|1063.8|1063.8|1063.6|209
1621265160000|2021-05-17 15:26:00|1063.8||1064||1064||1063.8||0
1621265180000|2021-05-17 15:26:20|1064.2|1063.8|1064|1063.8|1064.4|1063.8|1064|1063.6|575
1621265190000|2021-05-17 15:26:30|1064.4|1064|1064.4|1064|1064.4|1064|1064.2|1063.8|1029
1621265200000|2021-05-17 15:26:40|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1621265210000|2021-05-17 15:26:50|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1621265220000|2021-05-17 15:27:00|1065|1065.2|1065.2|1064.8|1065.4|1065.2|1065|1064.6|8296
1621265230000|2021-05-17 15:27:10|1065|1065|1064.8|1064.6|1065.2|1065|1064.6|1064.2|1997
1621265240000|2021-05-17 15:27:20||1064.2||1064.2||1064.2||1064.2|3
1621265260000|2021-05-17 15:27:40|1064.6|1064.4|1064.2|1064|1064.6|1064.4|1064.2|1064|1065
1621265270000|2021-05-17 15:27:50|||||||||1260
1621265290000|2021-05-17 15:28:10|||||||||794
1621265300000|2021-05-17 15:28:20|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|1810
1621265310000|2021-05-17 15:28:30|1063.8|1063.4|1063.6|1063.2|1064|1063.6|1063.6|1063.2|2048
1621265320000|2021-05-17 15:28:40|1063.4|1063.4|1064.2|1063.6|1064.2|1063.8|1063.4|1063.2|5467
1621265330000|2021-05-17 15:28:50|1064|1063.8|1063.8|1063.6|1064|1063.8|1063.8|1063.6|78
1621265340000|2021-05-17 15:29:00|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063.2|315
1621265350000|2021-05-17 15:29:10|1063.4|1063.4|1063.6|1063.4|1063.6|1063.4|1063.4|1063.4|1
1621265360000|2021-05-17 15:29:20|1063.8|1063.6|1064.8|1064.2|1065.4|1064.4|1063.8|1063.6|6411
1621265380000|2021-05-17 15:29:40|1065|1064.4|1065.2|1064.6|1065.4|1064.6|1065|1064.2|2500
1621265390000|2021-05-17 15:29:50|1065.4||1065.6||1065.6||1064.8||155
1621321200000|2021-05-18 07:00:00|1080|1075|1079.2|1076.6|1080|1076.6|1079.2|1075|52968
1621321210000|2021-05-18 07:00:10|1079.8|1077|1081|1077.8|1081|1077.8|1079.2|1077|5053
1621321220000|2021-05-18 07:00:20|1081.6||1081.4||1081.6||1081.4||86
1621321230000|2021-05-18 07:00:30|1082.2||1082.2||1082.2||1082.2||112
1621321240000|2021-05-18 07:00:40|1082.4|1078|1082.6|1079.2|1082.6|1079.2|1082.4|1078|0
1621321250000|2021-05-18 07:00:50|1082.4|1079.8|1081.8|1080.2|1082.4|1080.2|1081.8|1079.8|0
1621321260000|2021-05-18 07:01:00|1082|1079|1082|1079.4|1082|1079.6|1082|1077.2|6229
1621321270000|2021-05-18 07:01:10||1079.8||1080.2||1080.2||1079.8|0
1621321280000|2021-05-18 07:01:20|1081.8|1079.6|1081.8|1079.6|1081.8|1079.6|1081.8|1079.6|755
1621321300000|2021-05-18 07:01:40|1081.6|1079|1081|1077.8|1081.6|1079|1081|1077.2|195
1621321390000|2021-05-18 07:03:10|1080||1080||1080||1080||0
1621321400000|2021-05-18 07:03:20|1079.8|1077.6|1079.6|1077.2|1079.8|1077.6|1079.6|1077.2|0
1621321410000|2021-05-18 07:03:30|1079.4|1077|1079.8|1077.6|1080|1078.6|1079.2|1076.6|4929
1621321450000|2021-05-18 07:04:10|1079.4|1077.2|1078|1076.6|1079.4|1077.2|1077.6|1076.4|200
1621321460000|2021-05-18 07:04:20||1076.4||1076.4||1077.2||1076.4|677
1621321470000|2021-05-18 07:04:30|1077.8|1077.2|1078.6|1076.6|1078.8|1077.2|1077.2|1076.4|5209
1621321500000|2021-05-18 07:05:00|1079|1076.8|1079.4|1077.2|1079.4|1077.2|1079|1076.8|0
1621321510000|2021-05-18 07:05:10|1079.2|1077.4|1077.6|1076.6|1079.2|1078|1077.6|1076.6|995
1621321520000|2021-05-18 07:05:20|1077.8|1076.8|1078.6|1077.2|1078.6|1077.2|1077.8|1076.8|200
1621321530000|2021-05-18 07:05:30|1078.4||1078.4||1078.4||1078.4||200
1621321540000|2021-05-18 07:05:40|1078.6|1077.4|1080|1078.4|1080|1078.4|1078.6|1077.4|0
1621321550000|2021-05-18 07:05:50|1079.8|1078.2|1079|1078.2|1079.8|1078.2|1079|1078|986
1621321560000|2021-05-18 07:06:00|1079.2|1078|1079.2|1078.2|1079.4|1078.2|1079.2|1078|660
1621321570000|2021-05-18 07:06:10|1079.6|1078.4|1080|1078.6|1080|1078.6|1079.6|1078.4|234
1621321600000|2021-05-18 07:06:40|1080.4|1079|1082.6|1081.2|1082.6|1081.2|1080.4|1079|2758
1621321610000|2021-05-18 07:06:50|1082.8|1081.4|1083.6|1082|1084|1082|1082.8|1081.4|5178
1621321620000|2021-05-18 07:07:00|1083.8||1083.8||1083.8||1083.8||0
1621321630000|2021-05-18 07:07:10|1084|1082.2|1084|1083|1085|1083.6|1084|1082.2|7494
1621321640000|2021-05-18 07:07:20|1085|1083.2|1084.8|1083.6|1085|1083.6|1084.8|1083.2|8133
1621321650000|2021-05-18 07:07:30|1085|1083.8|1085|1084.4|1085|1084.4|1084.8|1083.8|2367
1621321660000|2021-05-18 07:07:40|1084.8|1084|1083.4|1082.2|1084.8|1084|1083.4|1082|2830
1621321670000|2021-05-18 07:07:50||1082||1082||1082||1082|0
1621321680000|2021-05-18 07:08:00||1081.8||1082||1082||1081.8|0
1621321710000|2021-05-18 07:08:30||1082.2||1082.4||1082.4||1082.2|0
1621321720000|2021-05-18 07:08:40|1083.6|1082.6|1084.8|1083.4|1085|1083.6|1083.6|1082.6|5064
1621321730000|2021-05-18 07:08:50|1085|1083.6|1085|1083.8|1085|1083.8|1085|1083.6|0
1621321740000|2021-05-18 07:09:00||1084||1084||1084||1084|0
1621321750000|2021-05-18 07:09:10|1085.8|1083.8|1086.6|1085.2|1086.8|1085.8|1085.8|1083.8|6527
1621321760000|2021-05-18 07:09:20|1086.4|1085|1086.2|1084.8|1086.4|1085.2|1086.2|1084.8|1000
1621321790000|2021-05-18 07:09:50|1086|1084.6|1086.6|1085.4|1086.6|1085.4|1085.8|1084.4|1339
1621321800000|2021-05-18 07:10:00|1086.8|1085.6|1087|1086|1088|1086.8|1086.8|1085.6|6516
1621321810000|2021-05-18 07:10:10|1086.8|1086.4|1086.6|1085.2|1086.8|1086.4|1086.6|1085.2|3
1621321820000|2021-05-18 07:10:20|1086.8|1085.4|1087|1085.4|1087|1085.4|1086.8|1085.4|759
1621321850000|2021-05-18 07:10:50|1086.8|1085.2|1085.2|1084|1086.8|1085.2|1085.2|1084|632
1621321860000|2021-05-18 07:11:00||1083.8||1083.8||1083.8||1083.8|0
1621321870000|2021-05-18 07:11:10||1083.6||1083.6||1083.6||1083.6|0
1621321910000|2021-05-18 07:11:50|1085|1083.4|1083.4|1082.2|1085|1083.4|1083.4|1082.2|606
1621321920000|2021-05-18 07:12:00||1082||1082||1082||1081.8|0
1621321940000|2021-05-18 07:12:20|1081.6|1081.4|1083.2|1081.6|1083.4|1081.6|1081.6|1081.4|3000
1621321950000|2021-05-18 07:12:30|1083|1081.4|1082.6|1081.4|1083|1082|1082.6|1081.4|4107
1621321960000|2021-05-18 07:12:40|1082.8|1081.6|1083|1081.6|1083|1081.6|1082.8|1081.6|0
1621321970000|2021-05-18 07:12:50|1082.8|1081.4|1082.6|1081.4|1082.8|1081.4|1082.6|1081.4|0
1621321980000|2021-05-18 07:13:00|1082.4||1082.4||1082.4||1082.4||0
1621321990000|2021-05-18 07:13:10|1082.2|1081.2|1082|1080.6|1082.2|1081.2|1082|1080.6|699
1621322010000|2021-05-18 07:13:30|1082.2|1080.8|1082.8|1081.6|1082.8|1081.6|1082.2|1080.8|1942
1621322020000|2021-05-18 07:13:40|1082.6|1081.4|1082.4|1081|1082.6|1081.4|1082.4|1081|0
1621322030000|2021-05-18 07:13:50||1081.2||1081.2||1081.2||1081.2|0
1621322040000|2021-05-18 07:14:00|1082.2|1081|1082.2|1080.6|1082.2|1081|1082.2|1080.6|7
1621322050000|2021-05-18 07:14:10|1082.4|1080.8|1082.2|1080.8|1082.4|1081.2|1082.2|1080.8|0
1621322060000|2021-05-18 07:14:20|1082|1080.6|1081|1079.8|1082|1080.6|1081|1079.6|0
1621322080000|2021-05-18 07:14:40|1081.2|1080|1081.2|1080|1081.8|1080.8|1081|1079.8|986
1621322090000|2021-05-18 07:14:50|1080.2|1079.8|1080.6|1079.8|1080.6|1079.8|1080.2|1079.8|0
1621322100000|2021-05-18 07:15:00|1080.4|1080.2|1080.2|1078.8|1080.6|1080.2|1080.2|1078.6|86
1621322120000|2021-05-18 07:15:20|1080.4|1079|1080.2|1078.6|1080.6|1079|1080|1078.6|0
1621322130000|2021-05-18 07:15:30|1080.4|1078.8|1080.4|1079|1080.4|1079.2|1080.4|1078.8|300
1621322140000|2021-05-18 07:15:40|1080.2||1080.2||1080.2||1080.2||0
1621322150000|2021-05-18 07:15:50|1080|1078.8|1079.8|1079|1080|1079|1079.4|1078.2|138
1621322160000|2021-05-18 07:16:00|1080||1080||1080||1080||0
1621322170000|2021-05-18 07:16:10|1079.8||1079.8||1079.8||1079.8||0
1621322180000|2021-05-18 07:16:20|1080||1079.8||1080.2||1079.8||0
1621322190000|2021-05-18 07:16:30|1080.4|1079.2|1080.8|1079.2|1081|1079.2|1080.4|1079.2|3221
1621322210000|2021-05-18 07:16:50|1080.6|1079|1080.4|1079.2|1080.6|1079.2|1080.2|1079|0
1621322240000|2021-05-18 07:17:20|1080.2||1080.2||1080.2||1080.2||0
1621322260000|2021-05-18 07:17:40|1080|1079|1080|1079|1080|1079|1080|1079|157
1621322280000|2021-05-18 07:18:00|1080.2||1080||1080.2||1080||0
1621322290000|2021-05-18 07:18:10|1080.8|1079.2|1080|1078.6|1080.8|1079.4|1079.8|1078.4|3709
1621322300000|2021-05-18 07:18:20|1079.8||1079.8||1079.8||1079.8||0
1621322320000|2021-05-18 07:18:40|1080|1078.8|1080|1078.8|1080|1078.8|1080|1078.8|482
1621322330000|2021-05-18 07:18:50|1079.8|1078.6|1079.8|1078.6|1079.8|1078.6|1079.4|1078.6|350
1621322340000|2021-05-18 07:19:00|1080|1078.8|1080|1078.6|1080|1078.8|1080|1078.6|0
1621322350000|2021-05-18 07:19:10|1079.8|1078.4|1079.6|1078|1079.8|1078.4|1079.4|1078|692
1621322360000|2021-05-18 07:19:20|1079.4||1079.4||1079.4||1079.4||0
1621322370000|2021-05-18 07:19:30|1079.2|1078.4|1078.6|1077|1079.2|1078.4|1078.6|1077|3
1621322380000|2021-05-18 07:19:40|1078.4|1078.2|1078.4|1077|1078.4|1078.2|1078.4|1077|400
1621322400000|2021-05-18 07:20:00|1078.2|1076.8|1078.2|1076.8|1078.2|1076.8|1078.2|1076.8|0
1621322410000|2021-05-18 07:20:10|1078.4|1077|1078.6|1077.2|1078.8|1077.4|1078.4|1077|0
1621322430000|2021-05-18 07:20:30|1078.8|1077.4|1079.2|1077.4|1079.2|1077.4|1078.8|1077.4|0
1621322440000|2021-05-18 07:20:40|1079||1079||1079||1079||0
1621322450000|2021-05-18 07:20:50|1079.2|1077.6|1079.6|1077.8|1079.6|1077.8|1079.2|1077.6|0
1621322470000|2021-05-18 07:21:10|1079.4||1079.4||1079.4||1079.4||0
1621322490000|2021-05-18 07:21:30|1079.6|1078.6|1079.8|1078.6|1079.8|1078.6|1079.6|1078.6|0
1621322520000|2021-05-18 07:22:00||1078.8||1078.8||1079||1078.8|0
1621322540000|2021-05-18 07:22:20||1079.2||1079.2||1079.2||1079.2|0
1621322550000|2021-05-18 07:22:30||1079.4||1079.2||1079.4||1079.2|911
1621322560000|2021-05-18 07:22:40|1080.2|1080|1080.2|1079.2|1080.6|1080|1080.2|1079.2|100
1621322570000|2021-05-18 07:22:50||1079.4||1079.4||1079.4||1079.4|0
1621322580000|2021-05-18 07:23:00|1080|1079.2|1080|1079.2|1080|1079.2|1080|1079.2|59
1621322590000|2021-05-18 07:23:10|1080.2||1080.2||1080.2||1080.2||0
1621322600000|2021-05-18 07:23:20|1080.6||1080.8||1081||1080.6||0
1621322620000|2021-05-18 07:23:40|1080.6|1080|1079|1077.8|1080.6|1080|1079|1077.8|16310
1621322630000|2021-05-18 07:23:50|1078|1077.6|1078|1077.2|1078|1077.6|1078|1077.2|0
1621322650000|2021-05-18 07:24:10||1077||1077||1077||1077|0
1621322660000|2021-05-18 07:24:20||1077.2||1077.2||1077.2||1077.2|0
1621322680000|2021-05-18 07:24:40|1078.6|1077|1078|1077|1078.8|1077|1078|1077|300
1621322700000|2021-05-18 07:25:00|1077.8|1076.8|1077.4|1075.8|1077.8|1076.8|1077.4|1075.8|10000
1621322710000|2021-05-18 07:25:10|||||||||200
1621322720000|2021-05-18 07:25:20|1077.2|1075.4|1077.2|1075.6|1077.2|1075.6|1077.2|1075.2|0
1621322740000|2021-05-18 07:25:40||1075.8||1075.8||1075.8||1075.8|0
1621322750000|2021-05-18 07:25:50|1077.4|1076|1077.8|1077|1078.4|1077|1077.4|1076|263
1621322760000|2021-05-18 07:26:00|1078.4|1077.2|1078.2|1077|1078.4|1077.2|1078.2|1077|330
1621322770000|2021-05-18 07:26:10|1078.4||1078.4||1078.6||1078.4||0
1621322800000|2021-05-18 07:26:40|1078.6||1078.4||1078.6||1078.4||0
1621322810000|2021-05-18 07:26:50|1078.2||1078.2||1078.2||1078.2||0
1621322850000|2021-05-18 07:27:30|1078|1076.6|1077.4|1076.6|1078|1076.6|1077.4|1076.6|4
1621322860000|2021-05-18 07:27:40|1077.6||1077.6||1077.6||1077.6||0
1621322870000|2021-05-18 07:27:50|1077.8||1078||1078||1077.8||0
1621322880000|2021-05-18 07:28:00|1077.8|1076.4|1077.6|1076.4|1077.8|1076.4|1077.6|1076.2|1000
1621322890000|2021-05-18 07:28:10|1077.8||1077.8||1077.8||1077.8||0
1621322910000|2021-05-18 07:28:30|1077.6||1077.6||1077.6||1077.6||0
1621323000000|2021-05-18 07:30:00|1077.4|1076.6|1076.4|1075.2|1077.6|1076.6|1076.4|1075.2|573
1621323010000|2021-05-18 07:30:10|1076.2||1075.8||1076.2||1075.8||1200
1621323020000|2021-05-18 07:30:20|1076||1076||1076.2||1076||0
1621323030000|2021-05-18 07:30:30|1076.6|1075.4|1076|1075.2|1076.8|1075.4|1076|1075.2|1120
1621323040000|2021-05-18 07:30:40|1075.8||1075.8||1075.8||1075.8||0
1621323050000|2021-05-18 07:30:50|1075.6|1075|1075|1074.6|1075.6|1075|1075|1074.6|1100
1621323060000|2021-05-18 07:31:00|1074.8|1074.2|1075|1073.8|1075|1074.2|1074.8|1073.8|1000
1621323070000|2021-05-18 07:31:10||1073.6||1073.4||1073.6||1073.4|0
1621323080000|2021-05-18 07:31:20||1073.6||1073.6||1073.6||1073.6|0
1621323110000|2021-05-18 07:31:50|1075.4|1073.8|1075.4|1074.4|1075.4|1074.4|1075.4|1073.8|1
1621323130000|2021-05-18 07:32:10|1076|1074.6|1076.8|1075.6|1076.8|1075.6|1076|1074.4|1787
1621323140000|2021-05-18 07:32:20|1077||1077||1077||1077||0
1621323150000|2021-05-18 07:32:30|1076.8||1077.2||1077.2||1076.8||0
1621323160000|2021-05-18 07:32:40|1077||1077||1077||1076.8||0
1621323170000|2021-05-18 07:32:50||1075.8||1076.2||1076.2||1075.8|0
1621323180000|2021-05-18 07:33:00|1076.8|1076|1076.8|1075.6|1076.8|1076|1076.8|1075.6|46
1621323190000|2021-05-18 07:33:10|1077||1077||1077||1077||0
1621323210000|2021-05-18 07:33:30|1077.4|1075.8|1077.4|1075.8|1077.4|1075.8|1077.2|1075.8|0
1621323220000|2021-05-18 07:33:40|1077.8|1076|1078.4|1076.8|1078.6|1076.8|1077.8|1076|140
1621323230000|2021-05-18 07:33:50|1078|1076.6|1076.6|1075.4|1078|1076.6|1076.6|1075.4|641
1621323240000|2021-05-18 07:34:00|1076.8||1076.4||1076.8||1076.4||0
1621323250000|2021-05-18 07:34:10|1076.6|1075.2|1076.6|1075.2|1076.8|1075.2|1076.6|1075.2|0
1621323270000|2021-05-18 07:34:30|1076.4|1075|1076.2|1075|1076.4|1075|1076.2|1075|0
1621323280000|2021-05-18 07:34:40|1076.4||1076.4||1076.4||1076.4||200
1621323300000|2021-05-18 07:35:00|1076.2||1076||1076.2||1076||0
1621323310000|2021-05-18 07:35:10||1074.8||1074.8||1074.8||1074.8|0
1621323320000|2021-05-18 07:35:20|1075.8|1074.6|1075.8|1074.6|1075.8|1074.6|1075.8|1074.6|0
1621323330000|2021-05-18 07:35:30|1076||1076||1076||1076||0
1621323340000|2021-05-18 07:35:40|1075.8||1075.8||1075.8||1075.8||0
1621323350000|2021-05-18 07:35:50|1076||1075.6||1076||1075.6||0
1621323360000|2021-05-18 07:36:00|1075.4|1074.2|1074.6|1073.2|1075.4|1074.2|1074.6|1073|1707
1621323370000|2021-05-18 07:36:10|1074.8|1073.4|1075.4|1073.8|1075.4|1073.8|1074.8|1073.4|282
1621323380000|2021-05-18 07:36:20|1075.2||1075.2||1075.2||1075.2||0
1621323390000|2021-05-18 07:36:30|1075||1075||1075||1075||75
1621323430000|2021-05-18 07:37:10|1075.2|1074|1075|1074|1075.2|1074|1075|1074|0
1621323480000|2021-05-18 07:38:00|1074.8|1074.2|1075.2|1074.4|1075.2|1074.4|1074.8|1074.2|203
1621323490000|2021-05-18 07:38:10|1075.4|1074.6|1075.8|1074.6|1075.8|1074.6|1075.4|1074.6|0
1621323500000|2021-05-18 07:38:20|1075.2|1074.4|1076|1074.8|1076|1074.8|1075.2|1074.4|987
1621323510000|2021-05-18 07:38:30||1075||1075.2||1075.2||1075|0
1621323520000|2021-05-18 07:38:40|1076.2||1075.8||1076.4||1075.8||0
1621323680000|2021-05-18 07:41:20|1075.6|1075|1074.8|1073.6|1075.6|1075|1074.8|1073.6|4656
1621323710000|2021-05-18 07:41:50||1073.4||1073.4||1073.4||1073.4|0
1621323730000|2021-05-18 07:42:10||1073.6||1073.6||1073.6||1073.6|0
1621323780000|2021-05-18 07:43:00|1075||1074.8||1075||1074.8||0
1621323790000|2021-05-18 07:43:10||1074.2||1074.2||1074.2||1074.2|0
1621323870000|2021-05-18 07:44:30|||||||||5
1621323880000|2021-05-18 07:44:40|1074.6|1073.8|1074.2|1073.2|1074.6|1073.8|1074.2|1073.2|2085
1621323890000|2021-05-18 07:44:50|1074|1073|1074|1073.2|1074|1073.2|1074|1073|0
1621323900000|2021-05-18 07:45:00|1073.8||1073.6||1073.8||1073.6||0
1621323930000|2021-05-18 07:45:30|1073.4|1073|1073|1071.8|1073.4|1073|1073|1071.6|303
1621323950000|2021-05-18 07:45:50|1072.8|1071.6|1072.6|1071.2|1072.8|1071.6|1072.6|1071|0
1621323980000|2021-05-18 07:46:20|1072.4|1071|1072.4|1071|1072.4|1071|1072.4|1070.8|0
1621323990000|2021-05-18 07:46:30|1072.2|1070.8|1072.2|1070.8|1072.2|1070.8|1072.2|1070.8|0
1621324000000|2021-05-18 07:46:40|1072||1072||1072||1072||0
1621324010000|2021-05-18 07:46:50|1071.8|1071|1071.8|1070.8|1071.8|1071|1071.2|1070.8|4564
1621324020000|2021-05-18 07:47:00|1071.4||1071.8||1071.8||1071.4||0
1621324040000|2021-05-18 07:47:20||1071||1070.8||1071||1070.8|110
1621324050000|2021-05-18 07:47:30||1071||1071||1071||1071|0
1621324060000|2021-05-18 07:47:40|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071|1070.8|1950
1621324070000|2021-05-18 07:47:50||1071||1071||1071||1071|0
1621324080000|2021-05-18 07:48:00|1071.2|1070.8|1071|1070.8|1071.8|1071|1071|1070|6155
1621324090000|2021-05-18 07:48:10|1071.4|1071|1072|1071|1072|1071|1071.4|1070.8|1
1621324120000|2021-05-18 07:48:40||1071.2||1071.2||1071.2||1071.2|0
1621324140000|2021-05-18 07:49:00||1071.4||1071.4||1071.4||1071.4|10
1621324150000|2021-05-18 07:49:10||1071.6||1071.6||1071.6||1071.6|600
1621324160000|2021-05-18 07:49:20|1072.4|1071.4|1073|1072|1073|1072|1072|1071.4|514
1621324170000|2021-05-18 07:49:30||1072.2||1072.2||1072.2||1072.2|0
1621324200000|2021-05-18 07:50:00||1072.4||1072.4||1072.4||1072.4|41
1621324210000|2021-05-18 07:50:10||1072.6||1072.6||1072.6||1072.6|68
1621324220000|2021-05-18 07:50:20|1073.2|1072.8|1074.2|1073.2|1074.4|1073.2|1073.2|1072.8|894
1621324250000|2021-05-18 07:50:50|1074|1073.6|1073.4|1073|1074|1073.6|1073.4|1072.6|1545
1621324260000|2021-05-18 07:51:00|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|750
1621324270000|2021-05-18 07:51:10||1073.4||1073.4||1073.4||1073.4|0
1621324280000|2021-05-18 07:51:20|1074.2|1073.6|1075.4|1074.4|1075.4|1074.4|1074.2|1073.6|2
1621324310000|2021-05-18 07:51:50|1075.2|1074.2|1076|1074.8|1076.2|1074.8|1075.2|1074.2|0
1621324320000|2021-05-18 07:52:00||1075||1075||1075||1075|0
1621324340000|2021-05-18 07:52:20|1076.2|1075.2|1076.8|1076.4|1077.4|1076.4|1076.2|1075.2|1150
1621324350000|2021-05-18 07:52:30|1077.2|1076.6|1077.4|1076.2|1077.6|1076.8|1076.8|1076.2|417
1621324360000|2021-05-18 07:52:40|1078.2|1078|1078|1076.8|1078.2|1078|1078|1076.2|5000
1621324370000|2021-05-18 07:52:50|1077.6|1076.6|1077.4|1076.6|1077.6|1076.6|1077.4|1076.6|0
1621324380000|2021-05-18 07:53:00|1077.2|1076.4|1077.4|1076.4|1077.6|1076.6|1076.8|1076.2|916
1621324390000|2021-05-18 07:53:10|1077.6||1076.8||1077.6||1076.8||315
1621324410000|2021-05-18 07:53:30|1077.4|1076.2|1077.4|1076.6|1077.4|1076.6|1077.4|1076.2|250
1621324420000|2021-05-18 07:53:40|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.8|1076.2|0
1621324440000|2021-05-18 07:54:00|1077.6|1076.4|1077.8|1076.8|1078|1076.8|1077.6|1076.4|841
1621324450000|2021-05-18 07:54:10|1078|1077|1077.8|1077|1078|1077|1077.8|1077|0
1621324470000|2021-05-18 07:54:30|1077.6|1076.8|1077.6|1077|1077.6|1077|1077.6|1076.6|0
1621324480000|2021-05-18 07:54:40|1077.8||1077.8||1077.8||1077.8||0
1621324490000|2021-05-18 07:54:50|1077.6|1076.8|1077.2|1076.2|1077.6|1076.8|1076.6|1076|329
1621324510000|2021-05-18 07:55:10||1076||1076||1076||1076|0
1621324550000|2021-05-18 07:55:50||1076.2||1076.2||1076.2||1076.2|0
1621324570000|2021-05-18 07:56:10|1077|1076|1077|1075.8|1077.2|1076|1076.8|1075.8|0
1621324580000|2021-05-18 07:56:20|1077.2||1077.2||1077.2||1077.2||0
1621324590000|2021-05-18 07:56:30|1077|1076|1077|1075.8|1077|1076.6|1077|1075.8|3000
1621324620000|2021-05-18 07:57:00|1076.8||1076.8||1076.8||1076.8||0
1621324650000|2021-05-18 07:57:30|1077|1076|1078.8|1077.8|1079|1077.8|1076.8|1076|505
1621324660000|2021-05-18 07:57:40|||||||||218
1621324670000|2021-05-18 07:57:50||1077.6||1077.6||1077.6||1077.6|0
1621324680000|2021-05-18 07:58:00|1078.6|1077.4|1078|1076.8|1078.6|1077.4|1077.4|1076.8|1693
1621324690000|2021-05-18 07:58:10|1078.2|1077|1078.4|1077.2|1078.4|1077.2|1078.2|1077|0
1621324700000|2021-05-18 07:58:20|1078.6|1077.4|1078.8|1077.6|1078.8|1077.6|1078.6|1077.4|200
1621324710000|2021-05-18 07:58:30||1077.8||1077.8||1077.8||1077.8|0
1621324720000|2021-05-18 07:58:40||1078||1078||1078||1078|0
1621324730000|2021-05-18 07:58:50||1078.2||1078.2||1078.2||1078.2|25
1621324740000|2021-05-18 07:59:00||1078||1078||1078||1078|0
1621324760000|2021-05-18 07:59:20|1078.6|1077.8|1077.8|1076.8|1078.6|1077.8|1077.4|1076.8|2591
1621324790000|2021-05-18 07:59:50|1077.6|1076.6|1077.2|1076.2|1077.6|1076.6|1076.8|1075.8|7
1621324800000|2021-05-18 08:00:00|1077.4||1077.4||1077.4||1077.4||0
1621324820000|2021-05-18 08:00:20|1077.2|1076|1076|1074.8|1077.2|1076|1076|1074.8|1179
1621324830000|2021-05-18 08:00:30|1076.2|1075|1076|1075|1076.2|1075|1076|1075|0
1621324840000|2021-05-18 08:00:40|1076.2|1075.2|1077|1075.8|1077|1075.8|1076.2|1075.2|0
1621324860000|2021-05-18 08:01:00|1077.2|1076|1077.4|1076|1077.4|1076|1077.2|1076|0
1621324870000|2021-05-18 08:01:10||1076.2||1076.6||1076.6||1076.2|0
1621324880000|2021-05-18 08:01:20|||||||||20
1621324890000|2021-05-18 08:01:30|1077.2||1077.2||1077.2||1077.2||0
1621324900000|2021-05-18 08:01:40|1077|1076.4|1077|1075.8|1077|1076.4|1076.2|1075.4|6250
1621324920000|2021-05-18 08:02:00|1076.8||1076.8||1076.8||1076.8||0
1621324940000|2021-05-18 08:02:20||1076||1076||1076||1076|20
1621324980000|2021-05-18 08:03:00||1075.8||1075.8||1075.8||1075.8|0
1621325000000|2021-05-18 08:03:20|1076.6||1076.6||1076.8||1076.6||0
1621325030000|2021-05-18 08:03:50|1076.4|1075.6|1076.8|1075.8|1076.8|1076.6|1075.2|1074.2|9141
1621325040000|2021-05-18 08:04:00|1076.6||1076.6||1076.6||1076.6||15
1621325050000|2021-05-18 08:04:10|1076.4|1075.6|1076.4|1075.2|1076.4|1075.8|1076|1075.2|832
1621325060000|2021-05-18 08:04:20|1076.2||1076.2||1076.2||1076.2||0
1621325070000|2021-05-18 08:04:30|1076||1076||1076||1076||0
1621325080000|2021-05-18 08:04:40|1075.8|1075|1075.6|1074.4|1075.8|1075|1075.2|1074.4|326
1621325090000|2021-05-18 08:04:50|1075.8|1074.6|1075|1074.2|1075.8|1075.6|1074.6|1074|4748
1621325100000|2021-05-18 08:05:00|1074.8|1073.8|1074.4|1073.6|1074.8|1073.8|1074.4|1073.6|208
1621325110000|2021-05-18 08:05:10|1074.6||1074.6||1074.6||1074.6||0
1621325120000|2021-05-18 08:05:20|1074.8|1073.8|1075|1073.8|1075|1073.8|1074.8|1073.8|870
1621325130000|2021-05-18 08:05:30|1074.8||1074.6||1074.8||1074.6||0
1621325140000|2021-05-18 08:05:40|1074.8|1074|1076|1075|1076|1075|1074.8|1074|541
1621325220000|2021-05-18 08:07:00||1075.2||1075.6||1075.6||1075.2|0
1621325260000|2021-05-18 08:07:40|1076.2|1075.8|1077.4|1076.6|1077.6|1076.6|1076.2|1075.8|811
1621325270000|2021-05-18 08:07:50|1077.2|1076.4|1076.6|1076|1077.2|1076.6|1076.6|1076|1103
1621325280000|2021-05-18 08:08:00|1076.4|1075.8|1076.4|1075.4|1076.8|1075.8|1076.4|1075.4|212
1621325290000|2021-05-18 08:08:10|1076.2||1076.2||1076.2||1076.2||0
1621325310000|2021-05-18 08:08:30||1075.6||1075.6||1075.6||1075.6|0
1621325330000|2021-05-18 08:08:50|1076|1075.4|1076.2|1075.4|1076.2|1075.4|1076|1075.4|205
1621325340000|2021-05-18 08:09:00||1075.6||1075.6||1075.6||1075.6|0
1621325370000|2021-05-18 08:09:30|1076|1075.4|1076|1075|1076.2|1075.4|1075.8|1075|79
1621325390000|2021-05-18 08:09:50|1076.2|1075.2|1076.6|1075.6|1076.6|1075.6|1076.2|1075.2|930
1621325410000|2021-05-18 08:10:10|1076.4||1076.4||1076.4||1076.4||100
1621325420000|2021-05-18 08:10:20|1076.2||1076.2||1076.2||1076.2||0
1621325430000|2021-05-18 08:10:30|1076|1075.2|1076|1075.2|1076|1075.2|1076|1075.2|208
1621325440000|2021-05-18 08:10:40|1076.2||1076.2||1076.2||1076.2||0
1621325450000|2021-05-18 08:10:50|1076|1075|1075|1074.4|1076|1075.6|1075|1074.4|201
1621325460000|2021-05-18 08:11:00|1075.2|1074.6|1075.2|1074.4|1075.2|1074.6|1075.2|1074.4|0
1621325500000|2021-05-18 08:11:40|1075||1075.2||1075.2||1075||0
1621325510000|2021-05-18 08:11:50|1075.4|1074.6|1075.4|1074.4|1075.4|1074.6|1075.4|1074.4|0
1621325520000|2021-05-18 08:12:00|1075.2|1074.6|1075.4|1074.6|1075.4|1074.6|1075.2|1074.4|1000
1621325530000|2021-05-18 08:12:10|1075.6||1075.8||1075.8||1075.6||0
1621325540000|2021-05-18 08:12:20|1075.2|1074.8|1075.8|1075|1075.8|1075|1075.2|1074.8|870
1621325550000|2021-05-18 08:12:30|1075.6|1075.2|1076.2|1075.6|1076.6|1076|1075.6|1075.2|2379
1621325560000|2021-05-18 08:12:40|1076|1075.4|1075.4|1074.6|1076|1075.4|1075.2|1074.6|3516
1621325570000|2021-05-18 08:12:50|1075.6|1074.8|1076|1074.8|1076.2|1074.8|1075.6|1074.8|0
1621325600000|2021-05-18 08:13:20||1075.2||1075.2||1075.2||1075.2|0
1621325620000|2021-05-18 08:13:40|1075.8||1076||1076||1075.8||0
1621325630000|2021-05-18 08:13:50||1075.4||1075.2||1075.4||1075.2|140
1621325640000|2021-05-18 08:14:00|1075.8||1075.8||1075.8||1075.8||0
1621325650000|2021-05-18 08:14:10|1076||1076||1076||1076||0
1621325660000|2021-05-18 08:14:20|1076.2|1075.4|1077.4|1076.4|1077.4|1076.4|1076.2|1075.4|1893
1621325700000|2021-05-18 08:15:00||1076.6||1076.6||1076.6||1076.6|0
1621325710000|2021-05-18 08:15:10||1076.4||1076.4||1076.4||1076.4|0
1621325720000|2021-05-18 08:15:20|1077.2|1076.2|1077.2|1076.2|1077.2|1076.2|1077|1076.2|0
1621325740000|2021-05-18 08:15:40||1076.4||1076.4||1076.4||1076.4|0
1621325760000|2021-05-18 08:16:00||1076.8||1076.8||1076.8||1076.8|0
1621325770000|2021-05-18 08:16:10|1077|1077|1077|1076.4|1077|1077|1077|1076.4|2443
1621325780000|2021-05-18 08:16:20|1076.6|1076|1077.2|1076.4|1077.2|1076.4|1076.6|1075.8|194
1621325790000|2021-05-18 08:16:30|1077||1077.2||1077.2||1077||0
1621325870000|2021-05-18 08:17:50|1077||1077||1077||1077||0
1621325880000|2021-05-18 08:18:00|1077.2||1077.2||1077.2||1077.2||0
1621325890000|2021-05-18 08:18:10||1076.6||1076.6||1076.6||1076.6|0
1621325900000|2021-05-18 08:18:20|1077|1077|1078|1077.4|1078|1077.4|1077|1076.4|713
1621325920000|2021-05-18 08:18:40|1077.8||1077.8||1077.8||1077.8||0
1621325930000|2021-05-18 08:18:50|1078|1077.6|1079.2|1078.2|1079.4|1078.4|1078|1077.4|471
1621325940000|2021-05-18 08:19:00|1079.4|1078.4|1079.6|1078.6|1079.6|1078.6|1079.4|1078.4|0
1621325950000|2021-05-18 08:19:10|1079.4||1079.4||1079.4||1079.4||0
1621325970000|2021-05-18 08:19:30|1079.6|1078.8|1079.6|1079|1079.6|1079|1079.6|1078.8|0
1621326040000|2021-05-18 08:20:40|||||||||234
1621326060000|2021-05-18 08:21:00|1079.4|1078.8|1078.8|1078.2|1079.4|1078.8|1078.8|1077.8|1289
1621326070000|2021-05-18 08:21:10|1079|1078.4|1079.2|1078.4|1079.6|1079|1079|1078.4|2133
1621326080000|2021-05-18 08:21:20|1079||1078.8||1079||1078.8||0
1621326090000|2021-05-18 08:21:30|1079||1079||1079||1079||0
1621326160000|2021-05-18 08:22:40|1078.8|1078|1079|1078|1079|1078|1078.4|1077.8|406
1621326190000|2021-05-18 08:23:10|1078.8||1079||1079||1078.8||20
1621326210000|2021-05-18 08:23:30||1078.2||1078.2||1078.2||1078.2|0
1621326240000|2021-05-18 08:24:00||1078.4||1078.4||1078.4||1078.4|0
1621326260000|2021-05-18 08:24:20|1079.4|1078.6|1081.4|1080.6|1081.4|1080.6|1079.4|1078.6|12935
1621326270000|2021-05-18 08:24:30|1081.6|1080.8|1082|1081.4|1082|1081.4|1081.6|1080.8|1113
1621326280000|2021-05-18 08:24:40|1082.2|1082|1082.6|1081.6|1082.8|1082.2|1082|1081.4|10215
1621326290000|2021-05-18 08:24:50||1081.8||1081.8||1081.8||1081.8|0
1621326300000|2021-05-18 08:25:00|1082.4|1081.6|1082.4|1081.6|1082.4|1081.8|1082|1081.6|1364
1621326330000|2021-05-18 08:25:30|1082.2|1080.8|1080.8|1079.8|1082.2|1080.8|1080.4|1079.6|18955
1621326340000|2021-05-18 08:25:40|1081|1080|1080.8|1080|1081|1080|1080.6|1080|400
1621326350000|2021-05-18 08:25:50|1080.6||1080.8||1080.8||1080.6||0
1621326360000|2021-05-18 08:26:00|1080.6||1080.6||1080.6||1080.6||0
1621326380000|2021-05-18 08:26:20|1080.4|1079.8|1080|1079|1080.4|1079.8|1080|1079|252
1621326390000|2021-05-18 08:26:30|1080.2|1079.2|1081.6|1080.6|1081.6|1080.6|1080.2|1079.2|1957
1621326410000|2021-05-18 08:26:50|1081.4|1080.4|1080.8|1080.2|1081.4|1080.4|1080.6|1079.8|142
1621326420000|2021-05-18 08:27:00|1081|1080.6|1081.6|1080.6|1081.6|1081|1081|1080.6|2586
1621326430000|2021-05-18 08:27:10|1081.8|1080.8|1082|1081|1082|1081|1081.6|1080.8|0
1621326440000|2021-05-18 08:27:20|1082.2|1081.2|1082|1081.2|1082.2|1081.2|1082|1081|0
1621326500000|2021-05-18 08:28:20|1081.8|1081|1081.4|1080.6|1081.8|1081|1081.2|1080.6|1027
1621326510000|2021-05-18 08:28:30|1081.6|1080.8|1082|1081|1082|1081|1081.6|1080.8|0
1621326540000|2021-05-18 08:29:00|1081.8|1080.8|1081.6|1080.8|1082|1080.8|1081.4|1080.8|143
1621326550000|2021-05-18 08:29:10|1081.4|1080.6|1081.2|1080.6|1081.4|1080.6|1081.2|1080.6|463
1621326560000|2021-05-18 08:29:20|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.6|1080.2|7133
1621326580000|2021-05-18 08:29:40|1080|1079.8|1080|1079|1080.6|1080|1080|1079|6210
1621326590000|2021-05-18 08:29:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079|0
1621326600000|2021-05-18 08:30:00||1079||1079||1079||1079|0
1621326610000|2021-05-18 08:30:10|1080||1080||1080||1080||0
1621326620000|2021-05-18 08:30:20|1079.8|1078.8|1080|1079|1080|1079|1079.6|1078.8|0
1621326630000|2021-05-18 08:30:30|1079.8||1079.8||1079.8||1079.8||0
1621326640000|2021-05-18 08:30:40|1079.6|1078.8|1079.6|1078.8|1079.6|1079.2|1079.6|1078.8|104
1621326650000|2021-05-18 08:30:50|1079.8|1079|1079.8|1079|1080|1079|1079.8|1079|0
1621326660000|2021-05-18 08:31:00||1079.2||1079.2||1079.2||1079.2|0
1621326670000|2021-05-18 08:31:10|1079.6|1079|1079.4|1078.4|1079.6|1079|1079|1078.4|1221
1621326680000|2021-05-18 08:31:20|1079.2|1078.6|1079.2|1078.2|1079.2|1078.6|1079.2|1078.2|0
1621326690000|2021-05-18 08:31:30|1079|1078|1079|1078|1079|1078|1079|1078|100
1621326700000|2021-05-18 08:31:40|1078.8|1077.8|1078.6|1077.8|1078.8|1077.8|1078.6|1077.6|0
1621326710000|2021-05-18 08:31:50|1078.8|1078|1078.8|1078.2|1078.8|1078.2|1078.8|1078|0
1621326720000|2021-05-18 08:32:00||1077.8||1078.2||1078.2||1077.8|0
1621326730000|2021-05-18 08:32:10|1078.6|1078.6|1079.2|1078.4|1079.2|1078.6|1078.6|1078.2|763
1621326740000|2021-05-18 08:32:20|1079||1079||1079||1079||0
1621326760000|2021-05-18 08:32:40|1078.8|1078.2|1078.8|1078|1078.8|1078.2|1078.4|1077.8|57
1621326770000|2021-05-18 08:32:50|1079||1079||1079||1079||0
1621326790000|2021-05-18 08:33:10||1078.2||1078.2||1078.2||1078.2|0
1621326800000|2021-05-18 08:33:20||1078||1078.2||1078.2||1078|0
1621326830000|2021-05-18 08:33:50|1078.8||1078.6||1078.8||1078.6||250
1621326840000|2021-05-18 08:34:00|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078|1077.6|272
1621326850000|2021-05-18 08:34:10|1078.4|1077.8|1078.6|1077.8|1078.8|1078|1078.4|1077.8|0
1621326860000|2021-05-18 08:34:20|1078.4|1077.6|1078.6|1078|1078.6|1078|1078.4|1077.6|0
1621326870000|2021-05-18 08:34:30||1077.8||1077.8||1078||1077.8|0
1621326900000|2021-05-18 08:35:00||1078||1078||1078||1078|0
1621326910000|2021-05-18 08:35:10||1077.8||1078||1078||1077.8|0
1621326920000|2021-05-18 08:35:20|1078.4|1077.8|1078.4|1077.8|1078.6|1078.4|1078.4|1077.8|2661
1621326930000|2021-05-18 08:35:30|1078.6|1078|1078.6|1078|1078.6|1078.2|1078.6|1078|529
1621326940000|2021-05-18 08:35:40|1078.8|1078.2|1079.6|1078.8|1079.6|1078.8|1078.6|1078.2|375
1621326960000|2021-05-18 08:36:00|1079.4|1078.6|1079|1078.4|1079.4|1078.6|1079|1078.2|357
1621326970000|2021-05-18 08:36:10|1078.8|1078.2|1078.2|1077.8|1078.8|1078.2|1078.2|1077.8|70
1621327020000|2021-05-18 08:37:00|1078|1077.6|1078.2|1077.8|1078.2|1078|1077.8|1077.2|3779
1621327030000|2021-05-18 08:37:10|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|1033
1621327040000|2021-05-18 08:37:20|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078|2727
1621327050000|2021-05-18 08:37:30|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|463
1621327060000|2021-05-18 08:37:40|1078.8||1078.8||1078.8||1078.8||9
1621327070000|2021-05-18 08:37:50|1078.6||1078.6||1078.6||1078.6||0
1621327100000|2021-05-18 08:38:20|1078.8|1078.4|1079|1078.4|1079|1078.4|1078.8|1078.4|354
1621327110000|2021-05-18 08:38:30|1078.8|1078.2|1080.4|1079.6|1080.4|1079.6|1078.8|1078.2|1793
1621327120000|2021-05-18 08:38:40|1080.6||1080.6||1080.6||1080.6||0
1621327130000|2021-05-18 08:38:50|1080.8|1079.8|1080.8|1080|1081|1080|1080.8|1079.8|0
1621327150000|2021-05-18 08:39:10|1081|1080.2|1081|1080.2|1081|1080.2|1081|1080.2|0
1621327160000|2021-05-18 08:39:20|1080.8||1080.8||1080.8||1080.8||0
1621327170000|2021-05-18 08:39:30|1080.6|1080|1080.4|1079.6|1080.6|1080|1080.2|1079.6|921
1621327180000|2021-05-18 08:39:40|1080.2||1080.2||1080.2||1080.2||0
1621327190000|2021-05-18 08:39:50|1080.4|1079.8|1080.8|1080|1080.8|1080|1080.4|1079.8|1654
1621327210000|2021-05-18 08:40:10|1080.6|1079.8|1080.4|1080|1080.8|1080|1080.4|1079.8|0
1621327220000|2021-05-18 08:40:20|1080.2|1079.6|1080.2|1079.8|1080.4|1079.8|1080.2|1079.4|476
1621327230000|2021-05-18 08:40:30||1079.6||1079.6||1079.6||1079.6|0
1621327270000|2021-05-18 08:41:10|1080|1079.4|1079.8|1079.4|1080.2|1079.8|1079.6|1079.2|3951
1621327280000|2021-05-18 08:41:20|1079.6|1079.2|1080|1079.4|1080|1079.4|1079.6|1079.2|86
1621327290000|2021-05-18 08:41:30|1080.2|1079.6|1079.4|1078.8|1080.2|1079.6|1079.4|1078.8|1946
1621327300000|2021-05-18 08:41:40|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1621327310000|2021-05-18 08:41:50|1079.4|1078.8|1079.6|1078.8|1079.6|1078.8|1079.2|1078.8|0
1621327320000|2021-05-18 08:42:00|1079.8||1079.6||1079.8||1079.6||0
1621327350000|2021-05-18 08:42:30|1079.4|1078.6|1078.6|1078|1079.4|1078.6|1078.6|1077.8|325
1621327360000|2021-05-18 08:42:40|1078.4||1078.4||1078.4||1078.4||0
1621327370000|2021-05-18 08:42:50|1078.2|1077.8|1078|1077.2|1078.2|1077.8|1078|1077.2|247
1621327390000|2021-05-18 08:43:10|1078.2|1077.4|1078.2|1077.4|1078.2|1077.4|1078.2|1077.4|0
1621327400000|2021-05-18 08:43:20|1078||1078||1078||1078||0
1621327410000|2021-05-18 08:43:30|1078.2|1077.6|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|0
1621327470000|2021-05-18 08:44:30||1077.6||1077.8||1077.8||1077.6|0
1621327480000|2021-05-18 08:44:40|1078.2|1077.6|1078.4|1077.6|1078.4|1077.6|1078.2|1077.4|400
1621327510000|2021-05-18 08:45:10|1078.2||1078.2||1078.2||1078.2||0
1621327520000|2021-05-18 08:45:20|1078|1077.4|1077.6|1077|1078|1077.4|1077.6|1076.8|0
1621327530000|2021-05-18 08:45:30|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1621327540000|2021-05-18 08:45:40|1078||1078||1078||1078||0
1621327550000|2021-05-18 08:45:50|1077.8||1077.8||1077.8||1077.8||0
1621327580000|2021-05-18 08:46:20|1077.6||1077.6||1077.6||1077.6||0
1621327630000|2021-05-18 08:47:10|1077.4|1077|1077.6|1076.8|1077.6|1077|1077|1076.2|3029
1621327650000|2021-05-18 08:47:30|1077.4|1077|1078.2|1077.4|1078.2|1077.4|1077.4|1077|1558
1621327660000|2021-05-18 08:47:40||1077.8||1077.8||1077.8||1077.8|0
1621327680000|2021-05-18 08:48:00||1078||1078||1078||1078|170
1621327690000|2021-05-18 08:48:10||1077.8||1077.8||1077.8||1077.8|500
1621327710000|2021-05-18 08:48:30|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.2|1077.8|281
1621327740000|2021-05-18 08:49:00|1078.6|1078|1079.6|1079|1079.8|1079.2|1078.4|1078|9266
1621327750000|2021-05-18 08:49:10|1079.4|1078.8|1078.8|1078|1079.4|1078.8|1078.6|1078|1743
1621327760000|2021-05-18 08:49:20|1078.6||1078.6||1078.6||1078.6||0
1621327790000|2021-05-18 08:49:50||1078.2||1078.2||1078.2||1078.2|0
1621327810000|2021-05-18 08:50:10|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.4|6264
1621327820000|2021-05-18 08:50:20|1078.4||1078.2||1078.4||1078.2||0
1621327830000|2021-05-18 08:50:30||1077.4||1077.4||1077.4||1077.4|0
1621327840000|2021-05-18 08:50:40|1078|1077.2|1078.6|1078|1078.6|1078|1077.4|1076.6|2834
1621327850000|2021-05-18 08:50:50||1078.2||1078.2||1078.2||1078.2|0
1621327860000|2021-05-18 08:51:00|1078.8|1078|1079.6|1078.6|1079.6|1078.6|1078.6|1078|1328
1621327870000|2021-05-18 08:51:10|1079.8|1078.8|1080|1079.2|1080|1079.2|1079.8|1078.8|0
1621327900000|2021-05-18 08:51:40|1079.8|1079.4|1079|1078.4|1079.8|1079.4|1079|1078.4|3357
1621327910000|2021-05-18 08:51:50|1079.2||1079||1079.2||1079||0
1621327930000|2021-05-18 08:52:10||1078.6||1078.6||1078.6||1078.6|0
1621327940000|2021-05-18 08:52:20|1078.8|1078.4|1078.8|1078|1078.8|1078.4|1078.8|1078|525
1621327970000|2021-05-18 08:52:50||1078.2||1078.2||1078.2||1078.2|0
1621327990000|2021-05-18 08:53:10|1078.6||1078.8||1078.8||1078.6||0
1621328020000|2021-05-18 08:53:40|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|858
1621328040000|2021-05-18 08:54:00|1079|1078.4|1079|1078.2|1079|1078.4|1079|1078.2|750
1621328060000|2021-05-18 08:54:20||1078.6||1078.6||1078.6||1078.6|0
1621328100000|2021-05-18 08:55:00|1079.2|1078.8|1078.6|1078.2|1079.2|1078.8|1078.6|1078.2|6324
1621328120000|2021-05-18 08:55:20|1078.4||1078.4||1078.4||1078.4||381
1621328140000|2021-05-18 08:55:40|1079.4|1078.4|1080|1079.6|1080|1079.6|1079.2|1078.4|11625
1621328150000|2021-05-18 08:55:50|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.4|421
1621328220000|2021-05-18 08:57:00||1079.6||1079.6||1079.6||1079.6|0
1621328280000|2021-05-18 08:58:00|1079.8|1079.4|1079.8|1079|1079.8|1079.4|1079.4|1078.8|792
1621328320000|2021-05-18 08:58:40|1080|1079.2|1080|1079.2|1080|1079.2|1080|1079.2|0
1621328330000|2021-05-18 08:58:50|1079.8||1079.8||1079.8||1079.8||0
1621328350000|2021-05-18 08:59:10|1080|1079|1080|1079.2|1080|1079.2|1080|1079|3243
1621328370000|2021-05-18 08:59:30|1079.8|1079|1079.6|1079|1079.8|1079|1079.4|1078.6|36
1621328380000|2021-05-18 08:59:40|1079.4|1078.8|1079.4|1078.4|1079.4|1078.8|1079.4|1078.4|212
1621328390000|2021-05-18 08:59:50|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1621328400000|2021-05-18 09:00:00|1079.6|1078.4|1079.8|1079|1080|1079|1079.6|1078.4|450
1621328450000|2021-05-18 09:00:50|1080|1079.2|1080.4|1079.6|1080.6|1079.6|1080|1079.2|891
1621328460000|2021-05-18 09:01:00|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|0
1621328470000|2021-05-18 09:01:10|1080.8|1080|1082|1080.8|1082|1080.8|1080.8|1080|288
1621328480000|2021-05-18 09:01:20|1082.2|1081|1082.2|1081.2|1082.2|1081.2|1082.2|1081|0
1621328490000|2021-05-18 09:01:30|1082|1081.4|1082.4|1081.6|1082.4|1081.6|1081.6|1080.6|3045
1621328520000|2021-05-18 09:02:00|1082.6|1081.8|1083|1082.2|1083|1082.2|1082.6|1081.8|1032
1621328530000|2021-05-18 09:02:10||1082.4||1082.4||1082.4||1082.4|0
1621328540000|2021-05-18 09:02:20|1082.8|1082.6|1083|1082.2|1083|1082.6|1082.6|1082|857
1621328550000|2021-05-18 09:02:30||1082.4||1082.4||1082.4||1082.4|0
1621328560000|2021-05-18 09:02:40|1082.8|1082|1084.6|1083.4|1084.6|1083.4|1082.8|1082|4331
1621328570000|2021-05-18 09:02:50|1084.4|1083|1083.6|1083|1084.4|1083.4|1083.6|1082.8|1152
1621328590000|2021-05-18 09:03:10|1083.4|1082.8|1083.6|1082.6|1083.6|1082.8|1083.2|1082.4|8
1621328600000|2021-05-18 09:03:20|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|1083.4|1082.4|0
1621328620000|2021-05-18 09:03:40|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|1083.6|1082.6|0
1621328700000|2021-05-18 09:05:00|1084|1082.8|1082.2|1081.6|1084.6|1083.4|1082.2|1081.6|7746
1621328710000|2021-05-18 09:05:10|1082|1081.4|1082.6|1081.6|1082.6|1081.6|1082|1081.4|491
1621328720000|2021-05-18 09:05:20|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1621328740000|2021-05-18 09:05:40|1082.2|1081.2|1081.2|1080.4|1082.2|1081.2|1081.2|1080.4|1415
1621328750000|2021-05-18 09:05:50|1081.4|1080.6|1081.6|1080.6|1081.6|1080.8|1081.4|1080.6|750
1621328790000|2021-05-18 09:06:30|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|1081.8|1080.8|0
1621328800000|2021-05-18 09:06:40|1082|1081|1082.6|1081.8|1082.6|1081.8|1082|1081|4426
1621328820000|2021-05-18 09:07:00|1082.8|1082|1083.2|1082.2|1083.2|1082.2|1082.8|1082|159
1621328840000|2021-05-18 09:07:20|1083.4|1082.4|1083.6|1082.6|1083.6|1082.6|1083.4|1082.4|0
1621328850000|2021-05-18 09:07:30|1083|1082.4|1083|1082.2|1083|1082.6|1082.8|1082.2|1859
1621328860000|2021-05-18 09:07:40|1083.2|1082.6|1083.8|1082.8|1083.8|1082.8|1083.2|1082.6|1250
1621328900000|2021-05-18 09:08:20|1084|1083|1084|1083.2|1084|1083.2|1084|1083|921
1621328910000|2021-05-18 09:08:30|1083.8|1083|1084|1083|1084|1083.2|1083.8|1083|0
1621328920000|2021-05-18 09:08:40|1083.8|1082.8|1083.2|1082.6|1083.8|1082.8|1083.2|1082.6|526
1621328930000|2021-05-18 09:08:50|1083.4|1082.8|1083.6|1082.8|1083.6|1082.8|1083.4|1082.8|0
1621328950000|2021-05-18 09:09:10||1082.6||1082.6||1082.6||1082.6|0
1621329000000|2021-05-18 09:10:00|1084.2|1082.8|1084.6|1083.8|1084.6|1083.8|1084.2|1082.8|5000
1621329020000|2021-05-18 09:10:20|1084.8|1084|1085|1084.2|1085|1084.2|1084.8|1084|649
1621329070000|2021-05-18 09:11:10|1084.8||1084.8||1084.8||1084.8||0
1621329080000|2021-05-18 09:11:20|1085||1085||1085||1085||0
1621329100000|2021-05-18 09:11:40|1084.8|1083.8|1084.4|1083.6|1084.8|1083.8|1084.4|1083.6|4000
1621329110000|2021-05-18 09:11:50|1084.6|1083.8|1084.8|1083.8|1084.8|1083.8|1084.6|1083.8|0
1621329130000|2021-05-18 09:12:10|1084.6|1083.6|1084.8|1083.8|1084.8|1083.8|1084.6|1083.6|133
1621329180000|2021-05-18 09:13:00|1085|1084|1085|1084|1085|1084.2|1084.8|1084|2361
1621329190000|2021-05-18 09:13:10|1084.8||1085||1085||1084.8||300
1621329200000|2021-05-18 09:13:20|1084.8||1084.8||1084.8||1084.8||0
1621329210000|2021-05-18 09:13:30|1085||1085||1085||1085||0
1621329240000|2021-05-18 09:14:00|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|1084.8|1083.8|0
1621329260000|2021-05-18 09:14:20|1084.6|1083.6|1084.4|1083.2|1084.8|1084|1084|1083.2|896
1621329290000|2021-05-18 09:14:50||1083.4||1083.4||1083.4||1083.4|0
1621329320000|2021-05-18 09:15:20|1084||1084||1084||1084||0
1621329360000|2021-05-18 09:16:00|1084.4|1083.6|1084.4|1083.8|1084.4|1083.8|1084.4|1083.6|3021
1621329370000|2021-05-18 09:16:10|1084.2|1083.6|1084.4|1083.4|1084.4|1083.6|1084.2|1083.4|715
1621329430000|2021-05-18 09:17:10|||||||||45
1621329440000|2021-05-18 09:17:20|1084.2||1084.2||1084.2||1084.2||0
1621329450000|2021-05-18 09:17:30|1084.6|1083.6|1083.4|1083|1084.6|1083.8|1083.4|1083|5435
1621329460000|2021-05-18 09:17:40|1082.6|1082.8|1083.6|1082.6|1083.6|1082.8|1082.6|1082.4|7978
1621329470000|2021-05-18 09:17:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1621329480000|2021-05-18 09:18:00|||||||||10
1621329490000|2021-05-18 09:18:10|1083.2|1082.6|1083.2|1083|1083.6|1083.2|1083.2|1082.6|2272
1621329500000|2021-05-18 09:18:20|1083.4|1083.2|1083.6|1083|1083.6|1083.2|1083.4|1083|1000
1621329520000|2021-05-18 09:18:40|1083.8|1083.2|1084.4|1083.6|1084.4|1083.6|1083.8|1083.2|3318
1621329550000|2021-05-18 09:19:10|1084.6|1083.8|1085|1084.2|1085|1084.2|1084.6|1083.8|0
1621329560000|2021-05-18 09:19:20|1084.8|1084|1084.6|1084|1084.8|1084|1084.4|1084|0
1621329580000|2021-05-18 09:19:40|1084.8|1084.2|1085|1084.2|1085|1084.2|1084.6|1084.2|750
1621329620000|2021-05-18 09:20:20|1084.8|1084|1084.4|1083.4|1084.8|1084|1084|1083.4|571
1621329630000|2021-05-18 09:20:30|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|0
1621329640000|2021-05-18 09:20:40|1084.8|1084|1085|1084.4|1085|1084.6|1084.6|1084|1636
1621329650000|2021-05-18 09:20:50|1084.8||1084.8||1084.8||1084.8||0
1621329660000|2021-05-18 09:21:00|1085|1084.6|1085.8|1084.8|1085.8|1085|1085|1084.6|9306
1621329670000|2021-05-18 09:21:10|1086|1085|1085.4|1084.4|1086|1085.2|1084.8|1084.4|2370
1621329770000|2021-05-18 09:22:50|1085.2||1085||1085.2||1085||0
1621329790000|2021-05-18 09:23:10|1085.2||1085.2||1085.2||1085.2||0
1621329800000|2021-05-18 09:23:20|1085|1084.2|1085.4|1084.6|1085.8|1085|1084.4|1084|3654
1621329810000|2021-05-18 09:23:30||1084.8||1084.8||1084.8||1084.8|0
1621329820000|2021-05-18 09:23:40|1085|1085|1085.4|1085|1085.4|1085|1085|1085|500
1621329830000|2021-05-18 09:23:50|1085|1084.8|1085|1084.8|1085|1084.8|1085|1084.8|0
1621329840000|2021-05-18 09:24:00|1085.4|1085|1085|1084.6|1085.4|1085|1085|1084.6|871
1621329860000|2021-05-18 09:24:20||1084.8||1084.8||1084.8||1084.6|244
1621329870000|2021-05-18 09:24:30|1084.8|1084.6|1084.8|1084.2|1085|1084.8|1084.8|1084|481
1621329880000|2021-05-18 09:24:40|1085|1084|1084.8|1084|1085|1084|1084.8|1084|0
1621329930000|2021-05-18 09:25:30|1084.6|1083.8|1084.4|1083.6|1084.6|1084|1083.8|1083|2884
1621329940000|2021-05-18 09:25:40|1084.6|1083.8|1085|1084.6|1085|1084.6|1084.6|1083.8|554
1621329950000|2021-05-18 09:25:50|1084.8|1084.8|1085|1084.4|1085|1084.8|1084.8|1084.2|1321
1621329960000|2021-05-18 09:26:00||1084.8||1084.4||1084.8||1084.4|321
1621329970000|2021-05-18 09:26:10|1084.8|1084.2|1084.8|1084.2|1085|1084.2|1084.8|1084.2|37
1621329980000|2021-05-18 09:26:20|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1621329990000|2021-05-18 09:26:30||1084.2||1084.2||1084.2||1084.2|0
1621330000000|2021-05-18 09:26:40|1084.8|1084.4|1085|1084.4|1085|1084.4|1084.8|1084.2|922
1621330020000|2021-05-18 09:27:00|1084.8|1084.2|1084.4|1083.6|1084.8|1084.2|1084.2|1083.4|102
1621330040000|2021-05-18 09:27:20|1084.2|1083.4|1084.2|1083.2|1084.4|1083.6|1083.4|1082.8|6884
1621330050000|2021-05-18 09:27:30|1084|1083.4|1083.4|1082.8|1084|1083.4|1083.2|1082.8|243
1621330060000|2021-05-18 09:27:40|1083.6|1083.2|1083.8|1082.8|1083.8|1083.2|1083.2|1082.6|851
1621330070000|2021-05-18 09:27:50||1083.2||1083.2||1083.2||1083.2|0
1621330080000|2021-05-18 09:28:00||1083.4||1083.2||1083.4||1083.2|820
1621330100000|2021-05-18 09:28:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|103
1621330110000|2021-05-18 09:28:30||1082.8||1083||1083||1082.8|0
1621330120000|2021-05-18 09:28:40|1083.4|1082.8|1083.2|1082.6|1083.6|1082.8|1083|1082.6|200
1621330130000|2021-05-18 09:28:50|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|20
1621330140000|2021-05-18 09:29:00|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.8|1082.4|461
1621330160000|2021-05-18 09:29:20|1082.6|1082.2|1082.6|1081.8|1082.6|1082.2|1082.2|1081.8|782
1621330180000|2021-05-18 09:29:40|1082.4|1082|1082.2|1081.6|1082.4|1082|1082.2|1081.6|0
1621330200000|2021-05-18 09:30:00|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.6|1081|128
1621330210000|2021-05-18 09:30:10|1081.6||1081.6||1081.6||1081.6||0
1621330220000|2021-05-18 09:30:20|1081.4||1081.6||1081.6||1081.4||0
1621330230000|2021-05-18 09:30:30|1082|1081.4|1082|1081.2|1082|1081.6|1082|1081.2|828
1621330240000|2021-05-18 09:30:40||1081.4||1081.4||1081.4||1081.4|130
1621330250000|2021-05-18 09:30:50|1081.8||1081.8||1081.8||1081.8||0
1621330290000|2021-05-18 09:31:30|1082||1081.8||1082||1081.8||0
1621330310000|2021-05-18 09:31:50||1081.6||1081.6||1081.6||1081.6|0
1621330320000|2021-05-18 09:32:00|1082|1081.4|1083.2|1082.2|1083.2|1082.2|1082|1081.4|1772
1621330330000|2021-05-18 09:32:10||1082.4||1082.4||1082.4||1082.4|0
1621330390000|2021-05-18 09:33:10|1083|1082.2|1082.4|1081.6|1083|1082.2|1082.4|1081.6|806
1621330400000|2021-05-18 09:33:20||1081.8||1081.8||1081.8||1081.8|100
1621330410000|2021-05-18 09:33:30||1081.6||1081.8||1081.8||1081.6|0
1621330420000|2021-05-18 09:33:40|1082.6||1082.6||1082.6||1082.6||0
1621330430000|2021-05-18 09:33:50||1082||1082||1082||1082|0
1621330440000|2021-05-18 09:34:00|1082.8|1082.2|1083|1082.2|1083|1082.4|1082.8|1082.2|1200
1621330450000|2021-05-18 09:34:10|1083.2|1082.4|1083|1082.6|1083.2|1082.6|1083|1082.2|1374
1621330460000|2021-05-18 09:34:20|1083.2|1082.8|1084.2|1083.2|1084.2|1083.2|1083.2|1082.8|1006
1621330470000|2021-05-18 09:34:30|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|1084.4|1083.4|0
1621330500000|2021-05-18 09:35:00||1083.6||1083.6||1083.6||1083.6|0
1621330510000|2021-05-18 09:35:10|1084.6|1083.8|1084.4|1083.8|1084.6|1083.8|1084.4|1083.6|0
1621330520000|2021-05-18 09:35:20|1084.6|1084|1084.8|1084|1084.8|1084|1084.6|1083.8|888
1621330530000|2021-05-18 09:35:30|1084.6||1084.6||1084.6||1084.6||0
1621330590000|2021-05-18 09:36:30||1084.2||1084.2||1084.2||1084.2|0
1621330620000|2021-05-18 09:37:00|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|4466
1621330640000|2021-05-18 09:37:20|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|241
1621330660000|2021-05-18 09:37:40|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1084|701
1621330670000|2021-05-18 09:37:50|1084.4|1083.8|1084.6|1084.2|1084.6|1084.2|1084.2|1083.4|1432
1621330680000|2021-05-18 09:38:00|1084.4|1084|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|764
1621330690000|2021-05-18 09:38:10|1084|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|1140
1621330710000|2021-05-18 09:38:30|1083.6||1083.6||1083.6||1083.6||0
1621330730000|2021-05-18 09:38:50|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|0
1621330770000|2021-05-18 09:39:30|1083.6|1083.4|1084|1083.4|1084|1083.6|1083.6|1083.4|3836
1621330790000|2021-05-18 09:39:50|1083.8||1083.8||1083.8||1083.8||0
1621330800000|2021-05-18 09:40:00|1084|1083.6|1084|1083.4|1084.6|1084|1084|1083.4|5261
1621330810000|2021-05-18 09:40:10|1083.8|1083.2|1083.6|1083|1083.8|1083.4|1083.4|1083|2151
1621330820000|2021-05-18 09:40:20|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|502
1621330840000|2021-05-18 09:40:40|1083.4||1083.6||1083.6||1083.4||459
1621330850000|2021-05-18 09:40:50|1083.4|1083.4|1083.4|1083|1083.6|1083.4|1083.4|1083|269
1621330860000|2021-05-18 09:41:00|1083.2|1082.8|1083.4|1082.6|1083.6|1082.8|1083|1082.4|781
1621330870000|2021-05-18 09:41:10||1082.8||1082.8||1082.8||1082.8|0
1621330880000|2021-05-18 09:41:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|829
1621330900000|2021-05-18 09:41:40|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|1083.4|1082.8|0
1621330910000|2021-05-18 09:41:50|1083.2|1082.6|1083|1082.2|1083.2|1082.6|1083|1082.2|2
1621330920000|2021-05-18 09:42:00|1082.8|1082|1082.4|1081.6|1082.8|1082|1082.4|1081.6|0
1621330940000|2021-05-18 09:42:20|1082.2|1081.4|1082|1081.4|1082.2|1081.4|1082|1081.4|0
1621330950000|2021-05-18 09:42:30|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1621330960000|2021-05-18 09:42:40|1082|1081.4|1081.8|1080.8|1082|1081.4|1081.8|1080.8|248
1621330970000|2021-05-18 09:42:50||1081||1081.2||1081.2||1081|500
1621330990000|2021-05-18 09:43:10|1082|1081.4|1083|1082.2|1083|1082.2|1082|1081.4|2208
1621331000000|2021-05-18 09:43:20||1082.4||1082.4||1082.6||1082.4|185
1621331010000|2021-05-18 09:43:30|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|120
1621331020000|2021-05-18 09:43:40|1082.8|1082.6|1082.8|1082|1083|1082.6|1082.8|1082|827
1621331030000|2021-05-18 09:43:50|1082.6|1082.6|1082.8|1082.2|1082.8|1082.6|1082.6|1082|279
1621331040000|2021-05-18 09:44:00|1082.6|1082|1082.6|1082|1082.6|1082|1082.4|1081.8|0
1621331050000|2021-05-18 09:44:10|1082.8||1082.8||1082.8||1082.8||0
1621331060000|2021-05-18 09:44:20||1082.2||1082.2||1082.2||1082.2|0
1621331070000|2021-05-18 09:44:30||1082.4||1082.4||1082.4||1082.4|0
1621331090000|2021-05-18 09:44:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|0
1621331100000|2021-05-18 09:45:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1621331110000|2021-05-18 09:45:10|1082.6|1082|1082|1081.4|1082.6|1082|1082|1081.4|61
1621331120000|2021-05-18 09:45:20|1081.8|1081.2|1081.6|1080.8|1081.8|1081.2|1081.6|1080.8|224
1621331130000|2021-05-18 09:45:30|1081.8|1081|1082|1081.2|1082|1081.2|1081.8|1081|400
1621331140000|2021-05-18 09:45:40||1081.4||1081.4||1081.4||1081.4|0
1621331180000|2021-05-18 09:46:20||1081.6||1081.6||1081.6||1081.6|0
1621331190000|2021-05-18 09:46:30|1082.4|1081.8|1082.6|1081.8|1082.6|1081.8|1082.4|1081.8|105
1621331220000|2021-05-18 09:47:00|1082.8|1082|1083.4|1082.4|1083.4|1082.4|1082.8|1082|179
1621331230000|2021-05-18 09:47:10|1083.6|1083|1083.6|1082.6|1083.8|1083|1083|1082.6|786
1621331240000|2021-05-18 09:47:20|1084|1082.8|1083.6|1082.8|1084|1083|1083.4|1082.6|7434
1621331250000|2021-05-18 09:47:30|1083.4||1083.4||1083.4||1083.4||0
1621331320000|2021-05-18 09:48:40|1083.2|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|1207
1621331330000|2021-05-18 09:48:50||1082.4||1082.4||1082.4||1082.4|0
1621331340000|2021-05-18 09:49:00|1083.2|1082.6|1083.2|1082.4|1083.2|1082.6|1083.2|1082.4|250
1621331370000|2021-05-18 09:49:30|1083.4||1083.4||1083.4||1083.4||0
1621331380000|2021-05-18 09:49:40|1083.2||1083.2||1083.2||1083.2||0
1621331390000|2021-05-18 09:49:50|1083.4|1082.6|1083.4|1082.8|1083.8|1083.2|1083.4|1082.6|0
1621331410000|2021-05-18 09:50:10|1083.2|1083|1083.4|1082.8|1083.4|1083|1083.2|1082.6|1517
1621331430000|2021-05-18 09:50:30|1083.2|1082.6|1083.4|1082.6|1083.4|1082.6|1083|1082.6|91
1621331440000|2021-05-18 09:50:40|1083.6|1082.8|1083.4|1083|1083.8|1083|1083.4|1082.8|1300
1621331450000|2021-05-18 09:50:50|1083.8|1083.2|1084|1083.4|1084|1083.4|1083.8|1083|100
1621331470000|2021-05-18 09:51:10|1083.6||1083.6||1083.6||1083.6||0
1621331510000|2021-05-18 09:51:50|1083.4|1083.2|1083.6|1083|1083.6|1083.4|1083.4|1083|333
1621331520000|2021-05-18 09:52:00||1083.4||1083.4||1083.4||1083.4|0
1621331530000|2021-05-18 09:52:10||1083.2||1083.2||1083.4||1083.2|938
1621331550000|2021-05-18 09:52:30|1083.4|1083|1083.4|1082.8|1083.6|1083|1083.4|1082.8|0
1621331570000|2021-05-18 09:52:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1621331580000|2021-05-18 09:53:00|1083|1083|1083|1082.6|1083.2|1083|1083|1082.4|64
1621331590000|2021-05-18 09:53:10|1083.2|1082.8|1083.6|1083|1083.6|1083.2|1083.2|1082.8|2014
1621331680000|2021-05-18 09:54:40|1083.4||1083.6||1083.6||1083.2||0
1621331700000|2021-05-18 09:55:00|1083.4||1083.6||1083.6||1083.4||225
1621331710000|2021-05-18 09:55:10||1082.8||1082.8||1082.8||1082.8|0
1621331760000|2021-05-18 09:56:00||1083||1082.8||1083||1082.8|0
1621331800000|2021-05-18 09:56:40|1083.4|1082.6|1083|1082.6|1083.4|1083|1083|1082.4|12173
1621331810000|2021-05-18 09:56:50|1082.8|1082.4|1082.6|1082|1082.8|1082.8|1082.6|1082|70
1621331820000|2021-05-18 09:57:00|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1621331830000|2021-05-18 09:57:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1621331840000|2021-05-18 09:57:20||1081.4||1081.4||1081.4||1081.4|0
1621331850000|2021-05-18 09:57:30|1082||1082||1082||1081.8||0
1621331860000|2021-05-18 09:57:40|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1621331880000|2021-05-18 09:58:00||1081||1081||1081||1081|0
1621331890000|2021-05-18 09:58:10|1081.6|1080.8|1081.6|1081|1081.6|1081|1081.6|1080.8|400
1621331900000|2021-05-18 09:58:20|1081.4|1081.2|1081.4|1081|1081.4|1081.2|1081.4|1081|79
1621331920000|2021-05-18 09:58:40||1080.8||1080.8||1081||1080.8|0
1621331930000|2021-05-18 09:58:50|1081.2|1081|1080.8|1080.2|1081.4|1081|1080.8|1080.2|982
1621331940000|2021-05-18 09:59:00|1081|1080.4|1081.4|1081.2|1081.6|1081.2|1081|1080.4|5605
1621331950000|2021-05-18 09:59:10||1081||1081.2||1081.2||1081|0
1621331960000|2021-05-18 09:59:20|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|1081.8|1081.4|32
1621331970000|2021-05-18 09:59:30|1081.6|1081.2|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|750
1621331980000|2021-05-18 09:59:40|1082.2|1081.4|1083|1082.4|1083|1082.6|1082.2|1081.4|3285
1621331990000|2021-05-18 09:59:50|1083.2||1083||1083.2||1083||0
1621332010000|2021-05-18 10:00:10|1083.2|1082.6|1083.2|1082.6|1083.4|1082.6|1083.2|1082.6|0
1621332020000|2021-05-18 10:00:20|1083.6|1082.8|1083.6|1083.2|1083.6|1083.2|1083.6|1082.8|81
1621332030000|2021-05-18 10:00:30|1083.8|1083.4|1084.2|1083.6|1084.2|1083.6|1083.8|1083.4|9563
1621332070000|2021-05-18 10:01:10|1084.6|1083.8|1084.8|1084.2|1084.8|1084.2|1084.6|1083.8|963
1621332080000|2021-05-18 10:01:20|1085||1084.8||1085||1084.8||0
1621332090000|2021-05-18 10:01:30|1085.2|1084.4|1085|1084.6|1085.4|1084.6|1084.8|1084.2|5200
1621332100000|2021-05-18 10:01:40|1084.8|1084.4|1084.8|1084.6|1084.8|1084.6|1084.8|1084.4|144
1621332110000|2021-05-18 10:01:50||1084.4||1084.2||1084.6||1084.2|190
1621332130000|2021-05-18 10:02:10|1084.6|1084|1084.6|1084|1084.8|1084.2|1084.2|1083.8|1638
1621332140000|2021-05-18 10:02:20|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1621332170000|2021-05-18 10:02:50|1084.6||1084.6||1084.6||1084.6||0
1621332180000|2021-05-18 10:03:00|1084.8||1084.6||1084.8||1084.6||0
1621332190000|2021-05-18 10:03:10|1084.8||1084.6||1084.8||1084.6||0
1621332200000|2021-05-18 10:03:20|1084.8||1084.8||1084.8||1084.8||849
1621332270000|2021-05-18 10:04:30|1084.6||1084.6||1084.6||1084.6||0
1621332280000|2021-05-18 10:04:40||1084||1084||1084||1084|487
1621332290000|2021-05-18 10:04:50|1084.4||1084.4||1084.4||1084.4||0
1621332320000|2021-05-18 10:05:20|1084.6||1084.6||1084.6||1084.2||84
1621332330000|2021-05-18 10:05:30|1084.8|1084.2|1085.2|1084.4|1085.2|1084.6|1084.4|1084.2|286
1621332360000|2021-05-18 10:06:00|1085||1085||1085||1085||0
1621332400000|2021-05-18 10:06:40|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084.2|462
1621332420000|2021-05-18 10:07:00|1084.8||1084.8||1084.8||1084.8||0
1621332430000|2021-05-18 10:07:10|1084.6||1084.6||1084.6||1084.6||0
1621332460000|2021-05-18 10:07:40|1084.8|1084.4|1085.8|1085.2|1086|1085.2|1084.8|1084.4|3091
1621332470000|2021-05-18 10:07:50||1085||1085||1085||1085|0
1621332480000|2021-05-18 10:08:00|1086|1085.2|1085.4|1085|1086|1085.2|1085.4|1085|0
1621332490000|2021-05-18 10:08:10|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|507
1621332500000|2021-05-18 10:08:20||1085.4||1085.6||1085.6||1085.4|325
1621332530000|2021-05-18 10:08:50|1085.8|1085.4|1086|1085.6|1086|1085.6|1085.6|1085.2|897
1621332550000|2021-05-18 10:09:10|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|64
1621332560000|2021-05-18 10:09:20|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.6|1085|1200
1621332590000|2021-05-18 10:09:50|1086|1085|1086|1085.2|1086|1085.2|1086|1085|0
1621332620000|2021-05-18 10:10:20|1085.8|1085.6|1085.8|1085.2|1085.8|1085.6|1085.8|1085.2|76
1621332640000|2021-05-18 10:10:40|1086|1085.4|1085.8|1085.2|1086|1085.4|1085.6|1085.2|2414
1621332660000|2021-05-18 10:11:00||1085.4||1085.2||1085.4||1085.2|0
1621332710000|2021-05-18 10:11:50||1085.6||1085.2||1085.6||1085.2|100
1621332760000|2021-05-18 10:12:40|1085.6|1085|1085.6|1085|1085.6|1085|1085.4|1085|0
1621332780000|2021-05-18 10:13:00|1085.4|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.6|2433
1621332790000|2021-05-18 10:13:10|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085.2|1084.6|0
1621332800000|2021-05-18 10:13:20|1085|1084.4|1085.6|1085|1085.6|1085|1084.6|1084.2|3303
1621332840000|2021-05-18 10:14:00|1085.4||1085.4||1085.4||1085.4||0
1621332850000|2021-05-18 10:14:10|1085.2|1084.8|1084.4|1084|1085.2|1084.8|1084.4|1084|11122
1621332900000|2021-05-18 10:15:00|1084.2|1083.8|1083.2|1082.8|1084.2|1083.8|1083.2|1082.8|1509
1621332910000|2021-05-18 10:15:10|1083.4|1083|1083.6|1083|1083.6|1083|1083.4|1083|0
1621332920000|2021-05-18 10:15:20|1083.8|1083.2|1084.2|1083.6|1084.2|1083.8|1083.8|1083.2|753
1621332930000|2021-05-18 10:15:30|1084.4|1083.4|1084.6|1084.2|1084.6|1084.2|1084.4|1083.4|157
1621332960000|2021-05-18 10:16:00|1084.8|1084.4|1084.6|1084|1085|1084.4|1084.4|1084|2152
1621332970000|2021-05-18 10:16:10|1084.4|1084.4|1084.6|1084|1084.6|1084.4|1084.4|1084|0
1621332980000|2021-05-18 10:16:20|1084.4||1084.6||1084.6||1084.4||0
1621332990000|2021-05-18 10:16:30||1084.2||1084||1084.2||1084|1771
1621333000000|2021-05-18 10:16:40|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1621333020000|2021-05-18 10:17:00|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|403
1621333030000|2021-05-18 10:17:10||1084.6||1084.6||1084.6||1084.6|0
1621333060000|2021-05-18 10:17:40|||||||||1740
1621333070000|2021-05-18 10:17:50|1084.8||1085||1085||1084.8||0
1621333090000|2021-05-18 10:18:10||1084.8||1084.6||1084.8||1084.6|66
1621333100000|2021-05-18 10:18:20||1084.8||1084.6||1084.8||1084.6|1202
1621333110000|2021-05-18 10:18:30|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|981
1621333130000|2021-05-18 10:18:50|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.4|1085|1088
1621333140000|2021-05-18 10:19:00||1085.2||1085||1085.2||1085|0
1621333180000|2021-05-18 10:19:40||1085.2||1085.2||1085.2||1085.2|16
1621333190000|2021-05-18 10:19:50|1085.4|1085|1085.6|1085.4|1085.6|1085.4|1085.4|1085|0
1621333200000|2021-05-18 10:20:00||1085||1085||1085||1085|93
1621333210000|2021-05-18 10:20:10|1085.4|1085.4|1085.6|1085|1085.6|1085.4|1085.4|1085|96
1621333230000|2021-05-18 10:20:30|1085.4||1085.6||1085.6||1085.4||0
1621333280000|2021-05-18 10:21:20||1085.4||1085||1085.4||1085|95
1621333290000|2021-05-18 10:21:30|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1621333320000|2021-05-18 10:22:00|1085.2||1085.2||1085.4||1085.2||0
1621333330000|2021-05-18 10:22:10|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|251
1621333350000|2021-05-18 10:22:30|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085.2|1084.6|929
1621333370000|2021-05-18 10:22:50|1085|1084.8|1085.4|1084.8|1085.4|1084.8|1085|1084.8|0
1621333410000|2021-05-18 10:23:30|1085.2|1084.6|1085|1084.4|1085.2|1084.6|1084.6|1084.4|912
1621333420000|2021-05-18 10:23:40|1084.8||1085||1085||1084.8||0
1621333440000|2021-05-18 10:24:00|1085.2||1085.2||1085.2||1085.2||0
1621333480000|2021-05-18 10:24:40|1085||1085||1085||1084.8||0
1621333490000|2021-05-18 10:24:50|1085.2||1085.2||1085.2||1085.2||0
1621333520000|2021-05-18 10:25:20|1085||1085||1085||1085||0
1621333530000|2021-05-18 10:25:30|1084.8||1084.8||1084.8||1084.8||0
1621333540000|2021-05-18 10:25:40|1085||1085||1085||1085||0
1621333570000|2021-05-18 10:26:10|1084.8|1084.2|1084.2|1083.4|1084.8|1084.2|1083.4|1083|1712
1621333580000|2021-05-18 10:26:20|1084.4|1083.6|1084.4|1083.6|1084.4|1083.8|1084.4|1083.6|0
1621333590000|2021-05-18 10:26:30|1084.2|1083.8|1084.4|1083.8|1084.4|1084|1084.2|1083.8|154
1621333600000|2021-05-18 10:26:40||1084||1084||1084||1084|0
1621333610000|2021-05-18 10:26:50|1084.6|1084.2|1085.2|1084.4|1085.2|1084.4|1084.6|1084.2|790
1621333630000|2021-05-18 10:27:10|1085||1085||1085||1085||0
1621333650000|2021-05-18 10:27:30|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.8|1084.2|0
1621333660000|2021-05-18 10:27:40|1085|1084.6|1085.4|1084.6|1085.4|1084.6|1085|1084.6|2057
1621333670000|2021-05-18 10:27:50|1085.2|1084.4|1085|1084.4|1085.2|1084.4|1085|1084.4|0
1621333680000|2021-05-18 10:28:00|1084.8|1084.2|1084.4|1083.8|1084.8|1084.2|1084.4|1083.8|538
1621333690000|2021-05-18 10:28:10|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1084|0
1621333720000|2021-05-18 10:28:40|1084.2|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.6|764
1621333730000|2021-05-18 10:28:50|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1621333740000|2021-05-18 10:29:00|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.2|0
1621333750000|2021-05-18 10:29:10|1084.2||1084.4||1084.4||1084.2||0
1621333760000|2021-05-18 10:29:20|1084.2||1084.2||1084.2||1084.2||0
1621333800000|2021-05-18 10:30:00|1084.4|1083.6|1084|1083.4|1084.4|1083.6|1084|1083.4|0
1621333950000|2021-05-18 10:32:30|1084.2|1084|1083.8|1083.4|1084.4|1084|1083.8|1083.4|5000
1621333960000|2021-05-18 10:32:40|1083.6|1083.2|1083.8|1083.2|1083.8|1083.4|1083.2|1082.6|1090
1621333970000|2021-05-18 10:32:50|1084|1083.4|1084.4|1084|1084.6|1084|1084|1083.4|684
1621333980000|2021-05-18 10:33:00|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|177
1621334000000|2021-05-18 10:33:20||1083.6||1083.6||1083.6||1083.6|0
1621334030000|2021-05-18 10:33:50|1084||1084||1084||1084||0
1621334040000|2021-05-18 10:34:00|1083.8|1083.4|1084.2|1083.4|1084.2|1083.6|1083.6|1083|23
1621334150000|2021-05-18 10:35:50||1083.6||1083.6||1083.6||1083.6|0
1621334160000|2021-05-18 10:36:00|1084||1084||1084||1084||0
1621334200000|2021-05-18 10:36:40|1083.8|1083.4|1084|1083.2|1084|1083.4|1083.6|1083.2|130
1621334280000|2021-05-18 10:38:00|1084.2|1083.4|1084.6|1084|1084.6|1084|1084.2|1083.4|1717
1621334290000|2021-05-18 10:38:10|||||||||20
1621334310000|2021-05-18 10:38:30||1083.8||1083.8||1083.8||1083.8|0
1621334320000|2021-05-18 10:38:40|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|0
1621334390000|2021-05-18 10:39:50|1084.6|1083.8|1084.6|1084|1084.6|1084|1084.6|1083.8|0
1621334410000|2021-05-18 10:40:10||1084.2||1084.2||1084.2||1084.2|0
1621334440000|2021-05-18 10:40:40|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|726
1621334490000|2021-05-18 10:41:30|1084.8|1084.4|1084.6|1084.2|1084.8|1084.6|1084.6|1084.2|978
1621334600000|2021-05-18 10:43:20|1084.4|1084|1085.2|1084.8|1085.4|1085.2|1083.6|1083|28089
1621334610000|2021-05-18 10:43:30||1084.6||1084.6||1084.6||1084.6|0
1621334620000|2021-05-18 10:43:40||1084.4||1084.4||1084.4||1084.4|0
1621334630000|2021-05-18 10:43:50|1085|1084.6|1084.8|1084.2|1085.2|1085|1084.8|1084.2|257
1621334640000|2021-05-18 10:44:00|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1621334650000|2021-05-18 10:44:10|1084.8||1084.8||1084.8||1084.8||850
1621334660000|2021-05-18 10:44:20|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|200
1621334680000|2021-05-18 10:44:40||1084.4||1084.4||1084.4||1084.4|0
1621334690000|2021-05-18 10:44:50|1084.6|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084|759
1621334710000|2021-05-18 10:45:10||1084.4||1084.4||1084.4||1084.4|0
1621334730000|2021-05-18 10:45:30|||||||||10
1621334760000|2021-05-18 10:46:00|1085|1084.6|1086|1085.4|1086|1085.6|1085|1084.6|4061
1621334770000|2021-05-18 10:46:10|1085.8|1085.2|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|56
1621334780000|2021-05-18 10:46:20|1085.4|1085|1085.2|1084.6|1085.4|1085|1085.2|1084.6|0
1621334790000|2021-05-18 10:46:30|1085.4||1085.4||1085.4||1085.4||0
1621334800000|2021-05-18 10:46:40|1085.2||1085.2||1085.2||1085.2||0
1621334820000|2021-05-18 10:47:00||1084.4||1084.4||1084.6||1084.4|0
1621334830000|2021-05-18 10:47:10||1084.6||1084.6||1084.6||1084.6|1334
1621334840000|2021-05-18 10:47:20|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1621334850000|2021-05-18 10:47:30|1084.8|1084.2|1084|1083.2|1084.8|1084.2|1084|1083.2|1280
1621334860000|2021-05-18 10:47:40|1084.2|1083.4|1084.4|1084|1084.4|1084|1084.2|1083.4|1815
1621334870000|2021-05-18 10:47:50|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|1084.6|1084.2|297
1621334910000|2021-05-18 10:48:30|1084.4|1084|1084.4|1083.8|1084.6|1084|1084.4|1083.8|65
1621334920000|2021-05-18 10:48:40|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1621334930000|2021-05-18 10:48:50|1084.4||1084.4||1084.4||1084.4||0
1621334940000|2021-05-18 10:49:00||1083.8||1083.8||1083.8||1083.8|0
1621334950000|2021-05-18 10:49:10|1084.2|1083.6|1084.4|1083.8|1084.4|1083.8|1084|1083.6|967
1621334960000|2021-05-18 10:49:20||1084||1084||1084||1084|0
1621334970000|2021-05-18 10:49:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|320
1621335000000|2021-05-18 10:50:00|1085|1084|1085.2|1084.8|1085.2|1084.8|1085|1084|543
1621335020000|2021-05-18 10:50:20|1085||1085.2||1085.2||1085||3085
1621335030000|2021-05-18 10:50:30|1085||1085.2||1085.2||1085||1450
1621335040000|2021-05-18 10:50:40|1085|1084.6|1084.8|1084|1085|1084.6|1084.2|1083.8|1209
1621335050000|2021-05-18 10:50:50|1084.6||1084.6||1084.6||1084.6||0
1621335060000|2021-05-18 10:51:00||1083.8||1083.8||1083.8||1083.8|0
1621335070000|2021-05-18 10:51:10||1084||1084||1084||1084|0
1621335080000|2021-05-18 10:51:20|1084.8|1084.2|1084.2|1083.6|1084.8|1084.2|1083.8|1083.2|7327
1621335090000|2021-05-18 10:51:30|1084.4||1084.4||1084.4||1084.4||0
1621335120000|2021-05-18 10:52:00||1083.8||1083.8||1084||1083.8|134
1621335140000|2021-05-18 10:52:20|1084.2|1083.6|1084|1083.6|1084.2|1083.6|1084|1083.6|0
1621335150000|2021-05-18 10:52:30||1083.8||1083.8||1083.8||1083.8|5
1621335160000|2021-05-18 10:52:40|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|0
1621335170000|2021-05-18 10:52:50||1083.8||1083.8||1083.8||1083.8|0
1621335210000|2021-05-18 10:53:30||1083.6||1083.6||1083.6||1083.6|0
1621335220000|2021-05-18 10:53:40|1084|1083.4|1084.2|1083.8|1084.2|1083.8|1084|1083.4|0
1621335290000|2021-05-18 10:54:50|||||||||200
1621335330000|2021-05-18 10:55:30|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.4|147
1621335380000|2021-05-18 10:56:20|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.2|128
1621335470000|2021-05-18 10:57:50|1083.6|1083.4|1083.2|1082.8|1083.6|1083.4|1083.2|1082.8|496
1621335480000|2021-05-18 10:58:00|1083.4||1083.4||1083.4||1083.4||0
1621335500000|2021-05-18 10:58:20|1083.2|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|0
1621335520000|2021-05-18 10:58:40|1083.2|1082.4|1083|1082.4|1083.2|1082.4|1083|1082.4|140
1621335530000|2021-05-18 10:58:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082.2|1000
1621335540000|2021-05-18 10:59:00||1082.6||1082.2||1082.6||1082.2|112
1621335550000|2021-05-18 10:59:10|1083|1082.4|1083.2|1082.6|1083.2|1082.6|1083|1082.4|365
1621335560000|2021-05-18 10:59:20||1082.4||1082.4||1082.4||1082.4|0
1621335580000|2021-05-18 10:59:40|1083|1082.2|1082|1081.2|1083|1082.2|1081.4|1081.2|5768
1621335740000|2021-05-18 11:02:20|1081.8|1080.2|1081.8|1080.6|1081.8|1080.6|1081.8|1080.2|398
1621335760000|2021-05-18 11:02:40|1081.6||1081.6||1081.6||1081.6||0
1621335770000|2021-05-18 11:02:50|1081.8|1080.8|1081.2|1080.4|1081.8|1081|1081.2|1080.4|3240
1621335800000|2021-05-18 11:03:20|1081.4|1080.6|1081.2|1080.6|1081.4|1080.6|1081.2|1080.6|250
1621335830000|2021-05-18 11:03:50|1081|1080.4|1080.8|1080|1081|1080.4|1080|1079.6|11283
1621335840000|2021-05-18 11:04:00|1081|1080.2|1080.8|1080|1081|1080.2|1080.8|1080|0
1621335860000|2021-05-18 11:04:20|1080.4||1080.4||1080.4||1080.4||0
1621335870000|2021-05-18 11:04:30|1080.2||1080.4||1080.4||1080.2||250
1621335890000|2021-05-18 11:04:50|1080.6|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|890
1621335900000|2021-05-18 11:05:00|1081|1080.4|1081|1080.4|1081|1080.6|1081|1080.4|720
1621335910000|2021-05-18 11:05:10|1081.2|1080.6|1082.8|1082|1082.8|1082|1081.2|1080.6|2612
1621335920000|2021-05-18 11:05:20|1083|1082.2|1083.6|1082.8|1083.6|1082.8|1083|1082.2|819
1621335930000|2021-05-18 11:05:30||1083||1083||1083||1083|0
1621335950000|2021-05-18 11:05:50|1083.4|1082.8|1082.8|1082.4|1083.4|1082.8|1082.8|1082.4|308
1621335960000|2021-05-18 11:06:00|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|122
1621336000000|2021-05-18 11:06:40|1082.2|1081.6|1082|1081.4|1082.2|1081.6|1081.8|1081|1200
1621336010000|2021-05-18 11:06:50|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1621336020000|2021-05-18 11:07:00|1081.6|1080.8|1081.2|1080.8|1081.6|1080.8|1081.2|1080.8|1
1621336030000|2021-05-18 11:07:10|1081|1080.6|1081|1080.6|1081|1080.6|1080.8|1080.6|91
1621336040000|2021-05-18 11:07:20|1081.2||1081.2||1081.2||1081.2||0
1621336050000|2021-05-18 11:07:30|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1621336060000|2021-05-18 11:07:40|1081.6|1081|1081.6|1080.8|1081.8|1081.2|1081|1080.4|5645
1621336070000|2021-05-18 11:07:50|1081.4||1081.6||1081.6||1081.4||0
1621336100000|2021-05-18 11:08:20||1081||1081||1081||1081|0
1621336110000|2021-05-18 11:08:30||1080.8||1080.8||1080.8||1080.8|0
1621336120000|2021-05-18 11:08:40|1081.4||1081.4||1081.4||1081.4||0
1621336160000|2021-05-18 11:09:20|1081.2|1080.6|1081.2|1080.4|1081.2|1080.6|1080.8|1080.4|1099
1621336200000|2021-05-18 11:10:00|1081.4|1080.6|1081.2|1080.4|1081.4|1081|1081|1080.4|1044
1621336210000|2021-05-18 11:10:10|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|0
1621336240000|2021-05-18 11:10:40|1081.2||1081.2||1081.2||1081||0
1621336260000|2021-05-18 11:11:00|1081.4||1081.4||1081.4||1081.4||0
1621336270000|2021-05-18 11:11:10|1081.2||1081.4||1081.4||1081.2||0
1621336300000|2021-05-18 11:11:40|1081.2|1080.4|1080.2|1079.6|1081.2|1080.4|1079.8|1079.6|2930
1621336320000|2021-05-18 11:12:00|1080.4|1079.8|1080.8|1080.2|1080.8|1080.2|1080.4|1079.8|0
1621336350000|2021-05-18 11:12:30|||||||||30
1621336370000|2021-05-18 11:12:50||1080.4||1080.4||1080.4||1080.4|0
1621336380000|2021-05-18 11:13:00|1081|1080.6|1081.8|1081.2|1082.6|1081.8|1081|1080.6|5233
1621336400000|2021-05-18 11:13:20|1081.6|1080.8|1081.2|1080.6|1081.6|1080.8|1081.2|1080.4|0
1621336410000|2021-05-18 11:13:30|1081.4|1080.8|1081.8|1081.2|1081.8|1081.2|1081.4|1080.8|142
1621336460000|2021-05-18 11:14:20|1081.6|1081.4|1081.8|1081.2|1081.8|1081.4|1081.6|1081.2|990
1621336470000|2021-05-18 11:14:30|1081.6||1081.8||1081.8||1081.6||11
1621336490000|2021-05-18 11:14:50|1081.6|1081|1081.2|1080.8|1081.6|1081|1081.2|1080.8|0
1621336500000|2021-05-18 11:15:00|1081.4|1081|1081.8|1081|1081.8|1081|1081.4|1081|1056
1621336510000|2021-05-18 11:15:10|1081.6|1081.2|1081.6|1080.8|1081.6|1081.2|1081.6|1080.6|1
1621336520000|2021-05-18 11:15:20|1081.8|1081|1081.6|1080.8|1081.8|1081|1081.6|1080.8|0
1621336530000|2021-05-18 11:15:30|1081.8|1081|1082|1081|1082|1081|1081.6|1080.8|0
1621336540000|2021-05-18 11:15:40|1081.6||1081.6||1081.6||1081.6||0
1621336550000|2021-05-18 11:15:50|1081.8||1081.6||1081.8||1081.6||0
1621336580000|2021-05-18 11:16:20|1081.8|1081.2|1082.2|1081.6|1082.4|1082.2|1081.8|1081.2|509
1621336600000|2021-05-18 11:16:40|1082||1082||1082||1081.8||0
1621336630000|2021-05-18 11:17:10|1082.2||1082.2||1082.2||1082.2||0
1621336640000|2021-05-18 11:17:20||1081.8||1081.8||1082||1081.8|47
1621336660000|2021-05-18 11:17:40|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.2|1543
1621336670000|2021-05-18 11:17:50|1081.8||1082||1082||1081.8||555
1621336680000|2021-05-18 11:18:00|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.4|1081|187
1621336690000|2021-05-18 11:18:10|||||||||1
1621336710000|2021-05-18 11:18:30|1081.8|1081.2|1081.8|1081|1081.8|1081.2|1081.8|1081|0
1621336720000|2021-05-18 11:18:40||1081.2||1081.2||1081.2||1081.2|0
1621336740000|2021-05-18 11:19:00|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.2|418
1621336750000|2021-05-18 11:19:10||1081.6||1081.4||1081.6||1081.4|48
1621336760000|2021-05-18 11:19:20|1082.2||1082.2||1082.2||1082.2||0
1621336770000|2021-05-18 11:19:30|1082.4|1081.6|1083.2|1082.6|1083.2|1082.6|1082.4|1081.6|4179
1621336780000|2021-05-18 11:19:40|1083|1082.8|1083|1082.4|1083.2|1083|1083|1082.4|3004
1621336790000|2021-05-18 11:19:50|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.6|36
1621336800000|2021-05-18 11:20:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1621336810000|2021-05-18 11:20:10|1082.8|1082.2|1082.2|1081.4|1082.8|1082.2|1082|1081.4|888
1621336840000|2021-05-18 11:20:40|1082.4|1081.6|1083.2|1082.2|1083.2|1082.4|1082.4|1081.6|4502
1621336850000|2021-05-18 11:20:50|1083||1083||1083||1083||0
1621336900000|2021-05-18 11:21:40|1082.8|1082|1083|1082.4|1083|1082.4|1082.6|1082|259
1621336910000|2021-05-18 11:21:50||1082.6||1082.4||1082.6||1082.4|226
1621336920000|2021-05-18 11:22:00|1082.8||1083||1083||1082.8||0
1621336930000|2021-05-18 11:22:10|1082.8||1082.8||1082.8||1082.8||0
1621336940000|2021-05-18 11:22:20|1082.6|1082.2|1082.8|1082|1082.8|1082.2|1082.2|1081.8|890
1621336950000|2021-05-18 11:22:30|1082.6||1082.6||1082.6||1082.6||0
1621336960000|2021-05-18 11:22:40|1082.8|1082.2|1083|1082.6|1083|1082.6|1082.8|1082.2|5
1621337010000|2021-05-18 11:23:30|1082.8|1082.4|1082.4|1081.8|1082.8|1082.4|1082|1081.6|489
1621337040000|2021-05-18 11:24:00|1082.2|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|1
1621337050000|2021-05-18 11:24:10|1082|1081.6|1082|1081.4|1082|1081.6|1082|1081.4|39
1621337090000|2021-05-18 11:24:50|1082.2||1082.2||1082.2||1082.2||0
1621337110000|2021-05-18 11:25:10||1081.6||1081.6||1081.6||1081.6|0
1621337120000|2021-05-18 11:25:20|1082|1081.4|1081.2|1080.6|1082|1081.4|1081.2|1080.4|1140
1621337130000|2021-05-18 11:25:30|1081|1080.4|1080.4|1080|1081|1080.4|1080.4|1080|809
1621337140000|2021-05-18 11:25:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1079.6|1079.2|1685
1621337150000|2021-05-18 11:25:50|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.4|1079.2|3018
1621337160000|2021-05-18 11:26:00|1080|1079.4|1080.2|1079.6|1080.2|1079.6|1079.6|1079.2|10
1621337170000|2021-05-18 11:26:10|1080.4|1079.8|1080|1079.6|1080.6|1080|1080|1079.4|1630
1621337180000|2021-05-18 11:26:20|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.6|1079.2|210
1621337190000|2021-05-18 11:26:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1621337200000|2021-05-18 11:26:40|1080|1079.4|1080|1079.2|1080|1079.4|1079.8|1079.2|0
1621337220000|2021-05-18 11:27:00|1079.8|1079|1079.4|1079|1079.8|1079|1079.4|1079|1079
1621337230000|2021-05-18 11:27:10|1079.6||1079.6||1079.6||1079.6||0
1621337240000|2021-05-18 11:27:20|1079.8|1079.2|1079.8|1079.2|1080|1079.2|1079.6|1079.2|3536
1621337250000|2021-05-18 11:27:30|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1621337260000|2021-05-18 11:27:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1621337280000|2021-05-18 11:28:00|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1621337290000|2021-05-18 11:28:10||1079.6||1079.6||1079.6||1079.6|45
1621337310000|2021-05-18 11:28:30|1080.2|1079.8|1080.6|1080|1080.6|1080|1080.2|1079.6|2853
1621337320000|2021-05-18 11:28:40||1079.8||1079.8||1079.8||1079.8|0
1621337340000|2021-05-18 11:29:00|1080.8|1080|1081|1080.4|1081|1080.4|1080.8|1080|877
1621337360000|2021-05-18 11:29:20|1081.2||1081.2||1081.2||1081.2||0
1621337390000|2021-05-18 11:29:50|1081|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|0
1621337400000|2021-05-18 11:30:00|1081|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|70
1621337410000|2021-05-18 11:30:10|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.6|1080.4|60
1621337510000|2021-05-18 11:31:50|1081.2|1080.6|1080.6|1080.4|1081.2|1080.6|1080.6|1080|3396
1621337580000|2021-05-18 11:33:00|1080.8|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|2911
1621337590000|2021-05-18 11:33:10||1080.6||1080.6||1080.6||1080.6|0
1621337600000|2021-05-18 11:33:20||1080.8||1080.8||1080.8||1080.8|221
1621337610000|2021-05-18 11:33:30|1081.2|1081|1082|1081.4|1082|1081.4|1081.2|1080.8|1179
1621337630000|2021-05-18 11:33:50|1081.8|1081.2|1081.4|1080.6|1081.8|1081.2|1081.2|1080.6|563
1621337640000|2021-05-18 11:34:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1621337660000|2021-05-18 11:34:20|1081.4|1080.8|1081.6|1080.8|1081.6|1081|1081.4|1080.8|351
1621337670000|2021-05-18 11:34:30||1081||1081||1081||1081|0
1621337680000|2021-05-18 11:34:40|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.2|1080.6|1007
1621337690000|2021-05-18 11:34:50|1081.8||1081.8||1081.8||1081.8||0
1621337710000|2021-05-18 11:35:10|1081.4||1081.4||1081.4||1081.4||0
1621337780000|2021-05-18 11:36:20|1081.6||1081.4||1081.8||1081.4||0
1621337810000|2021-05-18 11:36:50|1081.6||1081.8||1081.8||1081.6||0
1621337820000|2021-05-18 11:37:00|1082|1081.4|1082.4|1081.8|1082.4|1081.8|1082|1081.4|1222
1621337830000|2021-05-18 11:37:10|1082.2|1082|1082|1081.4|1082.2|1082|1081.8|1081.4|419
1621337840000|2021-05-18 11:37:20|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|47
1621337860000|2021-05-18 11:37:40||1081.2||1081.2||1081.2||1081.2|0
1621337920000|2021-05-18 11:38:40|1081.4|1081|1081|1080.4|1081.4|1081|1081|1080.4|473
1621337930000|2021-05-18 11:38:50|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|450
1621337950000|2021-05-18 11:39:10|1081|1080.4|1080.6|1080.4|1081|1080.4|1080.6|1080.4|47
1621337990000|2021-05-18 11:39:50|1080.8|1080|1080.4|1080|1080.8|1080|1080.4|1080|11
1621338000000|2021-05-18 11:40:00|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|0
1621338030000|2021-05-18 11:40:30|1080.8|1080.2|1080.4|1080|1080.8|1080.4|1080.4|1079.8|1278
1621338060000|2021-05-18 11:41:00|1080.2||1080.2||1080.2||1080.2||196
1621338090000|2021-05-18 11:41:30|1080|1079.6|1080|1079.4|1080|1079.6|1080|1079.4|233
1621338100000|2021-05-18 11:41:40|1080.2|1079.6|1080.2|1080|1080.2|1080|1080.2|1079.6|0
1621338110000|2021-05-18 11:41:50|||||||||60
1621338120000|2021-05-18 11:42:00|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.4|19
1621338130000|2021-05-18 11:42:10||1079.8||1079.8||1079.8||1079.8|0
1621338140000|2021-05-18 11:42:20|1080.2||1080.2||1080.2||1080.2||0
1621338150000|2021-05-18 11:42:30|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|83
1621338160000|2021-05-18 11:42:40|1080||1080||1080||1080||0
1621338170000|2021-05-18 11:42:50|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|500
1621338180000|2021-05-18 11:43:00|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|364
1621338200000|2021-05-18 11:43:20||1079.8||1079.8||1079.8||1079.8|0
1621338220000|2021-05-18 11:43:40||1079.6||1079.6||1079.6||1079.6|0
1621338230000|2021-05-18 11:43:50||1079.8||1079.8||1079.8||1079.8|0
1621338240000|2021-05-18 11:44:00|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|62
1621338250000|2021-05-18 11:44:10|1080|1079.4|1080.2|1079.4|1080.2|1079.4|1079.8|1079.2|468
1621338260000|2021-05-18 11:44:20|1080|1079.2|1079.4|1079|1080|1079.2|1079.4|1079|1
1621338270000|2021-05-18 11:44:30|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079|1078.4|400
1621338280000|2021-05-18 11:44:40|1079.4|1079|1080.2|1079.6|1080.2|1080|1079.4|1079|2287
1621338290000|2021-05-18 11:44:50|1080.8|1079.8|1081.4|1080.8|1081.6|1081|1080|1079.4|13809
1621338300000|2021-05-18 11:45:00|1081.2|1080.6|1081.2|1080.4|1081.2|1080.6|1081|1080.4|759
1621338310000|2021-05-18 11:45:10|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|0
1621338320000|2021-05-18 11:45:20|1081.2||1081.2||1081.2||1081.2||0
1621338330000|2021-05-18 11:45:30|1081|1080.4|1080.6|1080|1081|1080.4|1080.2|1079.6|3274
1621338340000|2021-05-18 11:45:40|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|0
1621338380000|2021-05-18 11:46:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.4|1080|234
1621338400000|2021-05-18 11:46:40|1080.8|1080.4|1081|1080.6|1081|1080.6|1080.8|1080.4|335
1621338440000|2021-05-18 11:47:20|1081.2|1080.8|1082|1081.2|1082|1081.6|1081.2|1080.8|1942
1621338500000|2021-05-18 11:48:20|1081.8||1081.8||1081.8||1081.8||0
1621338510000|2021-05-18 11:48:30|1082|1081.4|1082.4|1081.8|1082.4|1081.8|1082|1081.4|789
1621338520000|2021-05-18 11:48:40|1082.2|1081.6|1082.4|1081.8|1082.4|1081.8|1082|1081.6|805
1621338550000|2021-05-18 11:49:10|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.6|672
1621338560000|2021-05-18 11:49:20|||||||||1006
1621338590000|2021-05-18 11:49:50|1081.8|1081.4|1081.8|1081.2|1081.8|1081.6|1081.8|1081.2|560
1621338600000|2021-05-18 11:50:00|1082|1081.4|1082.4|1082|1082.6|1082.2|1082|1081.4|533
1621338610000|2021-05-18 11:50:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082.2|1197
1621338620000|2021-05-18 11:50:20|1083|1082|1082.6|1082|1083|1082|1082.6|1082|0
1621338640000|2021-05-18 11:50:40|1082.4|1082.2|1082.8|1082.4|1083|1082.6|1082.2|1082|2156
1621338650000|2021-05-18 11:50:50||1082.6||1082.6||1082.6||1082.6|0
1621338670000|2021-05-18 11:51:10|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|143
1621338680000|2021-05-18 11:51:20||1082.6||1082.6||1082.8||1082.6|0
1621338690000|2021-05-18 11:51:30||1082.8||1082.8||1082.8||1082.6|0
1621338710000|2021-05-18 11:51:50|1083|1083|1083.8|1083|1084|1083.2|1083|1082.8|1461
1621338720000|2021-05-18 11:52:00|1084|1083.2|1084|1083.6|1084.4|1083.8|1084|1083.2|5811
1621338730000|2021-05-18 11:52:10|1084.2||1084.2||1084.2||1084.2||1
1621338740000|2021-05-18 11:52:20|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.8|1083.2|224
1621338750000|2021-05-18 11:52:30|1083.6|1083.6|1083.8|1083.2|1083.8|1083.6|1083.6|1082.8|73
1621338760000|2021-05-18 11:52:40|1083.6|1083|1083.2|1082.6|1083.6|1083.2|1083|1082.4|507
1621338780000|2021-05-18 11:53:00|1083|1082.4|1082.8|1082.2|1083|1082.4|1082.8|1082.2|33
1621338790000|2021-05-18 11:53:10|1083||1083||1083||1083||0
1621338800000|2021-05-18 11:53:20|1083.2|1082.4|1083.4|1082.6|1083.4|1082.6|1083.2|1082.4|210
1621338840000|2021-05-18 11:54:00|1083.6|1082.8|1083.6|1083.2|1083.6|1083.2|1083.2|1082.8|379
1621338850000|2021-05-18 11:54:10|1083.8|1083|1084.2|1083.6|1084.2|1083.6|1083.8|1083|855
1621338910000|2021-05-18 11:55:10|1084.4|1083.8|1084|1083.6|1084.6|1084|1084|1083.6|1500
1621338920000|2021-05-18 11:55:20|1083.8||1084||1084||1083.8||0
1621338930000|2021-05-18 11:55:30|1083.8|1083.4|1083.6|1083|1083.8|1083.4|1083.2|1082.6|699
1621338940000|2021-05-18 11:55:40|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.2|1082.8|520
1621338960000|2021-05-18 11:56:00|1083.2||1083.4||1083.4||1083.2||0
1621338970000|2021-05-18 11:56:10|1084|1083.2|1083.6|1083|1084.2|1084|1083.6|1083|11823
1621338990000|2021-05-18 11:56:30|1083.8|1083.2|1084.2|1083.6|1084.2|1083.6|1083.8|1083.2|576
1621339020000|2021-05-18 11:57:00|1084|1083.4|1084.2|1084|1084.2|1084|1083.8|1083.2|389
1621339060000|2021-05-18 11:57:40|1084|1083.8|1084|1083.6|1084.2|1083.8|1084|1083.6|395
1621339080000|2021-05-18 11:58:00|1083.8|1083.4|1083.2|1082.6|1083.8|1083.4|1083.2|1082.6|881
1621339100000|2021-05-18 11:58:20|1083.4|1082.8|1082.4|1081.8|1083.4|1082.8|1082.4|1081.8|473
1621339110000|2021-05-18 11:58:30||1081.6||1081.6||1081.6||1081.6|0
1621339120000|2021-05-18 11:58:40||1081.8||1081.8||1081.8||1081.8|0
1621339140000|2021-05-18 11:59:00|1082.6|1082|1083.2|1082.6|1083.2|1082.6|1082.6|1082|4245
1621339150000|2021-05-18 11:59:10|1083|1082.4|1083|1082.2|1083.2|1082.4|1083|1082.2|46
1621339170000|2021-05-18 11:59:30|1083.2|1082.4|1083|1082.2|1083.2|1082.6|1083|1082.2|863
1621339180000|2021-05-18 11:59:40|1082.8|1082|1082.4|1082|1082.8|1082|1082.4|1082|494
1621339190000|2021-05-18 11:59:50|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.8|23
1621339200000|2021-05-18 12:00:00|1082.2|1082|1082.6|1082|1082.6|1082|1082.2|1082|0
1621339210000|2021-05-18 12:00:10|1082.8||1082.8||1082.8||1082.8||0
1621339220000|2021-05-18 12:00:20|1082.6|1081.8|1082.4|1081.8|1082.6|1081.8|1082.4|1081.8|266
1621339230000|2021-05-18 12:00:30|1082.6||1082.2||1082.6||1082||45
1621339250000|2021-05-18 12:00:50|1082.4|1081.6|1082.2|1081.8|1082.4|1081.8|1082|1081.6|250
1621339260000|2021-05-18 12:01:00|1082.4||1082.4||1082.4||1082.4||0
1621339270000|2021-05-18 12:01:10|1082.2||1082.2||1082.2||1082.2||0
1621339290000|2021-05-18 12:01:30|1082.6|1082|1082.6|1082|1082.6|1082|1082.4|1081.8|9451
1621339300000|2021-05-18 12:01:40||1082.2||1082||1082.2||1082|105
1621339320000|2021-05-18 12:02:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1621339340000|2021-05-18 12:02:20||1082||1082||1082||1082|0
1621339350000|2021-05-18 12:02:30|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.6|1082|0
1621339360000|2021-05-18 12:02:40|1082.8|1082.2|1084.6|1084.2|1084.8|1084.4|1082.8|1082.2|5646
1621339370000|2021-05-18 12:02:50|1084.4|1084.4|1084.6|1084.2|1084.6|1084.4|1084.2|1083.8|713
1621339380000|2021-05-18 12:03:00|1084.8|1084.6|1084.8|1084.2|1085.2|1084.8|1084.8|1084.2|11264
1621339390000|2021-05-18 12:03:10|1085|1084.8|1084.8|1084|1085|1084.8|1084.4|1083.8|2812
1621339400000|2021-05-18 12:03:20|1084.6|1084.2|1084.2|1083.6|1084.6|1084.2|1084|1083.4|1572
1621339410000|2021-05-18 12:03:30|1084.4|1083.8|1084.4|1084|1084.4|1084.2|1084.4|1083.8|869
1621339440000|2021-05-18 12:04:00||1084.2||1084||1084.2||1084|1011
1621339490000|2021-05-18 12:04:50|1084.6|1084.2|1085|1084.6|1085.2|1084.8|1084.6|1084.2|2047
1621339500000|2021-05-18 12:05:00|1084.8|1084.8|1084.8|1084.2|1085|1084.8|1084.8|1084.2|1360
1621339510000|2021-05-18 12:05:10|1085|1084.4|1085|1084.4|1085|1084.4|1085|1084.4|0
1621339520000|2021-05-18 12:05:20|1084.8|1084.2|1085|1084.4|1085|1084.6|1084.6|1084.2|348
1621339530000|2021-05-18 12:05:30||1084.6||1084.6||1084.6||1084.4|254
1621339540000|2021-05-18 12:05:40|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.2|300
1621339550000|2021-05-18 12:05:50|||||||||6
1621339580000|2021-05-18 12:06:20|1084.8|1084.4|1085|1084.4|1085|1084.4|1084.8|1084.2|469
1621339590000|2021-05-18 12:06:30|1084.8||1085||1085||1084.8||158
1621339620000|2021-05-18 12:07:00|1084.8|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.2|257
1621339630000|2021-05-18 12:07:10||1084.2||1084.2||1084.2||1084.2|0
1621339640000|2021-05-18 12:07:20||1084.6||1084.6||1084.6||1084.6|0
1621339670000|2021-05-18 12:07:50|1085|1084.8|1085.4|1084.8|1085.4|1085|1085|1084.6|9124
1621339680000|2021-05-18 12:08:00||1085||1084.8||1085||1084.8|24
1621339690000|2021-05-18 12:08:10|1085.2|1084.6|1085.4|1085|1085.4|1085|1085.2|1084.6|0
1621339700000|2021-05-18 12:08:20|1085.6|1085.2|1086.2|1085.8|1086.2|1085.8|1085.6|1085.2|2866
1621339710000|2021-05-18 12:08:30|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.4|86
1621339740000|2021-05-18 12:09:00|1086.6|1086|1087|1086.6|1087|1086.6|1086.6|1086|3294
1621339790000|2021-05-18 12:09:50|1086.8|1086.4|1086.6|1086|1086.8|1086.4|1086.4|1086|116
1621339800000|2021-05-18 12:10:00||1086.2||1086.4||1086.4||1086.2|1
1621339810000|2021-05-18 12:10:10||1086.2||1086.4||1086.4||1086|69
1621339860000|2021-05-18 12:11:00|1086|1085.8|1086.6|1086|1086.6|1086|1086|1085.8|2191
1621339890000|2021-05-18 12:11:30|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|1773
1621339910000|2021-05-18 12:11:50|1086.8|1086.4|1087|1086.6|1087|1086.6|1086.8|1086.2|5045
1621339920000|2021-05-18 12:12:00|||||||||61
1621339970000|2021-05-18 12:12:50||1086.8||1086.6||1086.8||1086.6|3137
1621339980000|2021-05-18 12:13:00|1087.2|1086.8|1087.6|1087.4|1088|1087.4|1087.2|1086.8|2297
1621339990000|2021-05-18 12:13:10|1087.8|1086.2|1086.8|1086.2|1088|1086.4|1086.8|1086|20792
1621340000000|2021-05-18 12:13:20|1086.6|1086.6|1086|1085.4|1086.6|1086.6|1085.4|1085.2|2479
1621340010000|2021-05-18 12:13:30|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|1085.6|1085.2|0
1621340020000|2021-05-18 12:13:40|1085.8|1085.4|1086|1085.4|1086.2|1085.4|1085.8|1085.2|1344
1621340040000|2021-05-18 12:14:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|390
1621340080000|2021-05-18 12:14:40|1085.4|1084.8|1085.6|1084.8|1085.6|1085|1084.6|1084|1269
1621340100000|2021-05-18 12:15:00|1085.4||1085.6||1085.6||1085.4||0
1621340110000|2021-05-18 12:15:10|1085.4||1085.4||1085.4||1085.4||0
1621340140000|2021-05-18 12:15:40|1085.6|1085|1086.2|1085.4|1086.2|1085.4|1085.6|1085|4491
1621340150000|2021-05-18 12:15:50|1086.4|1085.6|1087.6|1087|1087.6|1087|1086.4|1085.6|2383
1621340160000|2021-05-18 12:16:00|||||||||9
1621340170000|2021-05-18 12:16:10|1087.4|1086.8|1087|1086.8|1087.4|1086.8|1087|1086.8|289
1621340180000|2021-05-18 12:16:20|1087.2|1086.4|1087.2|1086.2|1087.2|1086.4|1086.8|1086|10
1621340190000|2021-05-18 12:16:30|1087||1087||1087||1087||0
1621340200000|2021-05-18 12:16:40||1086||1086.6||1086.6||1086|1100
1621340210000|2021-05-18 12:16:50|1086.8|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1085.8|115
1621340220000|2021-05-18 12:17:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|397
1621340240000|2021-05-18 12:17:20|1086.8|1086.4|1086.8|1086.2|1087|1086.4|1086.8|1086.2|1387
1621340270000|2021-05-18 12:17:50|1086.6|1086|1086.2|1085.8|1086.6|1086|1086.2|1085.8|24
1621340300000|2021-05-18 12:18:20|1086.4|1086|1087.4|1087|1087.4|1087|1086.4|1086|2934
1621340310000|2021-05-18 12:18:30|1087.6|1086.8|1087.8|1087|1087.8|1087.2|1087.6|1086.8|318
1621340330000|2021-05-18 12:18:50||1087.2||1087.2||1087.2||1087.2|0
1621340340000|2021-05-18 12:19:00|1087.6|1087|1087.6|1087.2|1087.6|1087.2|1087.6|1087|0
1621340350000|2021-05-18 12:19:10|1087.8|1087.4|1088.4|1087.4|1088.4|1088|1087.8|1087.4|12759
1621340360000|2021-05-18 12:19:20|1088.2||1088.2||1088.2||1088.2||29
1621340370000|2021-05-18 12:19:30|1088|1087.2|1087.8|1087.2|1088|1087.2|1087.6|1087.2|0
1621340380000|2021-05-18 12:19:40|1087.6|1087|1087.4|1086.4|1087.6|1087|1087|1086.2|1120
1621340390000|2021-05-18 12:19:50|1087.6|1086.6|1088.4|1087.4|1088.4|1087.8|1087.6|1086.6|3734
1621340400000|2021-05-18 12:20:00|1088.6|1087.6|1088.4|1087.8|1088.6|1088|1088.4|1087.6|232
1621340410000|2021-05-18 12:20:10|1088.2|1087.4|1087.2|1086.8|1088.2|1087.4|1087.2|1086.4|1054
1621340420000|2021-05-18 12:20:20|1087|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|310
1621340430000|2021-05-18 12:20:30|1086.8|1086.2|1086.4|1086|1086.8|1086.2|1086.4|1086|2139
1621340440000|2021-05-18 12:20:40|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|92
1621340460000|2021-05-18 12:21:00|1086.6|1086.2|1087.6|1087|1087.6|1087|1086.6|1086.2|1801
1621340470000|2021-05-18 12:21:10|1087.8|1087.2|1087.8|1086.8|1088.6|1088.4|1087.8|1086.8|62152
1621340480000|2021-05-18 12:21:20|1087.6|1086.6|1087.8|1087.2|1088.2|1087.2|1087.4|1086.6|51
1621340490000|2021-05-18 12:21:30|1087.6|1087|1087.2|1086.8|1087.6|1087.2|1087.2|1086.8|2162
1621340500000|2021-05-18 12:21:40|1087|1086.6|1087.2|1087|1087.2|1087|1087|1086.6|527
1621340520000|2021-05-18 12:22:00|1087|1086.6|1087.2|1086.6|1087.4|1086.8|1087|1086.4|2207
1621340530000|2021-05-18 12:22:10|1087|1086.4|1087.2|1086.4|1087.2|1086.4|1087|1086.4|0
1621340540000|2021-05-18 12:22:20|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1621340550000|2021-05-18 12:22:30|1087.2||1087.2||1087.2||1087.2||0
1621340560000|2021-05-18 12:22:40||1086.8||1086.8||1087||1086.8|989
1621340570000|2021-05-18 12:22:50|||||||||11
1621340590000|2021-05-18 12:23:10|1087|1086.6|1087.2|1086.8|1087.2|1087|1086.8|1086.6|3925
1621340600000|2021-05-18 12:23:20|1087.4|1087|1087.6|1087.2|1087.6|1087.2|1087.4|1087|343
1621340610000|2021-05-18 12:23:30|1087.4|1087|1087.4|1087|1087.4|1087|1087.4|1087|35
1621340620000|2021-05-18 12:23:40|1087.6||1087.6||1087.6||1087.6||0
1621340640000|2021-05-18 12:24:00|1087.4|1086.8|1087|1086.8|1087.4|1086.8|1086.8|1086.4|2010
1621340650000|2021-05-18 12:24:10|1086.8|1086.4|1086.8|1086.6|1086.8|1086.6|1086.8|1086.4|2
1621340660000|2021-05-18 12:24:20|1087||1087||1087||1087||0
1621340670000|2021-05-18 12:24:30|1086.8||1086.8||1087||1086.8||0
1621340700000|2021-05-18 12:25:00|1086.6|1086.2|1085.8|1085|1086.6|1086.2|1085.8|1085|2740
1621340710000|2021-05-18 12:25:10|1086|1085.2|1086.2|1085.4|1086.2|1085.4|1086|1085.2|0
1621340720000|2021-05-18 12:25:20|1086|1085.2|1086|1085.2|1086|1085.2|1086|1085.2|0
1621340760000|2021-05-18 12:26:00|1085.8||1085.4||1085.8||1085.4||0
1621340770000|2021-05-18 12:26:10|1085.2|1084.8|1085.2|1084.2|1085.4|1084.8|1084.2|1083.6|5636
1621340810000|2021-05-18 12:26:50|1084.8|1084.8|1085.2|1084.8|1085.4|1084.8|1084.8|1084.4|1843
1621340820000|2021-05-18 12:27:00|1085|1084.6|1085.2|1084.4|1085.4|1084.8|1085|1084.4|2824
1621340830000|2021-05-18 12:27:10||1084.6||1084.4||1084.6||1084.4|27
1621340840000|2021-05-18 12:27:20|1085|1084.6|1084.4|1083.6|1085|1084.6|1084|1083.4|6450
1621340850000|2021-05-18 12:27:30|1084|1083.4|1084|1083.6|1084|1083.6|1083.8|1083|250
1621340890000|2021-05-18 12:28:10|1084.2|1083.8|1084.4|1083.6|1084.4|1083.8|1084.2|1083.6|863
1621340930000|2021-05-18 12:28:50||1083.8||1083.8||1083.8||1083.8|0
1621340940000|2021-05-18 12:29:00|||||||||49
1621341050000|2021-05-18 12:30:50|||||||||1662
1621341060000|2021-05-18 12:31:00||1084.2||1084.2||1084.2||1084.2|0
1621341070000|2021-05-18 12:31:10|1084.2|1083.8|1084|1083.6|1084.2|1084.2|1083.8|1083.6|1742
1621341110000|2021-05-18 12:31:50|||||||||210
1621341120000|2021-05-18 12:32:00|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|143
1621341130000|2021-05-18 12:32:10|1083.8|1083.2|1084.4|1083.8|1084.4|1083.8|1083.8|1083.2|2317
1621341140000|2021-05-18 12:32:20||1084||1083.8||1084||1083.8|222
1621341150000|2021-05-18 12:32:30|1084.6|1084|1085.4|1084.4|1085.4|1084.8|1084.6|1084|829
1621341160000|2021-05-18 12:32:40|1085.2|1084.8|1085|1084.4|1085.2|1084.8|1084.8|1084.2|78
1621341170000|2021-05-18 12:32:50|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|0
1621341200000|2021-05-18 12:33:20|1084.8|1084.4|1084.6|1084.4|1084.8|1084.4|1084.6|1084|279
1621341210000|2021-05-18 12:33:30|1084.4|1084|1084.2|1083.8|1084.4|1084|1084.2|1083.8|691
1621341220000|2021-05-18 12:33:40|1084|1083.4|1084.2|1083.6|1084.4|1083.8|1084|1083.4|1088
1621341240000|2021-05-18 12:34:00|1084.4|1083.8|1084.4|1084|1084.8|1084.2|1084.2|1083.8|1647
1621341260000|2021-05-18 12:34:20||1084.2||1084.2||1084.2||1084|7
1621341270000|2021-05-18 12:34:30||1084||1084||1084||1084|0
1621341280000|2021-05-18 12:34:40|1084.6|1084.2|1085|1084.4|1085|1084.4|1084.6|1084.2|279
1621341300000|2021-05-18 12:35:00||1084.6||1084.6||1084.6||1084.4|762
1621341310000|2021-05-18 12:35:10|||||||||1117
1621341320000|2021-05-18 12:35:20|||||||||744
1621341340000|2021-05-18 12:35:40|1085.2|1084.8|1086|1085.4|1086|1085.6|1085.2|1084.8|3622
1621341360000|2021-05-18 12:36:00|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085|425
1621341370000|2021-05-18 12:36:10|1085.4|1085|1085.4|1085|1085.4|1085|1085.2|1085|130
1621341380000|2021-05-18 12:36:20|1085.2|1084.8|1085.2|1084.6|1085.4|1085|1084.8|1084.6|1634
1621341390000|2021-05-18 12:36:30|1085||1085.2||1085.2||1085||232
1621341400000|2021-05-18 12:36:40|||||||||2
1621341420000|2021-05-18 12:37:00|1085.4||1085.4||1085.4||1085.4||0
1621341430000|2021-05-18 12:37:10||1084.8||1084.8||1085||1084.6|12
1621341440000|2021-05-18 12:37:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1621341450000|2021-05-18 12:37:30|1085.4|1084.8|1085.6|1084.8|1085.6|1084.8|1085.4|1084.6|0
1621341460000|2021-05-18 12:37:40||1085||1085||1085||1085|0
1621341470000|2021-05-18 12:37:50|1085.4||1085.4||1085.4||1085.4||0
1621341540000|2021-05-18 12:39:00|1085.2|1084.8|1085.2|1084.8|1085.4|1085|1085|1084.6|569
1621341550000|2021-05-18 12:39:10|1085||1085.2||1085.2||1085||9
1621341570000|2021-05-18 12:39:30|1085||1085||1085||1085||0
1621341600000|2021-05-18 12:40:00|1084.8|1084.6|1084.2|1083.8|1084.8|1084.6|1084.2|1083.4|1895
1621341630000|2021-05-18 12:40:30|1084|1083.4|1083.8|1083.2|1084|1083.6|1083.6|1083|147
1621341640000|2021-05-18 12:40:40|1083.6|1083|1083|1082.4|1083.6|1083.2|1083|1082.4|1171
1621341650000|2021-05-18 12:40:50||1082.2||1082.2||1082.2||1082.2|0
1621341670000|2021-05-18 12:41:10|1082.8||1082.8||1082.8||1082.8||0
1621341680000|2021-05-18 12:41:20|1083|1082.4|1084|1083.4|1084|1083.4|1083|1082.2|876
1621341690000|2021-05-18 12:41:30|1083.8||1083.6||1083.8||1083.6||7
1621341700000|2021-05-18 12:41:40|1083.4|1083.2|1083.2|1082.8|1083.4|1083.2|1083.2|1082.8|467
1621341720000|2021-05-18 12:42:00|1083||1083||1083||1083||0
1621341740000|2021-05-18 12:42:20|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1
1621341760000|2021-05-18 12:42:40|1083||1083||1083||1083||0
1621341780000|2021-05-18 12:43:00|1082.8||1082.8||1082.8||1082.8||0
1621341830000|2021-05-18 12:43:50|1083|1082.6|1083|1082.8|1083|1082.8|1083|1082.6|1253
1621341840000|2021-05-18 12:44:00|1083.2|1083|1084|1083.6|1084|1083.6|1083.2|1083|2668
1621341850000|2021-05-18 12:44:10|1084.2||1084.2||1084.2||1084.2||0
1621341870000|2021-05-18 12:44:30|1084.4|1083.8|1084.6|1084.2|1084.6|1084.2|1084.4|1083.8|100
1621341890000|2021-05-18 12:44:50|||||||||559
1621341920000|2021-05-18 12:45:20|1084.4|1084|1084.6|1084|1084.6|1084.2|1083.8|1083.2|4273
1621341930000|2021-05-18 12:45:30|||||||||12
1621341950000|2021-05-18 12:45:50|1084.4||1084.4||1084.4||1084.4||0
1621341960000|2021-05-18 12:46:00|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|1144
1621341970000|2021-05-18 12:46:10|1084.2|1083.6|1084.2|1083.6|1084.2|1084|1084.2|1083.6|165
1621341980000|2021-05-18 12:46:20||1083.8||1083.6||1083.8||1083.6|447
1621342000000|2021-05-18 12:46:40|1084|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|648
1621342010000|2021-05-18 12:46:50|1084.4|1084|1084.6|1084.2|1084.6|1084.2|1084.4|1084|146
1621342040000|2021-05-18 12:47:20|1084.4|1084|1084.6|1083.8|1084.6|1084|1084.2|1083.6|353
1621342050000|2021-05-18 12:47:30|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.4|1083.6|239
1621342060000|2021-05-18 12:47:40|1084.6||1084.6||1084.6||1084.6||0
1621342100000|2021-05-18 12:48:20|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|1084.4|1083.6|0
1621342110000|2021-05-18 12:48:30|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|1084.6|1083.8|0
1621342130000|2021-05-18 12:48:50||1084||1084||1084||1084|1677
1621342180000|2021-05-18 12:49:40|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.6|539
1621342190000|2021-05-18 12:49:50|||||||||1
1621342200000|2021-05-18 12:50:00|1084.2|1084|1083.8|1083.6|1084.2|1084|1083.8|1083.6|83
1621342230000|2021-05-18 12:50:30|1084||1084||1084||1084||281
1621342240000|2021-05-18 12:50:40|1084.2||1084.2||1084.2||1084.2||3
1621342270000|2021-05-18 12:51:10||1083.8||1083.8||1083.8||1083.8|0
1621342280000|2021-05-18 12:51:20|1084|1083.6|1085|1084.2|1085|1084.2|1084|1083.6|9365
1621342290000|2021-05-18 12:51:30|1084.8|1084.6|1085|1084.6|1085|1084.8|1084.8|1084.6|319
1621342300000|2021-05-18 12:51:40|||||||||3
1621342320000|2021-05-18 12:52:00|1084.8|1084.2|1084.8|1084.4|1084.8|1084.4|1084.8|1084|134
1621342330000|2021-05-18 12:52:10|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1083.8|21
1621342340000|2021-05-18 12:52:20|1084.6|1084.2|1085|1084.6|1085|1084.6|1084.4|1084.2|1506
1621342350000|2021-05-18 12:52:30|||||||||18
1621342380000|2021-05-18 12:53:00||1084.8||1084.8||1084.8||1084.6|1237
1621342390000|2021-05-18 12:53:10|1085.2|1084.6|1086|1085.4|1086.4|1085.8|1085.2|1084.6|13342
1621342400000|2021-05-18 12:53:20|1085.8||1085.8||1085.8||1085.8||4
1621342410000|2021-05-18 12:53:30|1085.6|1085.2|1085.2|1084.8|1085.8|1085.2|1085.2|1084.8|167
1621342420000|2021-05-18 12:53:40||1084.6||1084.6||1084.6||1084.6|0
1621342430000|2021-05-18 12:53:50|1085|1085|1085.2|1085|1085.2|1085|1085|1084.6|107
1621342440000|2021-05-18 12:54:00|1085.4|1085.2|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|2959
1621342450000|2021-05-18 12:54:10|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1084.8|1084|389
1621342460000|2021-05-18 12:54:20|1085.2||1085.2||1085.2||1085.2||0
1621342470000|2021-05-18 12:54:30|1085|1084.6|1085|1084.4|1085|1084.6|1085|1084.4|186
1621342480000|2021-05-18 12:54:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1621342500000|2021-05-18 12:55:00|1085|1084.4|1084.6|1084|1085|1084.8|1084.6|1084|984
1621342510000|2021-05-18 12:55:10|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1621342520000|2021-05-18 12:55:20|1085|1084|1084.4|1083.8|1085|1084|1084.4|1083.6|3848
1621342530000|2021-05-18 12:55:30|1084.6|1084|1085|1084.8|1085.2|1085|1084.6|1084|2201
1621342540000|2021-05-18 12:55:40|1085.2||1085.2||1085.2||1085.2||0
1621342630000|2021-05-18 12:57:10|1085.4|1085|1085.6|1085|1086.2|1085.6|1085.4|1084.8|7656
1621342640000|2021-05-18 12:57:20|1085.4|1084.8|1085.2|1084.8|1085.4|1084.8|1085|1084.4|369
1621342650000|2021-05-18 12:57:30|1085|1084.6|1083.8|1083.2|1085|1084.6|1083.8|1083|4786
1621342680000|2021-05-18 12:58:00|1084|1083.4|1084.4|1083.8|1084.6|1083.8|1083.8|1083.2|2833
1621342700000|2021-05-18 12:58:20|1084.2||1084.2||1084.2||1084.2||0
1621342740000|2021-05-18 12:59:00|1084.4|1084.2|1084.6|1084.2|1084.6|1084.2|1084.2|1084.2|756
1621342760000|2021-05-18 12:59:20|1084.8|1084|1084.6|1083.8|1084.8|1084.2|1084.4|1083.8|1896
1621342770000|2021-05-18 12:59:30|||||||||3
1621342780000|2021-05-18 12:59:40||1084||1084||1084||1083.8|0
1621342810000|2021-05-18 13:00:10||1083.8||1083.8||1083.8||1083.8|0
1621342820000|2021-05-18 13:00:20||1084||1084||1084||1084|0
1621342850000|2021-05-18 13:00:50|1084.4||1084.4||1084.4||1084.4||0
1621342860000|2021-05-18 13:01:00|1084.6|1084.2|1084.8|1084.2|1084.8|1084.4|1084.4|1084|6274
1621342870000|2021-05-18 13:01:10|||||||||3
1621342880000|2021-05-18 13:01:20|1084.6||1084.8||1084.8||1084.6||0
1621342900000|2021-05-18 13:01:40|1084.6|1084|1084.4|1083.6|1084.6|1084|1084|1083.4|860
1621342920000|2021-05-18 13:02:00|1084.6|1083.8|1084.6|1084.2|1084.6|1084.4|1084.6|1083.8|1381
1621342930000|2021-05-18 13:02:10|1084.8|1084.4|1084.6|1084.2|1084.8|1084.4|1084.6|1084.2|1397
1621342960000|2021-05-18 13:02:40|1084.2|1084|1084.2|1083.8|1084.2|1084|1084.2|1083.8|33
1621342970000|2021-05-18 13:02:50|||||||||848
1621342980000|2021-05-18 13:03:00|||||||||1
1621343000000|2021-05-18 13:03:20|1084|1083.6|1084|1083.4|1084.2|1083.6|1083.6|1083.2|5129
1621343030000|2021-05-18 13:03:50|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|163
1621343040000|2021-05-18 13:04:00|1084||1083.8||1084||1083.8||0
1621343060000|2021-05-18 13:04:20|1084||1084||1084||1084||0
1621343080000|2021-05-18 13:04:40|1083.6|1083.2|1083.4|1082.8|1083.6|1083.2|1083.2|1082.8|1976
1621343090000|2021-05-18 13:04:50|1083.2|1083|1083.2|1083|1083.2|1083|1083.2|1083|0
1621343100000|2021-05-18 13:05:00|1083.4||1083.4||1083.4||1083.4||0
1621343110000|2021-05-18 13:05:10|1083.6|1083.2|1083.6|1083.4|1083.8|1083.4|1083.6|1083|1027
1621343120000|2021-05-18 13:05:20|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|385
1621343140000|2021-05-18 13:05:40|1083.8|1083.4|1083.4|1083|1083.8|1083.4|1083.2|1083|1860
1621343150000|2021-05-18 13:05:50|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.2|373
1621343160000|2021-05-18 13:06:00|1083|1082.6|1082.8|1082.2|1083|1082.6|1082.8|1082|69
1621343170000|2021-05-18 13:06:10|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1621343180000|2021-05-18 13:06:20|1083.2|1082.2|1083.4|1082.6|1083.4|1082.6|1083.2|1082.2|1000
1621343200000|2021-05-18 13:06:40|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|73
1621343270000|2021-05-18 13:07:50|||||||||679
1621343280000|2021-05-18 13:08:00|1083|1082.6|1083|1082.6|1083.2|1082.6|1083|1082.6|526
1621343310000|2021-05-18 13:08:30|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|355
1621343320000|2021-05-18 13:08:40|1082.8|1082.4|1082.6|1082|1082.8|1082.4|1082.6|1082|390
1621343330000|2021-05-18 13:08:50|1082.4|1082.4|1082.6|1082.4|1082.6|1082.4|1082.4|1082.4|250
1621343340000|2021-05-18 13:09:00|1082.4|1082|1082.6|1082|1082.6|1082|1082.4|1082|26
1621343350000|2021-05-18 13:09:10|1082.8|1082.2|1083|1082.4|1083|1082.6|1082.8|1082.2|193
1621343360000|2021-05-18 13:09:20|1083.2|1082.6|1083.4|1082.6|1084|1083.4|1083.2|1082.4|5238
1621343370000|2021-05-18 13:09:30|1083.6|1082.8|1083.6|1083|1083.6|1083|1083.6|1082.8|689
1621343380000|2021-05-18 13:09:40|1083.8||1083.8||1083.8||1083.8||0
1621343390000|2021-05-18 13:09:50||1083.2||1083.2||1083.2||1083.2|0
1621343400000|2021-05-18 13:10:00||1083.4||1083.6||1083.6||1083.4|1095
1621343410000|2021-05-18 13:10:10|1084|1083.8|1085|1084.4|1085|1084.4|1084|1083.8|1619
1621343420000|2021-05-18 13:10:20|1084.8|1084.2|1084.2|1083.8|1084.8|1084.2|1084.2|1083.8|489
1621343440000|2021-05-18 13:10:40|||||||||52
1621343480000|2021-05-18 13:11:20|||||||||781
1621343490000|2021-05-18 13:11:30|1084|1083.6|1084.2|1083.6|1084.2|1083.6|1083.6|1083.2|1094
1621343500000|2021-05-18 13:11:40|1084.4|1083.8|1085.2|1084.4|1085.2|1084.4|1084.4|1083.8|212
1621343510000|2021-05-18 13:11:50|1085.4|1084.6|1085|1084.4|1085.4|1084.6|1084.6|1084.4|1186
1621343520000|2021-05-18 13:12:00|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1621343530000|2021-05-18 13:12:10|1085.2|1084.6|1085.2|1084.6|1085.4|1084.8|1085|1084.2|856
1621343540000|2021-05-18 13:12:20|1085.4|1084.4|1085.2|1084.4|1085.4|1084.4|1085.2|1084.4|6
1621343550000|2021-05-18 13:12:30|1085.4|1084.6|1085.4|1084.6|1085.4|1084.6|1085.4|1084.6|0
1621343560000|2021-05-18 13:12:40||1084.8||1084.6||1084.8||1084.6|0
1621343570000|2021-05-18 13:12:50|1085.2||1085.2||1085.2||1085.2||0
1621343590000|2021-05-18 13:13:10|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1621343600000|2021-05-18 13:13:20|1085.2|1085|1085.4|1085|1085.4|1085|1085.2|1085|0
1621343620000|2021-05-18 13:13:40|1085.2|1084.8|1085.2|1084.6|1085.2|1084.8|1085.2|1084.6|400
1621343630000|2021-05-18 13:13:50|1085|1084.8|1085|1084.6|1085|1084.8|1085|1084.6|0
1621343640000|2021-05-18 13:14:00|1084.8|1084.4|1084.8|1084|1085|1084.6|1084.8|1084|444
1621343650000|2021-05-18 13:14:10|1085|1084.2|1085|1084.6|1085|1084.6|1085|1084.2|0
1621343660000|2021-05-18 13:14:20||1084.4||1084.4||1084.4||1084.2|399
1621343680000|2021-05-18 13:14:40|1085.2|1084.6|1085|1084.6|1085.2|1084.6|1085|1084.6|416
1621343690000|2021-05-18 13:14:50|1085.2||1085.2||1085.2||1085.2||1
1621343710000|2021-05-18 13:15:10|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.8|279
1621343740000|2021-05-18 13:15:40|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.6|1246
1621343780000|2021-05-18 13:16:20|1085.2|1085.2|1084.6|1084|1085.2|1085.2|1084.6|1084|4441
1621343790000|2021-05-18 13:16:30|1084.4||1084.4||1084.4||1084.2||0
1621343800000|2021-05-18 13:16:40|1084.6|1083.8|1084.2|1083.6|1084.6|1083.8|1084|1083.4|281
1621343810000|2021-05-18 13:16:50|1084|1083.4|1083.8|1083.2|1084|1083.6|1083.6|1083.2|1295
1621343820000|2021-05-18 13:17:00||1083.4||1083.4||1083.4||1083.4|0
1621343850000|2021-05-18 13:17:30|1083.6|1083.2|1083.2|1082.6|1083.6|1083.2|1083.2|1082.6|326
1621343860000|2021-05-18 13:17:40|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.4|272
1621343880000|2021-05-18 13:18:00|1083|1082.6|1082.8|1082.2|1083|1082.6|1082.4|1081.8|3737
1621343890000|2021-05-18 13:18:10|1082.6|1081.8|1082.4|1081.6|1082.6|1081.8|1082|1081.4|679
1621343900000|2021-05-18 13:18:20|1082.2||1082.2||1082.2||1082.2||0
1621343920000|2021-05-18 13:18:40||1081.8||1081.8||1081.8||1081.8|0
1621343930000|2021-05-18 13:18:50|1082.4|1082|1082.8|1082.2|1082.8|1082.4|1082.4|1081.8|4176
1621343940000|2021-05-18 13:19:00|1082|1081.8|1082.8|1082.2|1082.8|1082.2|1082|1081.8|5055
1621343950000|2021-05-18 13:19:10|||||||||6
1621343980000|2021-05-18 13:19:40|1083|1082.8|1083|1082.2|1083.2|1082.8|1082.8|1082.2|1105
1621343990000|2021-05-18 13:19:50||1082.4||1082.4||1082.4||1082.2|12
1621344020000|2021-05-18 13:20:20|||||||||29
1621344040000|2021-05-18 13:20:40|||||||||1029
1621344060000|2021-05-18 13:21:00||1082.6||1082.6||1082.8||1082.6|63
1621344070000|2021-05-18 13:21:10|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|937
1621344080000|2021-05-18 13:21:20|1082.6||1082.6||1082.6||1082.6||28
1621344090000|2021-05-18 13:21:30|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|163
1621344100000|2021-05-18 13:21:40||1082.8||1082.6||1082.8||1082.6|287
1621344110000|2021-05-18 13:21:50||1082.8||1082.8||1082.8||1082.8|860
1621344120000|2021-05-18 13:22:00|1083.2|1082.6|1083.8|1083.2|1083.8|1083.6|1083.2|1082.6|417
1621344140000|2021-05-18 13:22:20|1083.6|1082.8|1082.8|1082.2|1083.6|1082.8|1082.8|1082.2|1175
1621344150000|2021-05-18 13:22:30||1082.4||1082.4||1082.4||1082.4|0
1621344190000|2021-05-18 13:23:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|503
1621344200000|2021-05-18 13:23:20||1082.4||1082.4||1082.4||1082.2|0
1621344210000|2021-05-18 13:23:30|1083|1082.6|1083|1082.6|1083|1082.8|1083|1082.6|495
1621344230000|2021-05-18 13:23:50|||||||||152
1621344240000|2021-05-18 13:24:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|1099
1621344250000|2021-05-18 13:24:10|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|0
1621344270000|2021-05-18 13:24:30||1082.6||1082.4||1082.6||1082.4|23
1621344290000|2021-05-18 13:24:50|1083.2|1082.6|1084.4|1083.6|1084.4|1083.8|1083.2|1082.6|1704
1621344300000|2021-05-18 13:25:00|1084.6|1083.8|1085|1084.6|1085|1084.6|1084.6|1083.8|311
1621344320000|2021-05-18 13:25:20|||||||||41
1621344330000|2021-05-18 13:25:30|1085.4|1084.8|1086.4|1085.6|1086.6|1085.6|1085.2|1084.8|3392
1621344340000|2021-05-18 13:25:40|1086.2|1085.8|1086|1085.4|1086.4|1085.8|1085.8|1085.2|0
1621344350000|2021-05-18 13:25:50|1086.2|1085.6|1086.4|1085.6|1086.4|1085.6|1086.2|1085.6|0
1621344360000|2021-05-18 13:26:00|1086.2||1086.2||1086.2||1086.2||0
1621344400000|2021-05-18 13:26:40|1086.4|1085.8|1087|1086.6|1087|1086.6|1086.4|1085.8|756
1621344410000|2021-05-18 13:26:50|1086.8|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|1906
1621344420000|2021-05-18 13:27:00|1086.4|1086|1086.4|1085.4|1086.4|1086|1086|1085.2|457
1621344430000|2021-05-18 13:27:10|1086.2|1085.2|1086.2|1085.6|1086.2|1085.6|1086.2|1085.2|0
1621344450000|2021-05-18 13:27:30|1086|1085.2|1086.6|1086|1086.6|1086|1085.8|1085.2|923
1621344460000|2021-05-18 13:27:40|1086.8|1086.2|1087|1086.4|1087|1086.4|1086.8|1085.8|4
1621344500000|2021-05-18 13:28:20||1086.6||1086.6||1086.6||1086.4|738
1621344510000|2021-05-18 13:28:30|1087.2|1086.8|1087|1086.4|1087.4|1087|1086.8|1086.4|5903
1621344520000|2021-05-18 13:28:40|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1085.6|936
1621344530000|2021-05-18 13:28:50|1086.6|1086|1086.6|1086.2|1086.6|1086.2|1086.6|1085.8|876
1621344540000|2021-05-18 13:29:00|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|1086.8|1086.6|301
1621344570000|2021-05-18 13:29:30|1086.6|1086.2|1086.2|1085.6|1086.6|1086.2|1085.4|1084.6|4513
1621344590000|2021-05-18 13:29:50|1086.4||1086.2||1086.4||1086.2||81
1621344600000|2021-05-18 13:30:00|1086.4|1085.8|1086.4|1086|1086.4|1086|1086.4|1085.8|188
1621344610000|2021-05-18 13:30:10||1085.8||1085.8||1085.8||1085.8|14
1621344620000|2021-05-18 13:30:20|1086.2|1085.6|1086.4|1085.8|1086.4|1085.8|1086.2|1085.4|0
1621344630000|2021-05-18 13:30:30||1086||1086||1086||1086|0
1621344640000|2021-05-18 13:30:40|1086.2|1085.8|1087.2|1086.8|1087.2|1086.8|1086.2|1085.6|2422
1621344650000|2021-05-18 13:30:50|1087|1086.6|1087|1086.4|1087.2|1086.6|1087|1086.2|360
1621344660000|2021-05-18 13:31:00|1087.2|1086.6|1087.8|1086.8|1087.8|1086.8|1086.8|1086.2|90
1621344670000|2021-05-18 13:31:10|1087.6|1086.6|1089|1088.4|1089|1088.4|1087.6|1086.6|3161
1621344680000|2021-05-18 13:31:20|1088.8|1088.2|1089.4|1088.6|1089.4|1088.6|1088.4|1088|1846
1621344690000|2021-05-18 13:31:30|1089.2|1088.8|1089|1088.8|1089.2|1088.8|1089|1088.4|1373
1621344700000|2021-05-18 13:31:40|1089.2|1089|1089.6|1089.4|1090|1089.4|1089.2|1088.8|16031
1621344710000|2021-05-18 13:31:50|1089.8|1089.6|1090|1089.6|1090|1089.8|1089.6|1089.4|4592
1621344720000|2021-05-18 13:32:00|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089|1133
1621344730000|2021-05-18 13:32:10|1089.8|1089.6|1089|1088.4|1090|1089.6|1088.8|1088.2|5640
1621344740000|2021-05-18 13:32:20|1088.8|1088.2|1088.6|1087.8|1088.8|1088.2|1088.6|1087.8|1262
1621344750000|2021-05-18 13:32:30|1088.4|1087.6|1088.2|1087.4|1088.4|1087.8|1088|1087.4|550
1621344760000|2021-05-18 13:32:40||1087.2||1087.6||1087.6||1087.2|0
1621344780000|2021-05-18 13:33:00|1087.6|1087.4|1087.4|1086.8|1087.6|1087.4|1087.2|1086.2|781
1621344790000|2021-05-18 13:33:10|1087.2||1087||1087.2||1087||303
1621344800000|2021-05-18 13:33:20|1087.2|1086.4|1086.2|1085.6|1087.2|1086.4|1086|1085.2|4371
1621344820000|2021-05-18 13:33:40|1086|1085.2|1085.4|1084.8|1086|1085.6|1084.6|1084|3566
1621344830000|2021-05-18 13:33:50|1085.6|1084.6|1085.6|1084.8|1085.6|1085.2|1085.6|1084.6|470
1621344840000|2021-05-18 13:34:00|1085.4|1084.6|1084.4|1084|1085.4|1084.6|1084.4|1084|2525
1621344850000|2021-05-18 13:34:10|1084.6|1084.2|1085.8|1084.6|1085.8|1084.6|1084.6|1084.2|1134
1621344860000|2021-05-18 13:34:20|1085.6|1084.8|1085.4|1084.8|1085.6|1084.8|1085.4|1084.8|50
1621344870000|2021-05-18 13:34:30|1085.6||1085.8||1085.8||1085.6||100
1621344890000|2021-05-18 13:34:50|1085.6|1084.6|1085|1084.8|1085.6|1084.8|1085|1084.2|653
1621344900000|2021-05-18 13:35:00|1084.8|1084.4|1084.4|1083.6|1084.8|1084.4|1084.2|1083.4|1468
1621344910000|2021-05-18 13:35:10|1084.6|1083.8|1084.6|1084.2|1085|1084.4|1084.6|1083.8|2684
1621344920000|2021-05-18 13:35:20|1084.8|1084.4|1085|1084.4|1085.2|1084.4|1084.8|1084.2|105
1621344930000|2021-05-18 13:35:30|1085.2||1085.2||1085.4||1085.2||0
1621344940000|2021-05-18 13:35:40|1085||1085.2||1085.2||1085||0
1621344950000|2021-05-18 13:35:50|1085.4|1084.6|1085.4|1084.8|1085.6|1084.8|1085.4|1084.6|1343
1621344960000|2021-05-18 13:36:00|1085.2|1084.4|1085|1084.2|1085.2|1084.4|1084.6|1083.6|3156
1621344970000|2021-05-18 13:36:10|1084.8||1084.8||1084.8||1084.8||0
1621345000000|2021-05-18 13:36:40|1084.6||1084.6||1084.6||1084.6||0
1621345010000|2021-05-18 13:36:50|1084.4|1084|1084|1083.2|1084.4|1084|1084|1083|1866
1621345020000|2021-05-18 13:37:00|1084.2|1083.4|1084.6|1084|1084.6|1084.2|1084.2|1083.4|789
1621345030000|2021-05-18 13:37:10||1083.8||1084||1084||1083.8|0
1621345060000|2021-05-18 13:37:40|1084.8|1084.2|1085|1084.2|1085.6|1085.4|1084.8|1084.2|3650
1621345080000|2021-05-18 13:38:00||1084||1084.2||1084.2||1084|0
1621345090000|2021-05-18 13:38:10|1085.2|1084.4|1085.2|1084.8|1085.2|1084.8|1085.2|1084.4|1130
1621345100000|2021-05-18 13:38:20||1084.6||1084.8||1084.8||1084.6|11
1621345110000|2021-05-18 13:38:30|1085.4|1085|1086.2|1085.2|1086.4|1085.2|1085.4|1085|115
1621345140000|2021-05-18 13:39:00|1086.4|1085.4|1086.6|1085.8|1086.6|1085.8|1086.4|1085.4|393
1621345150000|2021-05-18 13:39:10|1086.8|1086|1087|1086.2|1087|1086.2|1086.8|1086|250
1621345160000|2021-05-18 13:39:20|1087.2|1086.4|1087.4|1086.6|1087.6|1086.6|1087.2|1086.4|50
1621345170000|2021-05-18 13:39:30|1087.2|1086.4|1086.8|1086.2|1087.2|1086.4|1086.8|1086.2|500
1621345180000|2021-05-18 13:39:40|1087|1086.4|1087.6|1086.4|1087.6|1086.4|1087|1086.4|94
1621345190000|2021-05-18 13:39:50||1087||1087||1087||1087|100
1621345210000|2021-05-18 13:40:10|1087.4|1086.8|1087.2|1086.4|1087.4|1087|1087|1086.4|972
1621345220000|2021-05-18 13:40:20|1086.6|1086.2|1087.4|1086.6|1087.4|1086.6|1086.6|1086|1457
1621345230000|2021-05-18 13:40:30|1087.2|1086.4|1087|1086|1087.2|1086.4|1087|1086|303
1621345240000|2021-05-18 13:40:40|1086.8|1086.2|1087|1086.2|1087|1086.2|1086.8|1086.2|0
1621345250000|2021-05-18 13:40:50|1086.8||1086.8||1086.8||1086.8||0
1621345260000|2021-05-18 13:41:00|1086.6|1086|1086.8|1086|1086.8|1086|1086.4|1086|239
1621345270000|2021-05-18 13:41:10|1086.6|1086.2|1087|1086.2|1087|1086.2|1086.6|1086.2|100
1621345280000|2021-05-18 13:41:20|1086.8|1086|1086.8|1086|1086.8|1086|1086.8|1086|0
1621345290000|2021-05-18 13:41:30||1086.2||1086.2||1086.2||1086.2|0
1621345310000|2021-05-18 13:41:50||1086||1086.2||1086.2||1086|0
1621345320000|2021-05-18 13:42:00|1087|1086.4|1088.6|1087.6|1088.6|1087.6|1087|1086.4|1226
1621345340000|2021-05-18 13:42:20|1088.8|1087.8|1089.6|1088.6|1089.6|1088.6|1088.8|1087.8|296
1621345350000|2021-05-18 13:42:30|1089.8||1089.8||1089.8||1089.8||500
1621345400000|2021-05-18 13:43:20|1090|1088.8|1089.8|1089|1090.6|1090|1089.8|1088.8|23492
1621345410000|2021-05-18 13:43:30|1090|1089.2|1090.2|1089.4|1090.4|1089.4|1090|1089|100
1621345420000|2021-05-18 13:43:40|1090|1089.2|1090.4|1089.6|1090.4|1089.6|1089.6|1088.8|2181
1621345430000|2021-05-18 13:43:50||1089.8||1089.6||1089.8||1089.4|266
1621345440000|2021-05-18 13:44:00|1090.6|1089.8|1091.4|1090.6|1091.6|1090.6|1090.6|1089.8|1087
1621345460000|2021-05-18 13:44:20|1091.2|1090.4|1090.6|1090.2|1091.2|1090.6|1090.6|1089.8|1212
1621345470000|2021-05-18 13:44:30|1090.4|1089.8|1090.4|1089.8|1090.6|1089.8|1090.4|1089.8|75
1621345480000|2021-05-18 13:44:40|1090.6|1090|1090.6|1089.8|1090.6|1090|1090.6|1089.8|0
1621345490000|2021-05-18 13:44:50|1090.8|1090|1091.8|1090.8|1092|1090.8|1090.6|1090|1604
1621345500000|2021-05-18 13:45:00|1091.6|1091|1091.8|1091|1091.8|1091|1091.6|1091|0
1621345510000|2021-05-18 13:45:10|1092||1092||1092||1092||0
1621345520000|2021-05-18 13:45:20|1091.8|1091.2|1091.6|1091|1091.8|1091.2|1091.6|1091|84
1621345530000|2021-05-18 13:45:30|1091.4|1090.6|1091.6|1090.8|1091.6|1091|1091.2|1090.6|644
1621345540000|2021-05-18 13:45:40|1091.8||1091.8||1091.8||1091.8||0
1621345550000|2021-05-18 13:45:50|1092|1091|1091.8|1090.8|1092|1091|1091.8|1090.8|0
1621345560000|2021-05-18 13:46:00|1091.6|1090.6|1090.6|1090|1091.6|1090.6|1090.6|1090|1796
1621345570000|2021-05-18 13:46:10|1090.4|1089.8|1090.6|1089.8|1090.6|1089.8|1090.4|1089.8|0
1621345590000|2021-05-18 13:46:30|1090.4|1089.6|1090|1089.4|1090.4|1089.6|1090|1089.4|1495
1621345610000|2021-05-18 13:46:50|1089.8|1089.6|1091|1089.8|1091|1089.8|1089.8|1089.6|1450
1621345620000|2021-05-18 13:47:00|1090.8|1089.6|1090.2|1089.6|1090.8|1089.6|1089.8|1088.8|3762
1621345630000|2021-05-18 13:47:10|1090.4|1089.8|1090.8|1090.2|1090.8|1090.2|1090.4|1089.8|470
1621345640000|2021-05-18 13:47:20|1091|1090.4|1092|1091.2|1092|1091.2|1091|1090|917
1621345650000|2021-05-18 13:47:30|1091.8|1091|1091.6|1091.2|1092|1091.2|1091.6|1091|1556
1621345660000|2021-05-18 13:47:40|1091.4|1091|1091.6|1090.8|1091.6|1091|1091.2|1090.6|445
1621345670000|2021-05-18 13:47:50|1091.4|1090.6|1091.2|1090.4|1091.4|1090.8|1091|1090.4|2223
1621345680000|2021-05-18 13:48:00|1091.4|1090.6|1091.6|1090.8|1092|1091.2|1091.4|1090.4|2222
1621345690000|2021-05-18 13:48:10|1091.4|1091|1091.8|1091|1091.8|1091|1091.4|1091|302
1621345700000|2021-05-18 13:48:20|1091.6||1091.6||1091.6||1091.6||0
1621345710000|2021-05-18 13:48:30|1091.4||1091.4||1091.4||1091.4||0
1621345720000|2021-05-18 13:48:40|||||||||100
1621345770000|2021-05-18 13:49:30|1091.6|1091.2|1091.6|1091.2|1091.6|1091.2|1091.6|1091|764
1621345780000|2021-05-18 13:49:40|1091.8|1091.4|1092|1091.2|1092|1091.6|1091.8|1091.2|531
1621345790000|2021-05-18 13:49:50|1092.2|1091.4|1093|1092.2|1093|1092.2|1092.2|1091.4|2899
1621345800000|2021-05-18 13:50:00|1093.2|1092.4|1093.6|1092.8|1093.8|1093|1093.2|1092.2|930
1621345810000|2021-05-18 13:50:10|1092.6|1092.4|1093.8|1093.2|1094|1093.2|1092.6|1092.4|4037
1621345820000|2021-05-18 13:50:20|1094|1093.4|1094.2|1093.6|1094.6|1093.8|1094|1093.2|1000
1621345830000|2021-05-18 13:50:30|1094.4|1093.8|1094.4|1093.8|1094.6|1094|1094.2|1093.6|2550
1621345840000|2021-05-18 13:50:40|1094.2|1093.6|1093.8|1093.2|1094.2|1093.8|1093.6|1093.2|2355
1621345860000|2021-05-18 13:51:00|1093.6|1092.8|1093.2|1092.6|1093.6|1093|1093.2|1092.4|372
1621345870000|2021-05-18 13:51:10|1093.4||1093.4||1093.4||1093.4||0
1621345900000|2021-05-18 13:51:40|1093.2||1093.2||1093.2||1093.2||0
1621345930000|2021-05-18 13:52:10|1093||1093||1093.2||1093||150
1621345940000|2021-05-18 13:52:20|1092.8|1092.4|1093.4|1092.8|1093.4|1092.8|1092.4|1091.8|1228
1621345950000|2021-05-18 13:52:30|1093.2|1092.4|1092.2|1091.6|1093.2|1092.4|1092.2|1091.4|489
1621345960000|2021-05-18 13:52:40|1092.4||1092.6||1092.6||1092.4||0
1621345980000|2021-05-18 13:53:00||1091.8||1091.8||1092||1091.8|0
1621345990000|2021-05-18 13:53:10|1092.4||1092.6||1092.6||1092.4||0
1621346000000|2021-05-18 13:53:20|1092.8|1092|1093|1092.4|1093|1092.4|1092.8|1092|0
1621346010000|2021-05-18 13:53:30|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.4|0
1621346020000|2021-05-18 13:53:40|1093.6|1093|1094|1093.4|1094.4|1093.6|1093.6|1093|749
1621346030000|2021-05-18 13:53:50|1094.2|1093.6|1094.4|1093.6|1094.4|1093.6|1094.2|1093.6|0
1621346040000|2021-05-18 13:54:00|1094.2|1093.4|1093.6|1092.8|1094.2|1093.4|1093.6|1092.8|1170
1621346050000|2021-05-18 13:54:10|1093.4|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.2|0
1621346080000|2021-05-18 13:54:40|1093.6|1093|1094|1093|1094|1093.2|1093.6|1093|47
1621346100000|2021-05-18 13:55:00|1094.2|1093.2|1094.6|1093.8|1094.6|1093.8|1094.2|1093.2|301
1621346110000|2021-05-18 13:55:10|1094.8|1094.2|1094.8|1094.2|1095|1094.6|1094.6|1094.2|2352
1621346120000|2021-05-18 13:55:20|1094.6|1093.8|1094.2|1093.8|1094.6|1093.8|1094.2|1093.8|257
1621346150000|2021-05-18 13:55:50|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.4|426
1621346170000|2021-05-18 13:56:10|1093.8|1093.6|1094|1093.4|1094|1093.6|1093.8|1093.4|1000
1621346180000|2021-05-18 13:56:20|1094.2|1093.6|1094.2|1093.8|1094.2|1093.8|1094.2|1093.4|776
1621346210000|2021-05-18 13:56:50|1094.4|1094|1094.2|1093.8|1094.8|1094.2|1094.2|1093.8|2089
1621346220000|2021-05-18 13:57:00|1094.4|1094|1094.8|1093.8|1095|1094.2|1094.4|1093.8|976
1621346230000|2021-05-18 13:57:10|1095|1094|1095.4|1094.8|1095.4|1094.8|1094.8|1094|28147
1621346240000|2021-05-18 13:57:20|1095.2||1095.2||1095.4||1095.2||0
1621346250000|2021-05-18 13:57:30|1095|1094.6|1095.2|1094.6|1095.2|1094.8|1095|1094.6|1143
1621346260000|2021-05-18 13:57:40|1095.4|1094.8|1096.6|1095.8|1096.8|1096|1095.4|1094.8|4905
1621346270000|2021-05-18 13:57:50|1097|1096|1097|1096.4|1097|1096.4|1097|1096|5000
1621346280000|2021-05-18 13:58:00|1097.2|1096.6|1097.4|1096.6|1097.6|1096.8|1097|1096.4|1742
1621346290000|2021-05-18 13:58:10|1097.2|1096.4|1096.6|1096|1097.2|1096.4|1096.2|1095.8|3222
1621346300000|2021-05-18 13:58:20|1096.4||1096.4||1096.6||1096.4||0
1621346320000|2021-05-18 13:58:40|1096.2|1095.8|1096.4|1095.6|1096.4|1095.8|1095.8|1095.2|837
1621346330000|2021-05-18 13:58:50|1096.2|1095.4|1096.4|1095.6|1096.4|1095.6|1096|1095.4|2436
1621346340000|2021-05-18 13:59:00|1096.6|1095.8|1097|1096.2|1097|1096.2|1096.4|1095.8|716
1621346350000|2021-05-18 13:59:10|1096.8||1096.8||1096.8||1096.8||0
1621346370000|2021-05-18 13:59:30|1096.6|1096|1096|1095.4|1096.6|1096|1095.8|1095.4|1583
1621346380000|2021-05-18 13:59:40|||||||||7
1621346390000|2021-05-18 13:59:50|1095.8|1095.2|1095.4|1095.2|1095.8|1095.2|1095.4|1095.2|1000
1621346400000|2021-05-18 14:00:00|1095.2|1094.8|1095.8|1094.8|1096.2|1095.2|1095.2|1094.6|1894
1621346430000|2021-05-18 14:00:30|1095.6||1095.6||1095.6||1095.6||0
1621346450000|2021-05-18 14:00:50|1095.8|1095|1095.6|1095|1095.8|1095.2|1095.4|1094.8|2661
1621346460000|2021-05-18 14:01:00|1095.4|1095.2|1094.4|1093.6|1095.6|1095.2|1094.4|1093.4|4914
1621346490000|2021-05-18 14:01:30|1094.6|1093.8|1096|1095.2|1096|1095.2|1094.6|1093.8|4804
1621346500000|2021-05-18 14:01:40|1095.8|1094.8|1094.8|1094.4|1095.8|1095.2|1094.8|1094.2|6363
1621346520000|2021-05-18 14:02:00|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1093.4|254
1621346530000|2021-05-18 14:02:10|1094.6|1093.8|1094|1093.4|1094.6|1093.8|1094|1093.4|701
1621346540000|2021-05-18 14:02:20|1094.2|1093.6|1094.4|1093.6|1094.4|1093.6|1094.2|1093.6|0
1621346560000|2021-05-18 14:02:40|1094.2||1094.4||1094.4||1094.2||0
1621346580000|2021-05-18 14:03:00|1094.2|1093.4|1093.8|1093.2|1094.2|1093.4|1093.6|1093.2|732
1621346590000|2021-05-18 14:03:10|1093.6|1093|1092.6|1091.6|1093.6|1093|1092.6|1091.4|1456
1621346600000|2021-05-18 14:03:20|1092.8|1091.8|1093|1092|1093|1092|1092.8|1091.8|454
1621346610000|2021-05-18 14:03:30|1093.2|1092.2|1093.8|1092.8|1094|1092.8|1093.2|1092.2|200
1621346620000|2021-05-18 14:03:40|1094|1093|1094.2|1093|1094.2|1093|1094|1093|0
1621346630000|2021-05-18 14:03:50||1093.2||1093.2||1093.2||1093.2|0
1621346650000|2021-05-18 14:04:10||1093.4||1093.6||1093.6||1093.4|0
1621346660000|2021-05-18 14:04:20|1094.4|1093.8|1094.8|1094.2|1094.8|1094.2|1094.4|1093.8|0
1621346670000|2021-05-18 14:04:30|1094.6|1094.4|1095.4|1094.8|1095.8|1094.8|1094.4|1094.2|4088
1621346680000|2021-05-18 14:04:40|1095.2|1094.4|1096|1095.2|1096|1095.4|1095|1094.4|3518
1621346690000|2021-05-18 14:04:50|1095.8|1095.4|1096.8|1096|1096.8|1096|1095.8|1095.4|2824
1621346700000|2021-05-18 14:05:00|1096.6|1095.8|1096.2|1095.6|1096.6|1096|1096|1095.2|2530
1621346710000|2021-05-18 14:05:10|1096|1095.2|1095.6|1095|1096|1095.2|1095.6|1094.8|260
1621346720000|2021-05-18 14:05:20|1095.4||1095.4||1095.4||1095.4||0
1621346730000|2021-05-18 14:05:30|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.2|2
1621346740000|2021-05-18 14:05:40|1095.4|1094.8|1095.6|1094.8|1095.8|1095.2|1095.4|1094.6|236
1621346750000|2021-05-18 14:05:50|1095.8|1095|1096.8|1096|1096.8|1096|1095.8|1095|730
1621346760000|2021-05-18 14:06:00|1096.6||1096.8||1096.8||1096.6||0
1621346770000|2021-05-18 14:06:10|1097|1096.2|1097.6|1096.6|1097.8|1096.6|1097|1096.2|1302
1621346780000|2021-05-18 14:06:20|1097.4||1097.2||1097.4||1097.2||0
1621346790000|2021-05-18 14:06:30|1097.4|1096.8|1098.4|1097.6|1098.6|1097.8|1097.4|1096.8|2919
1621346800000|2021-05-18 14:06:40|1098.2|1097.8|1098.4|1097.8|1098.4|1097.8|1098.2|1097.4|3178
1621346810000|2021-05-18 14:06:50|1098.6|1098|1099.4|1098.8|1099.4|1099|1098.6|1098|24476
1621346820000|2021-05-18 14:07:00|1099.6|1099|1099.8|1099.4|1100|1099.6|1099.4|1098.8|3117
1621346830000|2021-05-18 14:07:10|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099|1395
1621346840000|2021-05-18 14:07:20|1099.8|1099.4|1099.8|1099.4|1100|1099.4|1099.6|1099.2|250
1621346850000|2021-05-18 14:07:30|1100|1099.6|1100.4|1099.4|1101|1100.2|1099.8|1099.4|29251
1621346860000|2021-05-18 14:07:40|1100.2|1099.6|1100.2|1099.6|1100.2|1099.6|1099.8|1098.8|4300
1621346870000|2021-05-18 14:07:50|1100.4|1100|1100.4|1099.8|1100.6|1100|1100|1099.6|1742
1621346880000|2021-05-18 14:08:00|1100.6|1100|1101|1100.2|1101|1100.4|1100.6|1100|0
1621346890000|2021-05-18 14:08:10|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|35
1621346900000|2021-05-18 14:08:20|1101|1100.6|1101.6|1101|1102|1101|1101|1100.4|1457
1621346910000|2021-05-18 14:08:30|1101.4|1100.8|1101.2|1101|1101.4|1101|1101.2|1100.8|1472
1621346920000|2021-05-18 14:08:40|1101|1100.8|1100.6|1100.2|1101|1100.8|1100.6|1100.2|2494
1621346950000|2021-05-18 14:09:10|1100.8|1100.4|1100.8|1100.2|1101|1100.4|1100.8|1100.2|1
1621346960000|2021-05-18 14:09:20|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.8|1100.2|2
1621346970000|2021-05-18 14:09:30||1100.4||1100.4||1100.4||1100.4|0
1621346980000|2021-05-18 14:09:40|1101|1100.6|1101|1100.4|1101|1100.6|1101|1100.4|2244
1621346990000|2021-05-18 14:09:50|1100|1099.8|1100|1099.2|1101|1100|1100|1099|11588
1621347000000|2021-05-18 14:10:00|1099.8|1099|1099.8|1099.2|1099.8|1099.2|1099.8|1099|100
1621347020000|2021-05-18 14:10:20|1099.6|1099|1098.8|1098.2|1099.6|1099|1098.8|1098|4533
1621347030000|2021-05-18 14:10:30|1099|1098|1099.4|1098.4|1099.4|1098.6|1099|1098|1959
1621347040000|2021-05-18 14:10:40|1099.2||1099.2||1099.2||1099.2||0
1621347050000|2021-05-18 14:10:50|1099|1098|1098.8|1098.2|1099|1098.2|1098.6|1097.6|840
1621347060000|2021-05-18 14:11:00|1098|1097.8|1099|1098.2|1099|1098.2|1098|1097.6|5000
1621347070000|2021-05-18 14:11:10|1099.2|1098.4|1100.4|1099.6|1100.4|1099.8|1099.2|1098.4|12478
1621347080000|2021-05-18 14:11:20|1100.2|1099.4|1099.8|1099.2|1100.2|1099.6|1099.8|1099.2|1701
1621347090000|2021-05-18 14:11:30|1099.6|1099|1099.4|1098.6|1099.6|1099.2|1099.2|1098.6|1208
1621347100000|2021-05-18 14:11:40|1099.2||1099.2||1099.2||1099.2||0
1621347140000|2021-05-18 14:12:20|1099|1098.2|1098.8|1098|1099|1098.2|1098.8|1098|321
1621347150000|2021-05-18 14:12:30|1099|1098.2|1099|1098.2|1099.2|1098.6|1098.8|1098|6865
1621347160000|2021-05-18 14:12:40|1099.2|1098.4|1100.2|1099.4|1100.2|1099.4|1099.2|1098.4|54
1621347170000|2021-05-18 14:12:50|1100.4|1099.6|1100.6|1100|1100.6|1100|1100.4|1099.6|616
1621347180000|2021-05-18 14:13:00|1100.8|1100.2|1101|1100.2|1101.2|1100.2|1100.8|1100.2|0
1621347190000|2021-05-18 14:13:10|1101.2|1100.4|1102|1101.2|1102.2|1102|1101.2|1100.4|18395
1621347200000|2021-05-18 14:13:20|1101.8||1101.8||1101.8||1101.8||0
1621347210000|2021-05-18 14:13:30|1101.6|1101|1100.8|1100|1101.6|1101|1100.6|1099.8|981
1621347220000|2021-05-18 14:13:40|1100.6|1099.8|1100.6|1099.8|1100.6|1099.8|1100.6|1099.8|0
1621347230000|2021-05-18 14:13:50||1099.6||1099.6||1099.6||1099.6|0
1621347240000|2021-05-18 14:14:00|1100.8|1099.8|1100.4|1099.8|1100.8|1100.2|1100|1099.8|3965
1621347250000|2021-05-18 14:14:10|1100.2||1100.2||1100.2||1100.2||0
1621347260000|2021-05-18 14:14:20|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|940
1621347270000|2021-05-18 14:14:30|1100.2|1099.6|1101|1100.2|1101|1100.4|1100.2|1099.6|2240
1621347280000|2021-05-18 14:14:40|1101.2||1101||1101.2||1101||0
1621347300000|2021-05-18 14:15:00|1101.2||1101||1101.2||1101||563
1621347310000|2021-05-18 14:15:10||1100.4||1100.4||1100.4||1100.4|0
1621347320000|2021-05-18 14:15:20|1100.8|1100.2|1101.2|1100.4|1101.2|1100.4|1100.8|1100.2|1400
1621347330000|2021-05-18 14:15:30|1101||1101||1101||1101||131
1621347340000|2021-05-18 14:15:40|1101.2|1100.6|1102|1101.2|1102|1101.2|1101.2|1100.6|880
1621347360000|2021-05-18 14:16:00|1101.4|1101.4|1100.8|1100.4|1102.8|1101.8|1100.8|1100.4|12479
1621347370000|2021-05-18 14:16:10|1100.6|1100|1101|1100|1101.2|1100|1100.4|1099.8|1532
1621347380000|2021-05-18 14:16:20|1100.8|1100.4|1100.2|1099.8|1100.8|1100.4|1100|1099.8|9176
1621347390000|2021-05-18 14:16:30|1100.4|1100|1100.8|1100.2|1101|1100.2|1100.4|1099.8|4036
1621347400000|2021-05-18 14:16:40|1101|1100.4|1101.2|1100.6|1101.2|1100.6|1101|1100.4|640
1621347410000|2021-05-18 14:16:50|1101.4||1101.4||1101.4||1101.4||0
1621347420000|2021-05-18 14:17:00|1101.2|1100.8|1100.8|1100|1101.2|1100.8|1100.2|1099.8|2042
1621347430000|2021-05-18 14:17:10|1100.4|1100.2|1100.8|1100.2|1100.8|1100.2|1100.4|1100.2|0
1621347440000|2021-05-18 14:17:20|1100.6|1100|1100.8|1100|1100.8|1100|1100.6|1100|100
1621347450000|2021-05-18 14:17:30|1100|1099.8|1100.6|1099.8|1100.8|1100|1100|1099.8|1210
1621347460000|2021-05-18 14:17:40|1100.4|1100|1100.6|1100|1100.6|1100|1100.4|1100|0
1621347470000|2021-05-18 14:17:50|1100.8|1099.8|1100.2|1099.8|1100.8|1099.8|1100.2|1099.8|244
1621347480000|2021-05-18 14:18:00|1100.4||1100.4||1100.4||1100.4||0
1621347490000|2021-05-18 14:18:10|1100.2|1099.6|1099.2|1098.6|1100.2|1099.6|1098.8|1098|5218
1621347500000|2021-05-18 14:18:20|1099.4|1098.8|1099.4|1099|1099.6|1099|1099.4|1098.6|300
1621347510000|2021-05-18 14:18:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.2|47
1621347520000|2021-05-18 14:18:40|1098.8|1098.2|1098.6|1098|1098.8|1098.2|1098.6|1098|210
1621347530000|2021-05-18 14:18:50|1099|1098.2|1099.4|1098.8|1099.4|1098.8|1098.6|1098.2|3912
1621347540000|2021-05-18 14:19:00|1099.2|1098.4|1098.4|1098|1099.2|1098.4|1098.4|1098|2243
1621347550000|2021-05-18 14:19:10|1098.2|1097.6|1097.8|1097|1098.2|1097.6|1097.8|1097|2
1621347560000|2021-05-18 14:19:20|1097.6||1097.6||1097.6||1097.6||0
1621347570000|2021-05-18 14:19:30|1097|1096.8|1095.8|1095.2|1097.4|1097|1095.8|1095|3334
1621347580000|2021-05-18 14:19:40|1095.6|1095|1094.6|1093.8|1095.6|1095|1094.6|1093.8|1235
1621347590000|2021-05-18 14:19:50|1094.8|1094|1094.8|1094|1095.2|1094.2|1094.8|1094|1687
1621347600000|2021-05-18 14:20:00|1095|1094.2|1095.6|1094.8|1095.6|1094.8|1094.8|1094.2|1114
1621347610000|2021-05-18 14:20:10|1095.8|1095|1096.2|1095.4|1096.2|1095.6|1095.8|1095|0
1621347620000|2021-05-18 14:20:20|1096.4|1095.6|1096.6|1095.8|1096.6|1095.8|1096.4|1095.6|0
1621347650000|2021-05-18 14:20:50|1096.8||1096.8||1096.8||1096.8||0
1621347660000|2021-05-18 14:21:00|1096.6|1095.6|1095.4|1094.6|1096.6|1095.6|1095|1094.4|8690
1621347670000|2021-05-18 14:21:10|1095.6|1094.8|1096.2|1095.2|1096.2|1095.2|1095.4|1094.6|532
1621347680000|2021-05-18 14:21:20|1096.4|1095.4|1096.6|1095.6|1096.6|1095.6|1096.4|1095.4|0
1621347690000|2021-05-18 14:21:30|1096.8|1095.8|1096.8|1096|1097|1096|1096.8|1095.8|0
1621347700000|2021-05-18 14:21:40|1097|1096.2|1097.2|1096.2|1097.2|1096.2|1097|1096.2|0
1621347710000|2021-05-18 14:21:50|1097.4|1096.4|1097.2|1096.6|1097.6|1096.6|1097.2|1096.4|0
1621347730000|2021-05-18 14:22:10|1097||1097.2||1097.2||1097||0
1621347740000|2021-05-18 14:22:20|1097.4|1096.8|1098|1097.4|1098|1097.4|1097.4|1096.8|718
1621347780000|2021-05-18 14:23:00|1097.8|1097.6|1097.8|1097.2|1097.8|1097.6|1097.6|1097.2|877
1621347790000|2021-05-18 14:23:10|1098|1097.4|1098.6|1097.8|1098.8|1097.8|1098|1097.4|2745
1621347800000|2021-05-18 14:23:20|1098.8|1098|1099.2|1098.4|1099.2|1098.4|1098.8|1098|420
1621347810000|2021-05-18 14:23:30|1099.4|1098.6|1099.6|1098.8|1099.8|1098.8|1099.4|1098.6|250
1621347820000|2021-05-18 14:23:40|1099.8|1099|1100|1099.2|1100|1099.2|1099.8|1099|2250
1621347850000|2021-05-18 14:24:10|1099.8|1099|1099.8|1099|1099.8|1099.2|1099.2|1098.8|643
1621347860000|2021-05-18 14:24:20|1100||1100||1100||1100||0
1621347870000|2021-05-18 14:24:30||1099.2||1099.2||1099.2||1099.2|0
1621347880000|2021-05-18 14:24:40||1099.4||1099.4||1099.4||1099.4|0
1621347890000|2021-05-18 14:24:50|1100.2|1099.6|1100|1099.6|1100.6|1099.8|1100|1099.6|3838
1621347900000|2021-05-18 14:25:00|1099.8|1099.4|1099.6|1099|1099.8|1099.4|1099.4|1099|1563
1621347910000|2021-05-18 14:25:10|1099.8||1099.8||1099.8||1099.8||0
1621347920000|2021-05-18 14:25:20|1100|1099.2|1100|1099.4|1100|1099.4|1100|1099.2|0
1621347930000|2021-05-18 14:25:30||1099.2||1099.4||1099.4||1099.2|0
1621347940000|2021-05-18 14:25:40|1099.4|1099.2|1099.4|1099.2|1099.4|1099.6|1099.4|1099.2|2431
1621347950000|2021-05-18 14:25:50|1099.8||1100||1100||1099.8||8138
1621347990000|2021-05-18 14:26:30||1099.4||1099.4||1099.4||1099.4|260
1621348000000|2021-05-18 14:26:40|1099.8|1099.2|1098.8|1098.4|1099.8|1099.2|1098.8|1098.2|662
1621348020000|2021-05-18 14:27:00|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|273
1621348060000|2021-05-18 14:27:40|1099|1098.6|1098.8|1098.4|1099|1098.6|1098.8|1098.4|720
1621348090000|2021-05-18 14:28:10|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1098|1097.4|3420
1621348100000|2021-05-18 14:28:20|1098.6|1098|1098.6|1098.2|1098.6|1098.2|1098.6|1098|0
1621348110000|2021-05-18 14:28:30|1098.4|1098|1098.8|1097.8|1098.8|1098|1098.4|1097.8|759
1621348130000|2021-05-18 14:28:50|1099|1098|1098.8|1098.2|1099|1098.4|1098.8|1098|200
1621348140000|2021-05-18 14:29:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.2|408
1621348150000|2021-05-18 14:29:10||1098.6||1098.6||1098.6||1098.4|248
1621348180000|2021-05-18 14:29:40|1099.2|1098.8|1099.6|1099|1099.6|1099|1099.2|1098.8|3821
1621348190000|2021-05-18 14:29:50|1099.4||1099.4||1099.4||1099.4||0
1621348200000|2021-05-18 14:30:00|1099.2|1098.6|1098.8|1098.2|1099.2|1098.6|1098.2|1097.8|2997
1621348210000|2021-05-18 14:30:10|1098.6|1098|1098.4|1098.2|1098.6|1098.2|1098.4|1097.8|250
1621348220000|2021-05-18 14:30:20|1098.6||1098.6||1098.6||1098.6||0
1621348230000|2021-05-18 14:30:30|1098.4|1097.8|1098|1097.4|1098.4|1097.8|1098|1097.4|185
1621348250000|2021-05-18 14:30:50|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|1098.2|1097.6|0
1621348260000|2021-05-18 14:31:00|1098.4|1097.8|1099.2|1098.4|1099.2|1098.4|1098.4|1097.8|3096
1621348280000|2021-05-18 14:31:20|1099|1098.2|1099|1098.2|1099|1098.4|1099|1098.2|0
1621348290000|2021-05-18 14:31:30|1098.8|1097.8|1098.4|1097.8|1098.8|1098|1098|1097.4|10450
1621348300000|2021-05-18 14:31:40|1098.2||1098.2||1098.2||1098.2||0
1621348320000|2021-05-18 14:32:00|1098.4|1098|1098.4|1097.8|1098.4|1098.2|1098.4|1097.8|1212
1621348350000|2021-05-18 14:32:30||1098||1097.8||1098||1097.8|285
1621348360000|2021-05-18 14:32:40|1098.6|1098|1098.6|1098|1098.8|1098.2|1098.6|1098|129
1621348370000|2021-05-18 14:32:50|1098.8|1098.2|1098.4|1097.8|1098.8|1098.4|1097.2|1096.4|11274
1621348380000|2021-05-18 14:33:00|1098.6|1098|1098.8|1098.4|1098.8|1098.4|1098.6|1098|0
1621348400000|2021-05-18 14:33:20|1098.6|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|2
1621348410000|2021-05-18 14:33:30|1098.6||1098.6||1098.6||1098.6||0
1621348420000|2021-05-18 14:33:40|1098.4|1098.4|1098.6|1098.4|1098.6|1098.4|1098.4|1098.2|744
1621348440000|2021-05-18 14:34:00|1098.8|1098.6|1099.4|1098.8|1099.4|1098.8|1098.8|1098.6|737
1621348460000|2021-05-18 14:34:20|1099.2|1098.6|1099.2|1098.4|1099.2|1098.6|1098.8|1098.4|208
1621348470000|2021-05-18 14:34:30|1099|1098.6|1099|1098.6|1099|1098.6|1099|1098.6|0
1621348500000|2021-05-18 14:35:00|||||||||9
1621348510000|2021-05-18 14:35:10|1099.2|1098.8|1099.6|1099|1099.6|1099|1099.2|1098.8|234
1621348520000|2021-05-18 14:35:20|1099.4||1099.4||1099.4||1099.4||0
1621348530000|2021-05-18 14:35:30|1099.6|1099.4|1099.6|1099|1099.6|1099.4|1099.4|1099|19
1621348540000|2021-05-18 14:35:40|1099.4||1099.6||1099.6||1099.4||13
1621348550000|2021-05-18 14:35:50|1099.4|1099.2|1099.4|1099|1099.4|1099.2|1099.4|1099|0
1621348560000|2021-05-18 14:36:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.6|1099|1
1621348570000|2021-05-18 14:36:10||1099.4||1099.4||1099.4||1099.4|0
1621348580000|2021-05-18 14:36:20|1099.8||1100||1100||1099.8||350
1621348590000|2021-05-18 14:36:30|1099.8|1099.6|1100|1099.4|1100|1099.8|1099.8|1099.4|820
1621348600000|2021-05-18 14:36:40|1099.8||1100||1100||1099.8||630
1621348610000|2021-05-18 14:36:50|||||||||274
1621348620000|2021-05-18 14:37:00|1099.8||1100||1100||1099.8||0
1621348630000|2021-05-18 14:37:10|1099.8||1099.8||1099.8||1099.8||0
1621348650000|2021-05-18 14:37:30|1099.6|1099.2|1099.6|1099|1099.6|1099.4|1099.4|1099|1670
1621348670000|2021-05-18 14:37:50|||||||||2
1621348690000|2021-05-18 14:38:10|1099.4|1098.8|1099|1098.6|1099.4|1098.8|1098.6|1098|3318
1621348700000|2021-05-18 14:38:20|1098.8|1098.8|1099|1098.8|1099|1098.8|1098.8|1098.4|327
1621348730000|2021-05-18 14:38:50|1098.8|1098.4|1098.6|1098|1098.8|1098.4|1098.2|1097.8|1362
1621348740000|2021-05-18 14:39:00|1098.4|1097.8|1098|1097.6|1098.4|1097.8|1098|1097.2|2205
1621348760000|2021-05-18 14:39:20|1098.2||1098||1098.2||1098||0
1621348770000|2021-05-18 14:39:30|1097.8|1097.4|1097.8|1097.6|1098|1097.6|1097.8|1097.2|252
1621348780000|2021-05-18 14:39:40|1097.6|1097.2|1097.6|1097|1097.8|1097.2|1097.6|1097|302
1621348790000|2021-05-18 14:39:50|1097.8|1097.2|1098.2|1097.8|1098.2|1097.8|1097.6|1097.2|2700
1621348800000|2021-05-18 14:40:00|1098.4|1098|1098.8|1098.2|1098.8|1098.2|1098.4|1098|316
1621348820000|2021-05-18 14:40:20|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1621348830000|2021-05-18 14:40:30|1098.6||1098.6||1098.6||1098.6||0
1621348840000|2021-05-18 14:40:40|1098.8|1098.6|1099.2|1098.6|1099.4|1098.6|1098.6|1098.4|1020
1621348870000|2021-05-18 14:41:10|1099.4|1098.8|1099.6|1099|1099.6|1099|1099.4|1098.8|676
1621348880000|2021-05-18 14:41:20||1099.2||1099||1099.2||1099|267
1621348890000|2021-05-18 14:41:30|1099.4||1099.4||1099.4||1099.4||0
1621348900000|2021-05-18 14:41:40|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099|1098.2|3165
1621348910000|2021-05-18 14:41:50|1099.6||1099.6||1099.6||1099.6||0
1621348920000|2021-05-18 14:42:00|1099.4|1098.6|1098.8|1098.6|1099.4|1098.8|1098.8|1098.4|2841
1621348930000|2021-05-18 14:42:10|1100|1098.8|1099.2|1098.6|1100|1099.2|1099.2|1098.6|21897
1621348940000|2021-05-18 14:42:20|1099|1098.4|1098.6|1098.2|1099|1098.4|1098.6|1098.2|1702
1621348950000|2021-05-18 14:42:30|1098.4|1098|1098.2|1097.8|1098.6|1098|1098.2|1097.8|598
1621348960000|2021-05-18 14:42:40|1098|1097.6|1097.8|1097.4|1098|1097.6|1097.8|1097.4|1590
1621348980000|2021-05-18 14:43:00|1097.6|1097.2|1097.6|1097.2|1097.8|1097.2|1097.4|1096.8|2130
1621348990000|2021-05-18 14:43:10|1097.8|1097.4|1098.6|1097.8|1098.6|1097.8|1097.8|1097.4|0
1621349000000|2021-05-18 14:43:20|1098.4||1098.4||1098.4||1098.2||0
1621349020000|2021-05-18 14:43:40|1098.2|1097.6|1097.8|1097.4|1098.2|1097.6|1097.8|1097.4|1471
1621349030000|2021-05-18 14:43:50|1098|1097.2|1098.2|1097.6|1098.2|1097.6|1098|1097.2|0
1621349040000|2021-05-18 14:44:00|1098.4|1098.2|1098.2|1097.6|1098.8|1098.2|1098|1097.4|1644
1621349050000|2021-05-18 14:44:10||1097.4||1097.6||1097.6||1097.4|0
1621349060000|2021-05-18 14:44:20|1098|1097.4|1097.6|1097|1098|1097.4|1097.6|1097|1820
1621349070000|2021-05-18 14:44:30|1097.4||1097.4||1097.4||1097.4||0
1621349090000|2021-05-18 14:44:50|1097.2|1096.8|1097.8|1097.2|1097.8|1097.2|1097.2|1096.6|1060
1621349100000|2021-05-18 14:45:00|1098|1097.4|1098|1097.4|1098|1097.4|1098|1097.4|0
1621349120000|2021-05-18 14:45:20|1098.2|1097.6|1099|1098.2|1099|1098.2|1098.2|1097.6|762
1621349130000|2021-05-18 14:45:30||1098.4||1098.4||1098.4||1098.4|0
1621349140000|2021-05-18 14:45:40|1098.8|1098.2|1098.6|1098|1098.8|1098.4|1098.4|1098|1437
1621349150000|2021-05-18 14:45:50|1098.8|1098.2|1098.8|1098.2|1098.8|1098.4|1098.8|1098.2|50
1621349160000|2021-05-18 14:46:00|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1621349170000|2021-05-18 14:46:10|1099.2|1098.6|1098.8|1098|1099.2|1098.6|1098.6|1097.8|3680
1621349180000|2021-05-18 14:46:20|1099|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.2|752
1621349190000|2021-05-18 14:46:30|1099.2|1098.6|1099.6|1098.8|1099.6|1098.8|1099.2|1098.6|5000
1621349200000|2021-05-18 14:46:40|1099.4||1099.4||1099.4||1099.4||0
1621349210000|2021-05-18 14:46:50|1099.6|1099|1099|1098.6|1099.6|1099|1098.2|1097.8|24928
1621349230000|2021-05-18 14:47:10||1098.8||1098.6||1098.8||1098.6|0
1621349240000|2021-05-18 14:47:20|1099.2|1098.8|1099.4|1099|1099.4|1099|1099.2|1098.8|70
1621349260000|2021-05-18 14:47:40|1099.6|1099.2|1099.2|1098.6|1099.8|1099.4|1098.8|1098.4|7990
1621349280000|2021-05-18 14:48:00||1098.8||1098.8||1098.8||1098.8|0
1621349290000|2021-05-18 14:48:10|1099|1098.6|1099|1098.2|1099.2|1098.6|1098.6|1098|8692
1621349300000|2021-05-18 14:48:20|1098.8|1098.4|1098.2|1097.6|1098.8|1098.4|1098.2|1097.6|660
1621349310000|2021-05-18 14:48:30||1097.8||1098||1098||1097.8|0
1621349320000|2021-05-18 14:48:40|1097.6|1097.4|1098.2|1097.6|1098.2|1097.6|1097.6|1097.4|3000
1621349330000|2021-05-18 14:48:50||1097.4||1097.6||1097.6||1097.4|0
1621349360000|2021-05-18 14:49:20|1098|1097.4|1098|1097|1098|1097.4|1097.6|1096.8|1986
1621349370000|2021-05-18 14:49:30||1097.2||1097.4||1097.4||1097.2|0
1621349380000|2021-05-18 14:49:40|1098.2||1098.2||1098.2||1098.2||0
1621349390000|2021-05-18 14:49:50|1098|1097.6|1098|1097.6|1098.2|1097.8|1098|1097.6|0
1621349420000|2021-05-18 14:50:20|1097.8|1097.4|1097.4|1096.8|1097.8|1097.4|1097.4|1096.8|1257
1621349430000|2021-05-18 14:50:30|1097.6|1097|1097.6|1097|1097.6|1097|1097.6|1097|0
1621349440000|2021-05-18 14:50:40|1097.4||1097.4||1097.4||1097.4||0
1621349450000|2021-05-18 14:50:50|1097.6|1097.2|1098|1097.4|1098|1097.4|1097.6|1097.2|806
1621349460000|2021-05-18 14:51:00|1097.8||1097.8||1097.8||1097.8||0
1621349470000|2021-05-18 14:51:10|1097.6|1097.2|1097.4|1096.8|1097.6|1097.2|1097.4|1096.8|199
1621349480000|2021-05-18 14:51:20||1097||1097||1097||1097|0
1621349500000|2021-05-18 14:51:40|1097.8|1097.2|1097.8|1097.4|1098|1097.6|1097.8|1097.2|4521
1621349510000|2021-05-18 14:51:50|1098|1097.2|1097.6|1097.4|1098|1097.4|1097.6|1097|901
1621349520000|2021-05-18 14:52:00|1097.4|1097.2|1097.6|1097|1097.6|1097.2|1097.4|1097|498
1621349560000|2021-05-18 14:52:40||1097.2||1097.2||1097.2||1097|0
1621349590000|2021-05-18 14:53:10|1097.4|1097|1096.2|1095.4|1097.4|1097|1096.2|1095.4|3939
1621349610000|2021-05-18 14:53:30|1096|1095.6|1095.6|1095.2|1096|1095.8|1095.6|1094.6|372
1621349630000|2021-05-18 14:53:50|1095.4|1095|1095.4|1094.6|1095.4|1095|1095.2|1094.6|506
1621349640000|2021-05-18 14:54:00|1095.2|1094.8|1095.2|1094.4|1095.2|1094.8|1095.2|1094.2|0
1621349660000|2021-05-18 14:54:20||1094.6||1094.6||1094.6||1094.6|0
1621349670000|2021-05-18 14:54:30|1095|1094.4|1095.6|1095|1095.6|1095|1094.4|1093.8|3736
1621349680000|2021-05-18 14:54:40||1094.8||1095||1095||1094.8|0
1621349690000|2021-05-18 14:54:50|1095.8|1095.2|1095.2|1094.8|1096|1095.2|1095.2|1094.6|1076
1621349700000|2021-05-18 14:55:00|1095|1094.6|1095|1094.4|1095|1094.6|1095|1094.2|250
1621349720000|2021-05-18 14:55:20||1094.6||1094.6||1094.6||1094.6|0
1621349730000|2021-05-18 14:55:30|1094.8|1094.4|1094.6|1094|1095|1094.4|1094.4|1093.8|2198
1621349750000|2021-05-18 14:55:50|1094.8|1094.2|1094.2|1093.6|1095.4|1094.6|1094.2|1093.6|4024
1621349760000|2021-05-18 14:56:00|1094||1094||1094||1094||0
1621349770000|2021-05-18 14:56:10|1095.2|1095|1095.2|1094.4|1095.4|1095|1094.8|1093.8|14563
1621349780000|2021-05-18 14:56:20|1095.4||1095.2||1095.4||1095.2||0
1621349790000|2021-05-18 14:56:30|1095.4|1094.6|1095.8|1094.8|1095.8|1094.8|1095.4|1094.6|972
1621349810000|2021-05-18 14:56:50|1095.6|1094.6|1095.4|1094.8|1095.6|1094.8|1095|1094.4|1127
1621349820000|2021-05-18 14:57:00|1095.2|1094.6|1095.2|1094.4|1095.2|1094.6|1095|1094.4|250
1621349830000|2021-05-18 14:57:10|1095|1094.6|1095|1094.4|1095.4|1094.8|1095|1094.4|2700
1621349840000|2021-05-18 14:57:20|1094.8|1094.2|1093.8|1093|1094.8|1094.2|1093.8|1093|3569
1621349850000|2021-05-18 14:57:30||1093.2||1093.2||1093.2||1093.2|0
1621349880000|2021-05-18 14:58:00|1094|1093.4|1094.2|1093.6|1094.2|1093.6|1094|1093.4|601
1621349920000|2021-05-18 14:58:40|1094|1093.4|1093.6|1093.2|1094|1093.4|1093.6|1093.2|446
1621349930000|2021-05-18 14:58:50|1093.8||1093.8||1093.8||1093.8||0
1621349940000|2021-05-18 14:59:00|1093.6|1093.4|1093.6|1093.2|1093.6|1093.4|1093.4|1093|901
1621349950000|2021-05-18 14:59:10|1093.4|1093|1094|1093.2|1094.2|1093.4|1093.4|1092.8|468
1621349960000|2021-05-18 14:59:20|1094.2|1093.4|1094.2|1093.4|1094.4|1093.6|1094.2|1093.4|150
1621349970000|2021-05-18 14:59:30|1094.4|1093.6|1094.2|1093.4|1094.4|1093.6|1094.2|1093.4|0
1621349980000|2021-05-18 14:59:40|1092.8|1092.6|1093.4|1092.6|1094.2|1092.8|1092.8|1092.2|17960
1621350000000|2021-05-18 15:00:00|1093.2||1093.2||1093.2||1093.2||500
1621350010000|2021-05-18 15:00:10|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|2314
1621350020000|2021-05-18 15:00:20|1093|1092.4|1092.6|1091.6|1093|1092.4|1092.6|1091.4|209
1621350040000|2021-05-18 15:00:40|1092.4|1091.4|1092|1091.4|1092.4|1091.4|1092|1091.4|1718
1621350060000|2021-05-18 15:01:00|1091.8|1091.6|1092.2|1091.6|1092.2|1091.8|1091.8|1091.4|1395
1621350070000|2021-05-18 15:01:10|1092.4|1091.4|1092.6|1091.8|1092.6|1091.8|1092.4|1091.4|491
1621350080000|2021-05-18 15:01:20|1092|1092|1092.4|1091.8|1092.4|1092|1092|1091.6|2717
1621350090000|2021-05-18 15:01:30|1092|1091.6|1092.4|1091.8|1092.4|1091.8|1092|1091.6|1683
1621350110000|2021-05-18 15:01:50|1092.2|1091.6|1092|1091.4|1092.2|1091.6|1091.8|1091.4|1133
1621350130000|2021-05-18 15:02:10|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|520
1621350140000|2021-05-18 15:02:20|1091.6|1091|1091.4|1090.8|1091.6|1091.2|1090.8|1090.2|4151
1621350170000|2021-05-18 15:02:50|1091.6|1091|1091.8|1091.2|1091.8|1091.4|1091.4|1090.8|3783
1621350190000|2021-05-18 15:03:10|1091.6|1089.8|1089.8|1089|1091.8|1090|1089.6|1088.2|43371
1621350200000|2021-05-18 15:03:20|1090|1089.2|1090.2|1089.6|1090.4|1090|1090|1089.2|2198
1621350220000|2021-05-18 15:03:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|1510
1621350250000|2021-05-18 15:04:10|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1089.8|926
1621350270000|2021-05-18 15:04:30|1091|1090.6|1091.4|1090.6|1091.4|1090.8|1091|1090.6|894
1621350280000|2021-05-18 15:04:40|1090|1089.8|1090.8|1090.4|1091.4|1090.6|1090|1089.8|13720
1621350290000|2021-05-18 15:04:50|1090.6|1089.8|1090.4|1089.8|1090.8|1090.4|1090.4|1089.8|2466
1621350320000|2021-05-18 15:05:20|1089.6|1089.4|1089.6|1088.8|1089.6|1089.4|1089.6|1088.6|1093
1621350330000|2021-05-18 15:05:30|1089.8|1089|1090.6|1089.8|1090.6|1090|1089.8|1089|18324
1621350350000|2021-05-18 15:05:50|1090.8||1090.4||1090.8||1090.4||0
1621350370000|2021-05-18 15:06:10|1090.2|1089.6|1090|1089.8|1090.2|1089.8|1089.8|1089.6|622
1621350380000|2021-05-18 15:06:20|1090.2||1090.2||1090.2||1090.2||0
1621350400000|2021-05-18 15:06:40|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|314
1621350410000|2021-05-18 15:06:50|1090||1090||1090||1090||0
1621350440000|2021-05-18 15:07:20|1090.2|1089.6|1090|1089.4|1090.4|1089.8|1090|1089.4|707
1621350450000|2021-05-18 15:07:30|1090.2|1089.6|1091.2|1090.4|1091.2|1090.4|1090.2|1089.6|1341
1621350460000|2021-05-18 15:07:40|1091|1090.6|1091|1090.4|1091|1090.6|1091|1090.4|578
1621350470000|2021-05-18 15:07:50|||||||||264
1621350480000|2021-05-18 15:08:00|1090.8|1090.2|1090.4|1089.6|1090.8|1090.2|1090|1089.4|1047
1621350510000|2021-05-18 15:08:30|1090.6|1089.8|1090.6|1090|1090.8|1090.2|1090.4|1089.8|904
1621350520000|2021-05-18 15:08:40|1090.4||1090.4||1090.4||1090.4||0
1621350530000|2021-05-18 15:08:50|1090.6||1090.4||1090.6||1090.4||0
1621350550000|2021-05-18 15:09:10|1090.2|1089.8|1090.4|1090|1090.4|1090|1090|1089.6|513
1621350580000|2021-05-18 15:09:40|1090.6|1090.2|1091|1090.4|1091.2|1090.6|1090.6|1090.2|2306
1621350610000|2021-05-18 15:10:10|1091.2|1091|1091.2|1090.6|1091.2|1091|1091|1090.4|270
1621350620000|2021-05-18 15:10:20|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|0
1621350630000|2021-05-18 15:10:30|1091.6|1091|1091.6|1091|1091.8|1091.2|1091.4|1091|1054
1621350660000|2021-05-18 15:11:00|1091.4|1090.8|1091.2|1091|1091.4|1091|1091.2|1090.6|218
1621350670000|2021-05-18 15:11:10|1091.4||1091.6||1091.6||1091.4||0
1621350680000|2021-05-18 15:11:20|1091.8|1091.2|1092.8|1092|1093|1092|1091.8|1091.2|4681
1621350690000|2021-05-18 15:11:30|1093|1092.2|1093|1092.2|1093|1092.2|1092.8|1092.2|0
1621350700000|2021-05-18 15:11:40|1092.8|1092.4|1092.6|1092|1092.8|1092.4|1092.4|1092|985
1621350710000|2021-05-18 15:11:50|1092.4|1091.8|1092.2|1091.4|1092.4|1091.8|1092|1091.2|0
1621350720000|2021-05-18 15:12:00|1092.4|1091.6|1092.4|1092.2|1092.6|1092.2|1092.2|1091.6|1274
1621350730000|2021-05-18 15:12:10||1091.8||1092||1092||1091.6|521
1621350740000|2021-05-18 15:12:20|1092.2|1091.8|1092.2|1091.4|1092.2|1091.8|1092.2|1091.4|280
1621350750000|2021-05-18 15:12:30|1092|1092|1092|1091.4|1092.2|1092|1092|1091.4|251
1621350760000|2021-05-18 15:12:40||1091.6||1091.4||1091.6||1091.4|0
1621350770000|2021-05-18 15:12:50|1091.8|1091.8|1091.8|1091.6|1091.8|1091.8|1091.8|1091.2|275
1621350780000|2021-05-18 15:13:00|1091.6|1091.2|1091.8|1091.6|1091.8|1091.6|1091.6|1091.2|236
1621350790000|2021-05-18 15:13:10|1091.6|1091.2|1092|1091.6|1092|1091.6|1091.6|1090.8|291
1621350800000|2021-05-18 15:13:20||1091.4||1091.4||1091.4||1091.4|0
1621350810000|2021-05-18 15:13:30||1091.2||1091.2||1091.2||1091.2|0
1621350820000|2021-05-18 15:13:40|1092.2|1091.4|1092.2|1091.6|1092.2|1091.6|1092.2|1091.4|1291
1621350840000|2021-05-18 15:14:00|1092.4|1091.8|1092.6|1092|1092.6|1092|1092.4|1091.8|1491
1621350850000|2021-05-18 15:14:10|1092.8|1092.2|1092.4|1091.8|1092.8|1092.2|1092.4|1091.6|1512
1621350860000|2021-05-18 15:14:20|1092.9|1091.6|1092.9|1091.6|1092.9|1091.6|1092.9|1091.6|0
1621350870000|2021-05-18 15:14:30|1092.6|1091.1|1092.6|1091.3|1092.6|1091.3|1092.6|1091.1|0
1621350880000|2021-05-18 15:14:40|1093.1|1091.5|1093.1|1092|1093.1|1092|1093.1|1091.5|0
1621350900000|2021-05-18 15:15:00|1092.6|1091.5|1092.8|1091.7|1093.3|1092|1092.6|1091.5|1570
1621350910000|2021-05-18 15:15:10|1093.3|1092.2|1092|1091.1|1093.3|1092.2|1092|1090.9|508
1621350930000|2021-05-18 15:15:30|1092.5|1091.6|1092.5|1091.6|1092.5|1091.6|1092.5|1091.6|23
1621350950000|2021-05-18 15:15:50|1092|1091.1|1092.1|1091|1092.1|1091.1|1091.6|1090.5|531
1621350960000|2021-05-18 15:16:00|1091.6|1090.5|1091.4|1090.5|1091.9|1091|1091.4|1090.5|0
1621350970000|2021-05-18 15:16:10|1091.7|1091|1091.7|1091|1091.7|1091|1091.7|1091|0
1621350980000|2021-05-18 15:16:20|1091.4|1090.5|1091.9|1091|1091.9|1091|1091.4|1090.5|309
1621351010000|2021-05-18 15:16:50|1091.6|1090.7|1092.1|1091.2|1092.1|1091.2|1091.6|1090.7|105
1621351030000|2021-05-18 15:17:10|1091.4|1090.5|1092.1|1091.2|1092.1|1091.2|1091.4|1090.5|415
1621351040000|2021-05-18 15:17:20|1091.6|1090.7|1092.1|1091.2|1092.1|1091.2|1091.6|1090.7|0
1621351050000|2021-05-18 15:17:30|1091.8|1090.9|1092.9|1092|1092.9|1092|1091.8|1090.9|484
1621351060000|2021-05-18 15:17:40|1092.4|1091.5|1093.1|1092.4|1093.1|1092.4|1092.4|1091.5|0
1621351070000|2021-05-18 15:17:50|1092.6|1091.9|1092.8|1091.9|1093.3|1092.4|1092.6|1091.9|309
1621351080000|2021-05-18 15:18:00|1093.3|1092.4|1093.4|1092.3|1093.9|1092.8|1093.3|1092.3|1715
1621351090000|2021-05-18 15:18:10|1093.9|1092.8|1094.1|1093.4|1094.1|1093.4|1093.6|1092.3|0
1621351100000|2021-05-18 15:18:20|1093.6|1092.9|1093.6|1092.9|1093.6|1092.9|1093.6|1092.9|0
1621351110000|2021-05-18 15:18:30|1094.1|1093.4|1093.2|1092.1|1094.1|1093.4|1093.2|1092.1|785
1621351140000|2021-05-18 15:19:00|1093.7|1092.3|1093.7|1092.6|1093.7|1092.8|1093.2|1092.1|0
1621351160000|2021-05-18 15:19:20|1093.2|1092.1|1092.6|1091.5|1093.3|1092.2|1092.6|1091.3|2
1621351170000|2021-05-18 15:19:30|1093.1|1092|1092.8|1091.5|1093.3|1092|1092.8|1091.5|0
1621351180000|2021-05-18 15:19:40|1093.3|1092.2|1093.2|1092.1|1093.7|1092.4|1093.2|1092.1|0
1621351200000|2021-05-18 15:20:00|1093.7|1092.6|1092.8|1091.5|1093.7|1092.6|1092.8|1091.5|144
1621351210000|2021-05-18 15:20:10|1093.3|1092|1092.8|1091.9|1093.3|1092|1092.8|1091.9|0
1621351220000|2021-05-18 15:20:20|1093.2|1092.1|1092.8|1091.9|1093.2|1092.1|1092.8|1091.9|721
1621351230000|2021-05-18 15:20:30|1093|1092.4|1093.5|1092.4|1093.5|1092.4|1093|1092.4|0
1621351240000|2021-05-18 15:20:40|1093.2|1091.9|1093.2|1092.1|1093.7|1092.4|1093.2|1091.9|0
1621351250000|2021-05-18 15:20:50|1093.5|1092.6|1093.2|1092.1|1093.7|1092.6|1092.8|1091.9|0
1621351260000|2021-05-18 15:21:00|1093.4|1092.3|1093.8|1092.7|1094.3|1093.2|1093.4|1092.3|444
1621351270000|2021-05-18 15:21:10|1094|1093.4|1094.5|1093.4|1094.5|1093.4|1094|1093.4|0
1621351280000|2021-05-18 15:21:20|1094.7|1093.6|1094.7|1093.6|1094.7|1093.6|1094.2|1092.9|0
1621351290000|2021-05-18 15:21:30|1094.9|1093.8|1094.4|1093.3|1094.9|1093.8|1094.4|1093.3|0
1621351300000|2021-05-18 15:21:40|1094.2||1094.2||1094.2||1094.2||0
1621351310000|2021-05-18 15:21:50|1094.7|1093.8|1094.2|1093.3|1094.7|1093.8|1094.2|1093.3|50
1621351330000|2021-05-18 15:22:10|1094.7|1093.8|1094.2|1093.3|1094.7|1093.8|1094.2|1093.1|1
1621351340000|2021-05-18 15:22:20|1094.1|1093.4|1094.7|1093.6|1094.7|1093.6|1093.6|1092.9|831
1621351360000|2021-05-18 15:22:40|1093.6|1092.7|1093.8|1092.7|1093.8|1092.7|1093.6|1092.7|121
1621351370000|2021-05-18 15:22:50|1094.3|1093.2|1094.5|1093.6|1094.5|1093.6|1094|1092.9|0
1621351380000|2021-05-18 15:23:00|1094.4|1093.1|1094.7|1093.6|1094.9|1093.6|1094.2|1093.1|0
1621351400000|2021-05-18 15:23:20|1094.4|1093.1|1094.4|1093.1|1094.9|1093.6|1094.4|1093.1|0
1621351410000|2021-05-18 15:23:30|1094.9|1093.6|1094.7|1093.6|1094.9|1093.6|1094.7|1093.6|0
1621351420000|2021-05-18 15:23:40|1094.9|1093.1|1094.4|1093.1|1094.9|1093.1|1094.4|1093.1|0
1621351430000|2021-05-18 15:23:50|1094.9|1093.3|1094.9|1093.8|1094.9|1093.8|1094.9|1093.3|359
1621351440000|2021-05-18 15:24:00|1094.4|1093.3|1094.9|1094|1094.9|1094|1094.4|1093.3|0
1621351460000|2021-05-18 15:24:20|1094.4|1093.5|1094.6|1093.5|1095.1|1094.2|1094.4|1093.5|12
1621351470000|2021-05-18 15:24:30|1095.1|1094|1095.1|1094|1095.1|1094|1094.6|1093.5|38
1621351510000|2021-05-18 15:25:10|1095.3|1094.1|1094.8|1093.7|1095.3|1094.6|1094.8|1093.7|1407
1621351520000|2021-05-18 15:25:20|1094.2|1093.3|1094.6|1093.3|1094.9|1093.8|1094.2|1093.3|803
1621351530000|2021-05-18 15:25:30|1095.1|1093.8|1095.1|1093.8|1095.1|1093.8|1095.1|1093.8|0
1621351540000|2021-05-18 15:25:40|1094.8|1094.2|1094.8|1093.7|1094.8|1094.2|1094.8|1093.7|0
1621351550000|2021-05-18 15:25:50|1095.3|1094.2|1094.8|1093.9|1095.3|1094.2|1094.8|1093.9|50
1621351560000|2021-05-18 15:26:00|1095.3|1094.4|1095.5|1094.4|1095.5|1094.4|1095.3|1094.4|0
1621351580000|2021-05-18 15:26:20|1095|1093.9|1095.4|1094.5|1095.9|1095|1095|1093.9|350
1621351590000|2021-05-18 15:26:30|1095.9|1095|1095.2|1094.3|1095.9|1095|1095.2|1094.3|708
1621351600000|2021-05-18 15:26:40|1095.7|1094.8|1095.8|1094.5|1096.3|1095|1095.4|1094.3|0
1621351620000|2021-05-18 15:27:00||1094.9||1094.9||1094.9||1094.9|200
1621351630000|2021-05-18 15:27:10|1096.3|1095.2|1095.6|1094.7|1096.3|1095.2|1095.6|1094.7|388
1621351640000|2021-05-18 15:27:20|1096.1|1095.2|1096.5|1095.4|1096.5|1095.4|1095.8|1094.7|226
1621351650000|2021-05-18 15:27:30|1096.3|1094.9|1096.4|1095.3|1096.9|1096|1095.8|1094.9|651
1621351660000|2021-05-18 15:27:40|1096.6|1095.5|1096.4|1095.5|1097.3|1096.2|1096.4|1095.5|2425
1621351670000|2021-05-18 15:27:50|1096.9|1096|1096.4|1095.5|1096.9|1096|1096.4|1095.5|0
1621351680000|2021-05-18 15:28:00|1096.9|1096|1096.2|1095.1|1096.9|1096|1096.2|1095.1|18
1621351720000|2021-05-18 15:28:40|1096.7|1095.6|1095.4|1094.5|1096.7|1095.6|1095.2|1094.5|200
1621351730000|2021-05-18 15:28:50|1095.6|1095|1095.4|1094.5|1095.9|1095|1095.4|1094.5|0
1621351740000|2021-05-18 15:29:00|1095.9|1095|1095.9|1095|1095.9|1095|1095.9|1095|0
1621351750000|2021-05-18 15:29:10|1095.6|1094.5|1096.1|1095|1096.1|1095|1095.6|1094.5|500
1621351760000|2021-05-18 15:29:20|1095.6|1094.5|1095.6|1094.7|1095.6|1094.7|1095.6|1094.5|0
1621351770000|2021-05-18 15:29:30|1096.1|1095.2|1094.8|1093.9|1096.1|1095.2|1094.8|1093.9|1607
1621351790000|2021-05-18 15:29:50|1095.3|1094.4|1094.8|1093.9|1095.3|1094.4|1094.8|1093.9|0
1621407610000|2021-05-19 07:00:10|1086.6|1085|1086.4|1083.8|1086.6|1085|1086.4|1083|29601
1621407620000|2021-05-19 07:00:20|1084.8||1085.8||1086||1084.6||450
1621407650000|2021-05-19 07:00:50|1085.6||1085.4||1085.6||1085.4||0
1621407660000|2021-05-19 07:01:00|1085.6|1083|1085.4|1081.6|1085.6|1083|1085.4|1081.6|1884
1621407680000|2021-05-19 07:01:20||1081.8||1082.2||1082.2||1081.8|0
1621407710000|2021-05-19 07:01:50||1082.4||1082.6||1082.6||1082.4|0
1621407720000|2021-05-19 07:02:00|1085.6|1083.6|1087.8|1085|1087.8|1085|1085.6|1083.6|698
1621407730000|2021-05-19 07:02:10|1088|1085.2|1085.8|1081.8|1088.2|1085.4|1083.8|1081.6|5948
1621407750000|2021-05-19 07:02:30||1082||1081.8||1082.2||1081.6|0
1621407770000|2021-05-19 07:02:50||1081.6||1081.8||1081.8||1081.6|0
1621407780000|2021-05-19 07:03:00|1085.2|1082.4|1085|1081.6|1085.2|1082.4|1085|1081.6|100
1621407790000|2021-05-19 07:03:10|1084.8|1081.8|1084.6|1081.8|1084.8|1081.8|1084.6|1081.8|0
1621407820000|2021-05-19 07:03:40|1084|1081.6|1083.8|1080.6|1084.6|1081.6|1080.6|1080|3115
1621407830000|2021-05-19 07:03:50|1084.6|1080.8|1084.4|1080.8|1084.6|1081|1084.4|1080.6|0
1621407840000|2021-05-19 07:04:00|1083.8|1080.6|1084.4|1081.4|1084.6|1081.4|1083.6|1080.6|0
1621407900000|2021-05-19 07:05:00|1085.6|1085.2|1084.4|1081.8|1086|1085.2|1083.6|1081.4|8803
1621407910000|2021-05-19 07:05:10|1085|1083.2|1084.8|1083.2|1085|1083.2|1084.8|1083.2|200
1621407920000|2021-05-19 07:05:20|1084.6|1084|1084.2|1083.2|1084.6|1084|1083.6|1083.2|5466
1621407930000|2021-05-19 07:05:30|1084||1084||1084||1084||0
1621407940000|2021-05-19 07:05:40|1083.6||1083.4||1083.6||1083.4||0
1621407950000|2021-05-19 07:05:50|1084||1084.6||1084.8||1084||250
1621407970000|2021-05-19 07:06:10|1084.4|1082.2|1082.6|1080.8|1084.4|1082.2|1082.6|1080.8|547
1621407980000|2021-05-19 07:06:20|1083|1081|1084.2|1081.8|1084.4|1082.2|1083|1081|860
1621407990000|2021-05-19 07:06:30|1082.4|1082|1083.2|1081.4|1084.2|1082.4|1082.4|1081|6087
1621408000000|2021-05-19 07:06:40|1083.4|1081|1082.6|1080.8|1083.4|1082|1082.6|1080.8|149
1621408010000|2021-05-19 07:06:50|1082.8|1081|1082.8|1081|1082.8|1081|1082.8|1081|0
1621408020000|2021-05-19 07:07:00|1083.2|1081.2|1084.6|1083|1085.6|1083|1083.2|1081.2|3593
1621408030000|2021-05-19 07:07:10|1084.4|1082.8|1082.6|1081.4|1084.4|1082.8|1082.6|1081.4|581
1621408040000|2021-05-19 07:07:20|1082.4|1080.8|1082|1080.8|1082.4|1080.8|1082|1080.8|0
1621408050000|2021-05-19 07:07:30|1081.8|1080.6|1082.2|1080.6|1082.2|1080.6|1081.8|1080.6|229
1621408060000|2021-05-19 07:07:40|1082.6|1081.4|1083.4|1082.2|1083.4|1082.2|1082.6|1081.4|466
1621408070000|2021-05-19 07:07:50|1082.2|1082|1084.2|1082.4|1084.4|1082.4|1082.2|1081.6|1062
1621408080000|2021-05-19 07:08:00|1084.6|1082.6|1084.2|1082.8|1085.6|1083.2|1084.2|1082.6|620
1621408090000|2021-05-19 07:08:10|1084.4|1083|1084.2|1083|1085.6|1085|1084.2|1083|3227
1621408100000|2021-05-19 07:08:20|1084|1082.8|1083.8|1082.6|1084|1082.8|1083.8|1082.6|200
1621408110000|2021-05-19 07:08:30|1084|1083.4|1084.8|1083.6|1085|1083.6|1084|1083.4|0
1621408120000|2021-05-19 07:08:40|1085|1083.8|1085|1084.2|1085|1084.2|1085|1083.8|864
1621408130000|2021-05-19 07:08:50||1084||1083.8||1084||1083.8|0
1621408140000|2021-05-19 07:09:00|1084.8|1083.6|1084|1082.4|1084.8|1083.6|1084|1082.4|8255
1621408150000|2021-05-19 07:09:10||1082.6||1082.6||1082.6||1082.6|0
1621408160000|2021-05-19 07:09:20|1084.2|1082.8|1085.4|1083.6|1086.2|1084|1084.2|1082.8|1644
1621408170000|2021-05-19 07:09:30||1083.8||1083.8||1083.8||1083.8|0
1621408190000|2021-05-19 07:09:50||1083.6||1083.6||1083.6||1083.6|82
1621408200000|2021-05-19 07:10:00|1085|1083.2|1083.8|1082.4|1085|1083.2|1083.8|1082.4|0
1621408210000|2021-05-19 07:10:10|1083.4|1083.2|1083|1082|1083.4|1083.2|1083|1082|169
1621408220000|2021-05-19 07:10:20|1083.4|1082.2|1083.6|1082.4|1083.6|1082.4|1083.4|1082.2|995
1621408240000|2021-05-19 07:10:40|1083.4|1082.2|1083.4|1082|1083.4|1082.2|1083.4|1082|10
1621408260000|2021-05-19 07:11:00||1082.2||1082.2||1082.2||1082.2|0
1621408270000|2021-05-19 07:11:10|1083.6|1082.4|1083.8|1083|1084|1083|1083.6|1082.4|4311
1621408280000|2021-05-19 07:11:20||1082.8||1082.6||1082.8||1082.6|0
1621408290000|2021-05-19 07:11:30|1083.6|1082.4|1083.2|1082|1083.6|1082.4|1083.2|1082|0
1621408300000|2021-05-19 07:11:40|1083|1082.2|1083.4|1082.4|1083.6|1082.4|1083|1082.2|786
1621408310000|2021-05-19 07:11:50|1083.8|1082.6|1084|1082.8|1084|1082.8|1083.8|1082.6|720
1621408320000|2021-05-19 07:12:00|1084.4|1083|1085.8|1084.4|1085.8|1084.4|1084.4|1083|1706
1621408340000|2021-05-19 07:12:20|1085.6|1084.2|1085.6|1084|1085.6|1084.2|1085.6|1084|0
1621408350000|2021-05-19 07:12:30|1086|1084.2|1085.2|1084.4|1086|1084.4|1085.2|1084.2|0
1621408360000|2021-05-19 07:12:40|1085.4|1084.6|1086.8|1085.4|1087|1085.4|1085.4|1084.6|1493
1621408370000|2021-05-19 07:12:50|1086.6||1086.6||1086.6||1086.4||0
1621408380000|2021-05-19 07:13:00|1087|1085.6|1088|1087|1089|1087.2|1087|1085.6|3480
1621408400000|2021-05-19 07:13:20|1087.8|1086.8|1086.8|1085.4|1087.8|1086.8|1086.8|1085.2|4613
1621408410000|2021-05-19 07:13:30|1087||1087||1087||1087||0
1621408430000|2021-05-19 07:13:50|1086.6||1086.6||1086.6||1086.6||0
1621408440000|2021-05-19 07:14:00|1086.4|1085.2|1085.6|1084.2|1086.4|1085.2|1085.6|1084|6
1621408450000|2021-05-19 07:14:10|1085.4|1084.4|1086|1084.8|1086|1085|1085.4|1084.4|824
1621408460000|2021-05-19 07:14:20|1086.2|1085|1086.8|1085.2|1087|1085.2|1086.2|1085|0
1621408470000|2021-05-19 07:14:30|1086.6|1085.4|1088.6|1086.8|1088.8|1087|1086.4|1085.2|2725
1621408480000|2021-05-19 07:14:40|1088.4|1086.6|1087.6|1086.4|1088.4|1086.6|1087.6|1086.4|754
1621408490000|2021-05-19 07:14:50|1087.4|1086.2|1087.6|1086.2|1087.6|1086.2|1087.4|1085.8|0
1621408500000|2021-05-19 07:15:00|1087.8|1086.4|1087.8|1086.4|1088|1086.8|1087.8|1086.4|340
1621408510000|2021-05-19 07:15:10|1088|1087.8|1086.6|1085.2|1088|1087.8|1086.6|1085.2|5171
1621408520000|2021-05-19 07:15:20|1086.4|1085|1085.4|1084|1086.6|1086.2|1085.2|1083.8|5264
1621408530000|2021-05-19 07:15:30|1085.6|1084.2|1085.6|1084.2|1085.6|1084.2|1085.6|1084.2|677
1621408540000|2021-05-19 07:15:40|1085.8|1084.4|1086.2|1084.8|1086.2|1084.8|1085.8|1084.4|0
1621408550000|2021-05-19 07:15:50|1086|1084.6|1085.6|1084|1086|1084.6|1085.6|1084|420
1621408560000|2021-05-19 07:16:00|1085.4|1083.8|1084.8|1082.8|1085.4|1083.8|1084.8|1082.8|568
1621408570000|2021-05-19 07:16:10||1083||1083||1083||1083|0
1621408590000|2021-05-19 07:16:30|1085|1083.2|1085.4|1084.2|1085.6|1084.2|1085|1083.2|102
1621408600000|2021-05-19 07:16:40|1085.6|1084.4|1087|1085.2|1087.2|1085.2|1085.6|1084.4|673
1621408610000|2021-05-19 07:16:50|1087.2|1085.4|1088.6|1086.8|1088.8|1086.8|1087.2|1085.4|0
1621408620000|2021-05-19 07:17:00|1089.2|1087|1088|1087|1089.2|1087.8|1088|1087|801
1621408630000|2021-05-19 07:17:10|1088.2|1086.8|1088.2|1086.8|1088.2|1086.8|1087.6|1086.4|383
1621408640000|2021-05-19 07:17:20|1088.4|1087|1088.6|1088|1089|1088|1088.4|1087|2126
1621408650000|2021-05-19 07:17:30|1088.8||1089||1089||1088.8||375
1621408670000|2021-05-19 07:17:50|1089.2||1089.2||1089.2||1089.2||0
1621408680000|2021-05-19 07:18:00|1089|1087.8|1089.8|1088.2|1090|1088.2|1087.6|1087.2|4150
1621408690000|2021-05-19 07:18:10|1090|1088.4|1089.8|1088.4|1090|1088.4|1089.8|1088.4|0
1621408700000|2021-05-19 07:18:20|1089.6|1088.2|1089|1088.2|1089.6|1088.2|1089|1088.2|512
1621408710000|2021-05-19 07:18:30|1089.2||1089.2||1089.2||1089.2||0
1621408720000|2021-05-19 07:18:40|1089.4|1088.4|1090|1088.4|1090|1088.4|1089.4|1088.4|0
1621408730000|2021-05-19 07:18:50|1089.8|1088.2|1089.2|1088.2|1089.8|1088.2|1089.2|1088.2|700
1621408740000|2021-05-19 07:19:00|1089|1088|1088.6|1087.6|1089|1088|1088.4|1087.6|2093
1621408750000|2021-05-19 07:19:10||1087.8||1087.8||1087.8||1087.8|0
1621408760000|2021-05-19 07:19:20|1089|1088|1089.6|1088.2|1089.6|1088.2|1089|1088|729
1621408770000|2021-05-19 07:19:30|1089.8|1088.4|1090|1088.6|1090|1088.6|1089.8|1088.4|0
1621408780000|2021-05-19 07:19:40|1089.8|1088.4|1089.6|1088.4|1089.8|1088.4|1089.2|1088|780
1621408790000|2021-05-19 07:19:50|1089.8|1088.6|1090|1089|1090|1089|1089.8|1088.6|0
1621408810000|2021-05-19 07:20:10|1089.8|1088.8|1089.4|1088|1089.8|1088.8|1089|1088|1316
1621408820000|2021-05-19 07:20:20|1089.2||1089.2||1089.2||1089.2||0
1621408850000|2021-05-19 07:20:50||1088.8||1088.8||1088.8||1088.8|0
1621408860000|2021-05-19 07:21:00|1089|1088.4|1089.2|1088.4|1089.2|1088.4|1088.8|1088|914
1621408870000|2021-05-19 07:21:10|1089|1088|1088.6|1088|1089|1088|1088.6|1088|705
1621408880000|2021-05-19 07:21:20|1088.8|1087.6|1087.2|1085.8|1088.8|1088|1087.2|1085.8|2591
1621408890000|2021-05-19 07:21:30|1087|1085.6|1087|1085.6|1087|1085.6|1087|1085.6|0
1621408900000|2021-05-19 07:21:40|1086.8|1085.4|1085.6|1084.4|1086.8|1085.4|1085.6|1084.4|514
1621408910000|2021-05-19 07:21:50|1086.2|1084.6|1086.4|1085|1086.4|1085|1086.2|1084.6|0
1621408930000|2021-05-19 07:22:10|1086.6||1086.6||1086.6||1086.6||0
1621408960000|2021-05-19 07:22:40|1086|1084.8|1086|1084.8|1086|1084.8|1086|1084.8|0
1621408970000|2021-05-19 07:22:50||1085||1085||1085||1085|0
1621408980000|2021-05-19 07:23:00|1085.8|1084.8|1085.4|1084.4|1085.8|1084.8|1085.4|1084.4|526
1621408990000|2021-05-19 07:23:10|1085.2|1084.2|1085|1083.4|1085.2|1084.2|1085|1083.4|512
1621409000000|2021-05-19 07:23:20|1084.8|1083.2|1084.6|1083.2|1084.8|1083.2|1084.6|1083.2|0
1621409010000|2021-05-19 07:23:30|1084.8|1083.4|1085.8|1084.6|1085.8|1084.6|1084.8|1083.4|0
1621409020000|2021-05-19 07:23:40|1086|1084.8|1084.8|1083.8|1086|1085|1084.8|1083.8|961
1621409040000|2021-05-19 07:24:00|1085|1083.6|1084.2|1083|1085|1083.6|1084.2|1083|0
1621409050000|2021-05-19 07:24:10|1084.6|1083.2|1084.8|1083.6|1085|1083.6|1084.6|1083.2|190
1621409060000|2021-05-19 07:24:20|1085|1083.8|1085|1084|1085|1084|1085|1083.8|0
1621409090000|2021-05-19 07:24:50|1085.2|1084.2|1085|1084.2|1085.8|1084.4|1085|1084.2|1000
1621409100000|2021-05-19 07:25:00|1085.6|1084.4|1086|1084.8|1086.4|1085|1085.6|1084.4|297
1621409130000|2021-05-19 07:25:30|1085.6|1084.4|1084.6|1083.4|1085.6|1084.4|1084.4|1083.4|1102
1621409140000|2021-05-19 07:25:40|1084.4|1083.2|1084.8|1083.6|1084.8|1083.6|1084.4|1083.2|0
1621409150000|2021-05-19 07:25:50|1085|1083.8|1085.4|1084|1085.4|1084|1085|1083.8|0
1621409160000|2021-05-19 07:26:00||1084.2||1084.2||1084.2||1084.2|0
1621409180000|2021-05-19 07:26:20|1085.2|1084|1084.8|1083.6|1085.2|1084|1084.8|1083.6|466
1621409190000|2021-05-19 07:26:30|1085|1083.8|1084.8|1083.6|1085.2|1083.8|1084.8|1083.6|0
1621409200000|2021-05-19 07:26:40|1084.6|1083.4|1083.6|1082.4|1084.6|1083.6|1083.4|1082.4|1192
1621409210000|2021-05-19 07:26:50|1083|1082.2|1083|1081.6|1083|1082.2|1083|1081.6|0
1621409220000|2021-05-19 07:27:00|1082.8||1082.8||1082.8||1082.8||0
1621409240000|2021-05-19 07:27:20|1082.4|1081.4|1081.6|1080.6|1082.4|1081.4|1081.6|1080.6|320
1621409250000|2021-05-19 07:27:30|1081.8||1081.4||1081.8||1081.4||0
1621409260000|2021-05-19 07:27:40|1081.8|1080.8|1082.4|1081.2|1082.4|1081.2|1081.8|1080.8|242
1621409270000|2021-05-19 07:27:50|1082.2|1081|1082.2|1081|1082.2|1081|1082.2|1081|0
1621409280000|2021-05-19 07:28:00||1081.4||1081.4||1081.4||1081.4|0
1621409300000|2021-05-19 07:28:20|1082||1082||1082||1082||0
1621409330000|2021-05-19 07:28:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|579
1621409340000|2021-05-19 07:29:00|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|0
1621409350000|2021-05-19 07:29:10||1081.8||1081.8||1081.8||1081.8|0
1621409370000|2021-05-19 07:29:30||1081.6||1081.4||1081.6||1081.4|0
1621409390000|2021-05-19 07:29:50|1082.2||1082.2||1082.2||1082.2||0
1621409400000|2021-05-19 07:30:00|1082|1081.2|1081.2|1080.6|1082|1081.2|1081|1080.6|201
1621409410000|2021-05-19 07:30:10|1081|1080.2|1081|1080|1081|1080.2|1079.8|1079.4|6548
1621409420000|2021-05-19 07:30:20|1080.4|1079.6|1080|1079.4|1080.4|1079.6|1080|1079.4|172
1621409430000|2021-05-19 07:30:30|1080.8|1079.6|1080.8|1079.6|1080.8|1079.6|1080.8|1079.6|255
1621409440000|2021-05-19 07:30:40|1081|1079.8|1081|1080|1081|1080|1081|1079.8|0
1621409460000|2021-05-19 07:31:00|1080|1079.8|1080|1079.4|1080|1079.8|1080|1079.4|1666
1621409480000|2021-05-19 07:31:20|||||||||1
1621409500000|2021-05-19 07:31:40|1080.2|1079.6|1081.4|1080.4|1081.4|1080.4|1080.2|1079.6|2393
1621409510000|2021-05-19 07:31:50|1081.6|1080.6|1082|1080.6|1082|1080.6|1081.6|1080.6|0
1621409520000|2021-05-19 07:32:00|1082.2|1080.8|1082.2|1081|1082.2|1081|1082.2|1080.8|0
1621409530000|2021-05-19 07:32:10|1082|1080.8|1081.8|1080.6|1082|1080.8|1081.8|1080.4|0
1621409540000|2021-05-19 07:32:20|1082|1080.8|1081.6|1080.4|1082|1080.8|1081.6|1080.4|250
1621409550000|2021-05-19 07:32:30|1082|1081.8|1082.4|1081.8|1082.4|1081.8|1081.8|1080.4|4873
1621409570000|2021-05-19 07:32:50|1083|1082.8|1082.8|1082|1083|1082.8|1082.8|1081.8|5000
1621409580000|2021-05-19 07:33:00|1083|1082.2|1083|1082.2|1083|1082.2|1083|1082|1036
1621409590000|2021-05-19 07:33:10|1082.8|1082|1082.6|1081.8|1082.8|1082|1082.6|1081.8|346
1621409600000|2021-05-19 07:33:20|1082.4||1082.4||1082.4||1082.4||0
1621409610000|2021-05-19 07:33:30|1082.2|1081.4|1081.8|1081.2|1082.2|1081.4|1081.8|1081.2|270
1621409620000|2021-05-19 07:33:40|1082|1081.4|1082.4|1081.4|1082.4|1081.4|1082|1081.4|490
1621409640000|2021-05-19 07:34:00|1082.6|1081.2|1082.6|1081.4|1082.6|1081.4|1082.6|1081.2|0
1621409670000|2021-05-19 07:34:30|1082.4|1081.2|1082|1081.2|1082.4|1081.2|1082|1081.2|0
1621409700000|2021-05-19 07:35:00|1081.8|1080.8|1081.2|1079.8|1081.8|1081|1081.2|1079.8|8
1621409710000|2021-05-19 07:35:10|1081||1081||1081||1081||0
1621409720000|2021-05-19 07:35:20|1081.2|1080|1081.2|1080|1081.4|1080|1081.2|1080|0
1621409730000|2021-05-19 07:35:30|1081|1079.8|1081|1079.8|1081|1079.8|1081|1079.8|0
1621409740000|2021-05-19 07:35:40|1080.8|1079.6|1080.8|1079.6|1080.8|1079.6|1080.8|1079.6|0
1621409770000|2021-05-19 07:36:10|1081|1079.8|1080.6|1079.4|1081|1079.8|1080.6|1079.4|0
1621409800000|2021-05-19 07:36:40||1079.6||1079.6||1079.6||1079.6|240
1621409820000|2021-05-19 07:37:00|1081|1079.8|1080.6|1079.8|1081|1080.2|1080.6|1079.8|737
1621409830000|2021-05-19 07:37:10|1081|1080|1081|1080.2|1081|1080.2|1081|1080|858
1621409840000|2021-05-19 07:37:20||1080||1080||1080||1080|0
1621409860000|2021-05-19 07:37:40|1080.8|1079.8|1080.6|1079.8|1081.4|1079.8|1080.6|1079.6|1000
1621409880000|2021-05-19 07:38:00|1080.8|1080|1081.2|1080|1081.2|1080|1080.8|1080|83
1621409890000|2021-05-19 07:38:10|1081.4|1080.4|1081.6|1080.4|1081.6|1080.4|1081.4|1080.4|0
1621409900000|2021-05-19 07:38:20|||||||||10
1621409910000|2021-05-19 07:38:30|1081.4||1081.4||1081.4||1081.4||0
1621409920000|2021-05-19 07:38:40|1081.2|1080.8|1081.2|1080.4|1081.2|1080.8|1081.2|1080.4|200
1621409930000|2021-05-19 07:38:50|1081|1080.2|1080.4|1079.4|1081|1080.2|1080.4|1079.4|1027
1621409950000|2021-05-19 07:39:10|1080.6|1079.8|1081|1079.8|1081|1079.8|1080.6|1079.8|0
1621409960000|2021-05-19 07:39:20|1080.8||1080.8||1080.8||1080.8||0
1621409970000|2021-05-19 07:39:30|1081|1080|1081.6|1080.8|1081.6|1080.8|1081|1080|0
1621409980000|2021-05-19 07:39:40||1081||1081||1081||1081|0
1621409990000|2021-05-19 07:39:50|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|64
1621410000000|2021-05-19 07:40:00|1081|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|0
1621410010000|2021-05-19 07:40:10|1081.2|1080|1081|1079.6|1081.6|1080|1081|1079.4|19
1621410020000|2021-05-19 07:40:20|1080.8|1079.4|1080.4|1079.4|1080.8|1079.4|1080.4|1079.4|0
1621410030000|2021-05-19 07:40:30|1080.2|1080.8|1080.8|1079.8|1081|1080.8|1080.2|1079.6|5000
1621410040000|2021-05-19 07:40:40|1081|1080|1081.2|1080|1081.2|1080|1081|1080|0
1621410050000|2021-05-19 07:40:50|1081.6|1080.2|1081.4|1080.4|1081.6|1081.4|1081.4|1080.2|5000
1621410070000|2021-05-19 07:41:10|1081.6|1080.6|1081.6|1081|1081.6|1081|1081.6|1080.6|0
1621410080000|2021-05-19 07:41:20|1081.8|1081.2|1084|1083|1084|1083|1081.8|1081.2|1526
1621410110000|2021-05-19 07:41:50|1083.8|1082.8|1082.8|1082.2|1083.8|1082.8|1082.8|1082.2|1553
1621410120000|2021-05-19 07:42:00|1083|1082.4|1083.8|1082.8|1083.8|1082.8|1083|1082.4|79
1621410130000|2021-05-19 07:42:10|1084|1083|1084|1083.6|1084|1083.6|1084|1082.8|2262
1621410140000|2021-05-19 07:42:20|1083.8|1083.2|1084|1083|1084|1083.2|1083.8|1083|204
1621410160000|2021-05-19 07:42:40|1083.8|1082.6|1083.2|1082.2|1083.8|1082.6|1083.2|1082|0
1621410170000|2021-05-19 07:42:50|1083.4||1083.2||1083.6||1083.2||0
1621410190000|2021-05-19 07:43:10|1083|1082|1082.2|1081.2|1083|1082|1082|1081|126
1621410200000|2021-05-19 07:43:20|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|1082.4|1081.4|83
1621410210000|2021-05-19 07:43:30|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1621410230000|2021-05-19 07:43:50|1082.4||1082.2||1082.4||1082.2||0
1621410250000|2021-05-19 07:44:10|1082.4||1082.6||1082.6||1082.4||0
1621410260000|2021-05-19 07:44:20|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|1082.8|1081.8|0
1621410280000|2021-05-19 07:44:40|1082.6|1081.6|1082.6|1081.8|1082.6|1081.8|1082.4|1081.6|0
1621410310000|2021-05-19 07:45:10|1082.4|1081.6|1082.2|1081.6|1082.4|1081.6|1082.2|1081.2|1171
1621410320000|2021-05-19 07:45:20|1081.8|1081.2|1081.8|1081|1081.8|1081.2|1081.8|1081|287
1621410330000|2021-05-19 07:45:30|1081.6|1081.6|1081.8|1081|1081.8|1081.6|1081.6|1081|3
1621410340000|2021-05-19 07:45:40|1081.6|1080.8|1081.8|1080.8|1081.8|1080.8|1081.2|1080.6|0
1621410350000|2021-05-19 07:45:50|1082|1081.2|1082.2|1081.2|1082.2|1081.8|1082|1081.2|139
1621410370000|2021-05-19 07:46:10|1082.4|1081.4|1082.6|1082|1082.6|1082.2|1082.4|1081.4|696
1621410380000|2021-05-19 07:46:20||1081.8||1081.6||1081.8||1081.6|0
1621410390000|2021-05-19 07:46:30|1082.4|1081.8|1082.6|1082|1082.6|1082|1082.4|1081.8|50
1621410400000|2021-05-19 07:46:40||1081.8||1081.8||1081.8||1081.8|0
1621410410000|2021-05-19 07:46:50|1082.4|1081.6|1081.8|1080.6|1082.4|1081.6|1081.6|1080.6|500
1621410420000|2021-05-19 07:47:00|1081.6|1080.8|1081.4|1080.4|1081.6|1080.8|1081.4|1080.4|0
1621410430000|2021-05-19 07:47:10||1080.6||1080.6||1080.6||1080.6|0
1621410440000|2021-05-19 07:47:20|1081.2|1080.4|1081.4|1080.4|1081.4|1080.4|1081.2|1080.4|0
1621410450000|2021-05-19 07:47:30||1080.6||1080.6||1080.6||1080.6|0
1621410460000|2021-05-19 07:47:40||1080.8||1080.8||1080.8||1080.8|0
1621410470000|2021-05-19 07:47:50|1081.2|1080.6|1081|1080.4|1081.2|1081|1081|1080.4|700
1621410480000|2021-05-19 07:48:00|1081.2||1081.2||1081.4||1081.2||0
1621410490000|2021-05-19 07:48:10|1081.4|1080.2|1081.4|1080.4|1081.4|1080.4|1081.4|1080.2|0
1621410500000|2021-05-19 07:48:20|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1621410510000|2021-05-19 07:48:30|1081|1080|1081|1079.8|1081|1080|1081|1079.8|0
1621410520000|2021-05-19 07:48:40|1080.8||1080.8||1080.8||1080.8||0
1621410530000|2021-05-19 07:48:50|1080.6|1079.6|1080.2|1079.4|1080.6|1079.6|1080.2|1079.4|0
1621410540000|2021-05-19 07:49:00|1080.4|1079.8|1080.6|1079.8|1080.6|1079.8|1080.4|1079.8|0
1621410560000|2021-05-19 07:49:20|1080.8|1080|1081|1080|1081|1080|1080.8|1080|0
1621410570000|2021-05-19 07:49:30||1079.8||1079.8||1079.8||1079.8|0
1621410580000|2021-05-19 07:49:40||1080||1080||1080||1080|0
1621410590000|2021-05-19 07:49:50|1080.6||1080.6||1080.6||1080.6||0
1621410600000|2021-05-19 07:50:00||1079.8||1079.8||1079.8||1079.8|0
1621410620000|2021-05-19 07:50:20|1080.4||1080.4||1080.4||1080.4||0
1621410630000|2021-05-19 07:50:30|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|5
1621410650000|2021-05-19 07:50:50|1079.8|1079.6|1080.2|1079.6|1080.2|1079.6|1079.8|1079.6|949
1621410660000|2021-05-19 07:51:00|1080.4|1079.8|1080.4|1079.6|1080.4|1079.8|1080.4|1079.6|0
1621410670000|2021-05-19 07:51:10|1080.2|1079.4|1079.6|1079|1080.2|1079.4|1079.6|1079|2365
1621410680000|2021-05-19 07:51:20|1079.4|1078.8|1079.4|1078.8|1079.6|1079|1078.8|1078.6|54307
1621410690000|2021-05-19 07:51:30|1079.2||1079.2||1079.2||1079.2||0
1621410700000|2021-05-19 07:51:40|1079|1078.6|1078|1077.4|1079.2|1079|1078|1077.4|20746
1621410710000|2021-05-19 07:51:50|1077.8|1077.2|1077.2|1076.4|1077.8|1077.2|1077.2|1076.2|318
1621410740000|2021-05-19 07:52:20|1077|1076.2|1076.8|1076|1077|1076.2|1076.8|1076|0
1621410770000|2021-05-19 07:52:50|1076.6|1075.6|1076|1075.6|1076.6|1075.6|1076|1075.2|4000
1621410780000|2021-05-19 07:53:00|1076.2||1076.2||1076.2||1076.2||0
1621410820000|2021-05-19 07:53:40|1076|1075.4|1075.8|1075|1076|1075.4|1075.8|1075|226
1621410840000|2021-05-19 07:54:00|1076|1075.2|1076|1075.2|1076|1075.2|1076|1075.2|0
1621410850000|2021-05-19 07:54:10|1076.2|1075.4|1076.6|1076|1076.6|1076|1076.2|1075.4|2938
1621410870000|2021-05-19 07:54:30|1076.4|1075.8|1076.4|1075.6|1076.6|1075.8|1076|1075.4|1065
1621410880000|2021-05-19 07:54:40|1076.2|1075.4|1076|1075.2|1076.2|1075.4|1076|1075.2|0
1621410900000|2021-05-19 07:55:00|1076.2|1075.4|1076.2|1075.6|1076.4|1075.6|1076.2|1075.4|1026
1621410910000|2021-05-19 07:55:10|1076|1075.4|1076.2|1075.4|1076.2|1075.4|1076|1075.4|0
1621410940000|2021-05-19 07:55:40|1076|1075.2|1075.8|1075.2|1076|1075.2|1075.8|1075.2|0
1621410960000|2021-05-19 07:56:00|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.6|1075|0
1621410970000|2021-05-19 07:56:10|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|200
1621410980000|2021-05-19 07:56:20|1075.2|1074.8|1075.2|1074.8|1075.2|1075|1075.2|1074.8|3432
1621410990000|2021-05-19 07:56:30|1075|1075|1074.6|1074|1075.2|1075|1074.6|1074|418
1621411000000|2021-05-19 07:56:40||1073.8||1074.2||1074.2||1073.6|0
1621411010000|2021-05-19 07:56:50|1074.4|1073.8|1074.4|1073.4|1074.4|1073.8|1074.4|1073.2|3
1621411020000|2021-05-19 07:57:00|1074.2||1074.2||1074.2||1074.2||0
1621411030000|2021-05-19 07:57:10|1074.4|1073.6|1074.8|1074.2|1074.8|1074.2|1074.4|1073.6|1284
1621411040000|2021-05-19 07:57:20||1074||1074||1074||1074|0
1621411050000|2021-05-19 07:57:30|1074.6|1074.2|1074.8|1074.4|1074.8|1074.4|1074.6|1074|0
1621411070000|2021-05-19 07:57:50|1075.2|1074.6|1073.8|1073|1075.2|1074.6|1073.8|1073|6597
1621411080000|2021-05-19 07:58:00|1073.6|1072.8|1073.4|1072.6|1073.6|1072.8|1073.2|1072.2|1381
1621411090000|2021-05-19 07:58:10|1073.2|1072.8|1073.8|1073.2|1073.8|1073.4|1073.2|1072.6|653
1621411100000|2021-05-19 07:58:20|1073.6|1073|1073.8|1072.8|1073.8|1073|1073.6|1072.6|7
1621411110000|2021-05-19 07:58:30|1073.6||1073.8||1073.8||1073.6||0
1621411120000|2021-05-19 07:58:40|1073.6|1072.6|1073.8|1073|1073.8|1073|1073.6|1072.6|0
1621411130000|2021-05-19 07:58:50|1074|1073.2|1073.2|1072.6|1074.2|1073.6|1073.2|1072.6|1794
1621411140000|2021-05-19 07:59:00|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|0
1621411150000|2021-05-19 07:59:10|1073|1073|1073.6|1073|1073.8|1073|1073|1073|0
1621411170000|2021-05-19 07:59:30|1073.8|1073.2|1073.6|1073|1073.8|1073.2|1073.6|1073|0
1621411190000|2021-05-19 07:59:50|1073.8|1073.2|1073.4|1073|1073.8|1073.6|1073.4|1073|1623
1621411200000|2021-05-19 08:00:00|1073.8|1073.2|1072.8|1072.2|1073.8|1073.2|1072.6|1072|1462
1621411210000|2021-05-19 08:00:10|1073.2|1072.4|1073.2|1072.4|1073.6|1072.4|1073.2|1072.4|355
1621411230000|2021-05-19 08:00:30|1073||1073||1073||1073||15
1621411250000|2021-05-19 08:00:50|1073.2|1072.6|1073.4|1072.4|1073.4|1072.6|1073.2|1072.4|0
1621411260000|2021-05-19 08:01:00|1073.2|1072.6|1073.8|1073|1073.8|1073.2|1073.2|1072.6|300
1621411270000|2021-05-19 08:01:10|1074|1073.2|1073.8|1073|1074.4|1073.6|1073.8|1073|1763
1621411280000|2021-05-19 08:01:20|1073.6|1072.8|1073.4|1072.4|1073.6|1072.8|1073.4|1072.4|64
1621411290000|2021-05-19 08:01:30|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1073.6|1072.6|1649
1621411300000|2021-05-19 08:01:40|1073.4|1072.4|1072.8|1072.4|1073.4|1072.4|1072.8|1072.4|0
1621411310000|2021-05-19 08:01:50|1072.6|1072.2|1073.2|1072.4|1073.2|1072.4|1072.4|1071.4|1029
1621411320000|2021-05-19 08:02:00|1073.4|1072.6|1073.4|1072.6|1073.6|1072.6|1073.4|1072.6|0
1621411330000|2021-05-19 08:02:10|1073.6|1072.8|1073.6|1072.8|1073.6|1073.2|1073.6|1072.8|150
1621411350000|2021-05-19 08:02:30|1073.4|1073|1073.2|1072.6|1073.4|1073|1073|1072.4|1127
1621411360000|2021-05-19 08:02:40|1073|1072.4|1073.2|1072.4|1073.2|1072.4|1073|1072.2|0
1621411380000|2021-05-19 08:03:00|1073|1072.2|1072.8|1072.2|1073|1072.2|1072.8|1072.2|0
1621411400000|2021-05-19 08:03:20|1073|1072.4|1073|1072.6|1073|1072.8|1073|1072.4|942
1621411410000|2021-05-19 08:03:30||1072.4||1072.2||1072.4||1072.2|0
1621411420000|2021-05-19 08:03:40|1072.8||1072.8||1072.8||1072.8||0
1621411440000|2021-05-19 08:04:00|1073|1072.4|1073.2|1072.8|1073.2|1072.8|1073|1072.4|528
1621411450000|2021-05-19 08:04:10||1072.6||1072.4||1072.6||1072.4|100
1621411460000|2021-05-19 08:04:20||1072.6||1072.6||1072.6||1072.6|0
1621411470000|2021-05-19 08:04:30|1073.6|1072.8|1074.4|1073.8|1074.8|1073.8|1073.6|1072.8|4700
1621411480000|2021-05-19 08:04:40|1074.2|1073.6|1073.6|1073.2|1074.2|1073.6|1073.6|1073|327
1621411490000|2021-05-19 08:04:50|1073.8|1073.4|1074.4|1073.6|1074.4|1073.6|1073.8|1073.2|680
1621411500000|2021-05-19 08:05:00|1074.8|1073.8|1074.8|1073.6|1074.8|1073.8|1074.8|1073.6|0
1621411510000|2021-05-19 08:05:10||1073.8||1074.2||1074.2||1073.8|0
1621411520000|2021-05-19 08:05:20|1075.2|1074.4|1075.2|1074.2|1075.6|1074.8|1075|1074.2|317
1621411530000|2021-05-19 08:05:30|1075|1074.4|1075.4|1074.4|1075.4|1074.4|1075|1074.4|0
1621411540000|2021-05-19 08:05:40|1074.8|1074.6|1076.6|1075.4|1076.8|1075.4|1074.8|1074.2|1112
1621411550000|2021-05-19 08:05:50|1076.8|1075.6|1076.8|1075.6|1076.8|1075.6|1076.8|1075.6|0
1621411560000|2021-05-19 08:06:00|1076.6||1076.6||1076.6||1076.6||0
1621411580000|2021-05-19 08:06:20|1076.4|1076|1076|1075.4|1076.4|1076|1076|1075.2|762
1621411590000|2021-05-19 08:06:30|1075.8|1075.2|1076.6|1075.6|1076.6|1075.6|1075.4|1075.2|2285
1621411610000|2021-05-19 08:06:50|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|0
1621411620000|2021-05-19 08:07:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1621411630000|2021-05-19 08:07:10|1076.4|1075.4|1076.4|1075.4|1076.6|1075.4|1076.4|1075.4|0
1621411640000|2021-05-19 08:07:20|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1621411660000|2021-05-19 08:07:40|1076.4|1075.4|1076.2|1075.4|1076.4|1075.4|1076.2|1075.4|0
1621411680000|2021-05-19 08:08:00|1076|1075.2|1075.2|1074.6|1076|1075.2|1075.2|1074.2|407
1621411720000|2021-05-19 08:08:40|1075|1074.4|1074.8|1073.8|1075|1074.4|1074.8|1073.8|4531
1621411740000|2021-05-19 08:09:00|1074.6|1073.6|1074.2|1073|1074.6|1073.6|1074|1073|377
1621411750000|2021-05-19 08:09:10|1074.4|1073.2|1074.4|1073.4|1074.4|1073.4|1074.2|1073.2|0
1621411760000|2021-05-19 08:09:20|1074|1073.2|1074.4|1073.4|1074.4|1073.4|1074|1073.2|709
1621411770000|2021-05-19 08:09:30|1074.2|1073.6|1074.2|1073.2|1074.2|1073.6|1074.2|1073.2|0
1621411780000|2021-05-19 08:09:40|1074|1073|1074|1073|1074|1073|1074|1073|0
1621411790000|2021-05-19 08:09:50|1073.8||1073.4||1073.8||1073.4||0
1621411800000|2021-05-19 08:10:00|1073.2|1072.6|1073|1072.2|1073.4|1072.8|1073|1072.2|1000
1621411810000|2021-05-19 08:10:10|1072.8|1072.2|1073|1071.7|1073.5|1072.2|1072.6|1071.7|686
1621411820000|2021-05-19 08:10:20|1073.5|1072.2|1073.5|1072.2|1073.5|1072.2|1073.5|1072.2|0
1621411830000|2021-05-19 08:10:30|1073.3|1071.7|1072.8|1071.7|1073.3|1071.7|1072.8|1071.7|100
1621411840000|2021-05-19 08:10:40|1073.3|1072.2|1072.8|1071.7|1073.3|1072.2|1072.8|1071.7|64
1621411860000|2021-05-19 08:11:00|1073|1072.6|1073|1072.1|1073.5|1072.6|1073|1072.1|901
1621411870000|2021-05-19 08:11:10|1073.7|1073|1073.5|1072.2|1073.9|1073|1073.4|1071.9|534
1621411880000|2021-05-19 08:11:20|1073|1071.7|1072.8|1071.3|1073|1071.7|1072.8|1071.3|751
1621411900000|2021-05-19 08:11:40|1073.1|1071.1|1072.6|1071.1|1073.1|1071.6|1072.6|1071.1|0
1621411910000|2021-05-19 08:11:50|1073|1071.9|1073|1071.9|1073.7|1072.4|1073|1071.9|1050
1621411920000|2021-05-19 08:12:00|1073.5|1071.7|1073.5|1072.4|1073.5|1072.4|1073|1071.7|0
1621411950000|2021-05-19 08:12:30|1073|1071.9|1073.5|1072.2|1073.5|1072.2|1073|1071.9|0
1621411960000|2021-05-19 08:12:40|1073|1072|1074.3|1072.8|1074.5|1072.8|1073|1072|0
1621411980000|2021-05-19 08:13:00|1073.9|1071.7|1072.8|1071.3|1073.9|1071.8|1072.8|1071.3|232
1621411990000|2021-05-19 08:13:10|1073.3|1071.8|1072.6|1071.3|1073.3|1071.8|1072.6|1071.3|0
1621412010000|2021-05-19 08:13:30|1073.1|1071.8|1073.1|1071.8|1073.1|1071.8|1073.1|1071.8|0
1621412020000|2021-05-19 08:13:40|1072.6|1071.5|1073.6|1072.1|1073.6|1072.4|1072.6|1071.3|982
1621412030000|2021-05-19 08:13:50|1074.1|1072.4|1073.4|1071.9|1074.1|1072.4|1073.4|1071.9|0
1621412040000|2021-05-19 08:14:00|1073.2|1072.2|1073|1071.5|1073.7|1072.2|1073|1071.5|0
1621412060000|2021-05-19 08:14:20|1073.1|1072|1072.6|1071.5|1073.1|1072|1072.6|1071.5|0
1621412070000|2021-05-19 08:14:30|1072.8|1071.3|1072.7|1071.6|1073.1|1071.8|1072.6|1071.3|0
1621412080000|2021-05-19 08:14:40|1072.2|1071|1071.6|1070.1|1072.5|1071|1071.6|1070.1|354
1621412090000|2021-05-19 08:14:50|1072.5|1070.6|1072|1070.1|1072.5|1070.6|1072|1070.1|0
1621412110000|2021-05-19 08:15:10|1072.1|1070.6|1072.1|1070.6|1072.1|1070.6|1071.6|1070.1|5
1621412120000|2021-05-19 08:15:20|1071.6|1070.1|1072.3|1071|1072.3|1071|1071.6|1070.1|362
1621412150000|2021-05-19 08:15:50|1071.8|1070.5|1072.3|1071.4|1072.3|1071.4|1071.8|1070.5|0
1621412170000|2021-05-19 08:16:10|1072.6|1071.6|1072.4|1070.9|1073.1|1071.6|1072.4|1070.9|7
1621412180000|2021-05-19 08:16:20|1072.9|1071.4|1072.7|1071.4|1072.9|1071.4|1072.7|1071.4|0
1621412190000|2021-05-19 08:16:30|1072|1070.5|1072.5|1071|1072.5|1071|1072|1070.5|2000
1621412200000|2021-05-19 08:16:40|1072|1070.5|1072.3|1071|1072.3|1071|1072|1070.5|0
1621412210000|2021-05-19 08:16:50|1072|1070.5|1071.8|1070.5|1072.5|1071|1071.8|1070.5|0
1621412230000|2021-05-19 08:17:10||1070.3||1070.3||1070.3||1070.3|0
1621412240000|2021-05-19 08:17:20|1071.4|1070.1|1071.8|1070.3|1071.8|1070.3|1071.4|1070.1|408
1621412260000|2021-05-19 08:17:40|1071.6|1070.8|1073|1071.5|1073.5|1072|1071.6|1070.8|698
1621412270000|2021-05-19 08:17:50|1073.5|1072|1072.9|1071.2|1073.5|1072|1072.9|1071.2|0
1621412280000|2021-05-19 08:18:00|1072.4|1070.9|1072.9|1071.4|1072.9|1071.4|1072.4|1070.9|0
1621412290000|2021-05-19 08:18:10|1072.7|1070.9|1073.5|1072|1073.5|1072|1072.2|1070.9|680
1621412300000|2021-05-19 08:18:20|1073|1071.5|1073.4|1071.9|1073.9|1072.4|1073|1071.5|0
1621412320000|2021-05-19 08:18:40|1073.6|1072.1|1073.9|1072.8|1073.9|1072.8|1073.4|1072.1|0
1621412330000|2021-05-19 08:18:50|1073.4|1072.3|1074.5|1073|1074.7|1073.4|1073.4|1072.3|522
1621412340000|2021-05-19 08:19:00|1074|1072.5|1073.8|1072.7|1074.3|1073|1073.8|1072.5|1090
1621412350000|2021-05-19 08:19:10|1074.3|1073.4|1075.5|1074|1075.5|1074|1073.8|1072.9|0
1621412360000|2021-05-19 08:19:20||1074.2||1074.6||1074.6||1074.2|0
1621412370000|2021-05-19 08:19:30|1076.5|1074.8|1075.5|1074.2|1076.5|1074.8|1075|1073.7|786
1621412380000|2021-05-19 08:19:40|1075.3|1074|1074.6|1073.5|1075.5|1074.2|1074.6|1073.5|2867
1621412390000|2021-05-19 08:19:50|1074.4|1074|1075.2|1073.7|1075.3|1074|1074.4|1073.5|0
1621412400000|2021-05-19 08:20:00|1074.8|1073.5|1074.5|1073|1074.8|1073.5|1074.4|1073|3241
1621412410000|2021-05-19 08:20:10|1074.9|1072.9|1074.6|1072.9|1075.1|1073.4|1074.4|1072.9|151
1621412420000|2021-05-19 08:20:20|1074.7|1073.4|1074.9|1073.6|1074.9|1073.6|1074.2|1073.1|0
1621412430000|2021-05-19 08:20:30|1075.1||1075.1||1075.1||1075.1||0
1621412440000|2021-05-19 08:20:40||1073.8||1073.8||1073.8||1073.8|0
1621412460000|2021-05-19 08:21:00|1074.8|1073.7|1074.8|1073.9|1075.3|1074.2|1074.8|1073.7|500
1621412480000|2021-05-19 08:21:20|1075.3|1074.4|1075.8|1074.3|1076.3|1074.8|1074.8|1074.1|23
1621412490000|2021-05-19 08:21:30|1076.3|1074.8|1075.8|1074.7|1076.3|1075.2|1075.8|1074.7|0
1621412510000|2021-05-19 08:21:50|1076.3|1075.2|1075.6|1074.1|1076.3|1075.2|1075.4|1074.1|205
1621412520000|2021-05-19 08:22:00|1075.4|1073.7|1075.3|1074.2|1075.4|1074.2|1074.8|1073.7|39
1621412530000|2021-05-19 08:22:10|1074.8|1073.7|1074.8|1073.7|1074.8|1073.7|1074.8|1073.7|0
1621412540000|2021-05-19 08:22:20|1075.6|1074.7|1076.3|1075.2|1076.3|1075.2|1075.6|1074.7|1372
1621412560000|2021-05-19 08:22:40|1075.9|1075|1075.6|1074.5|1075.9|1075|1075.6|1074.5|0
1621412570000|2021-05-19 08:22:50|1076.1|1075|1075.7|1074.6|1076.1|1075|1075.4|1073.9|87
1621412580000|2021-05-19 08:23:00|1075.2|1074.1|1075|1074.1|1075.9|1074.6|1075|1074.1|0
1621412590000|2021-05-19 08:23:10|1075.5|1074.3|1075|1074.3|1075.5|1074.8|1075|1074.3|0
1621412630000|2021-05-19 08:23:50|1075.6|1074.8|1076.2|1074.7|1076.7|1075.2|1075.6|1074.7|0
1621412640000|2021-05-19 08:24:00|1076.4|1075.3|1076.8|1075.3|1076.8|1075.3|1076.4|1075.3|0
1621412650000|2021-05-19 08:24:10|1077|1075.5|1077.5|1076.2|1077.7|1076.2|1077|1075.5|180
1621412660000|2021-05-19 08:24:20|1077|1075.7|1078.1|1076.8|1078.1|1076.8|1077|1075.7|0
1621412670000|2021-05-19 08:24:30|1077.9|1076.3|1077.4|1076.3|1077.9|1076.3|1077.4|1076.3|0
1621412680000|2021-05-19 08:24:40|1077.9|1076.8|1077.7|1076.2|1077.9|1076.8|1077.4|1076.2|103
1621412690000|2021-05-19 08:24:50|1077.2|1075.5|1077.3|1076|1077.3|1076|1077|1075.5|0
1621412700000|2021-05-19 08:25:00|1076.6|1075.5|1076.6|1075.5|1076.6|1075.5|1076.6|1075.5|0
1621412710000|2021-05-19 08:25:10|1077.1|1075.8|1077.1|1075.8|1077.1|1075.8|1077.1|1075.8|0
1621412720000|2021-05-19 08:25:20|1076.4||1076.4||1076.4||1076.4||0
1621412730000|2021-05-19 08:25:30|1076.2|1075.6|1076|1075.4|1076.2|1075.6|1076|1075.4|6
1621412740000|2021-05-19 08:25:40|1075.8|1075.2|1075.8|1074.8|1075.8|1075.2|1075.8|1074.8|0
1621412750000|2021-05-19 08:25:50|1075.6||1075.6||1075.6||1075.6||0
1621412760000|2021-05-19 08:26:00||1074.6||1074.6||1074.6||1074.6|0
1621412780000|2021-05-19 08:26:20|1075.4|1074.8|1075.4|1074.4|1075.4|1074.8|1075.4|1074.4|0
1621412790000|2021-05-19 08:26:30|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1621412810000|2021-05-19 08:26:50|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|159
1621412820000|2021-05-19 08:27:00|1074.6|1074|1074.2|1073.6|1074.6|1074|1074.2|1073.2|5605
1621412830000|2021-05-19 08:27:10|1074.4|1073.8|1074.8|1073.8|1074.8|1074.2|1074.4|1073.8|242
1621412960000|2021-05-19 08:29:20|1074.6|1073.6|1074.2|1073.2|1074.6|1073.6|1074.2|1073.2|281
1621412980000|2021-05-19 08:29:40|1074|1073|1074|1073|1074.2|1073|1074|1073|0
1621412990000|2021-05-19 08:29:50|1074.2|1073.4|1074.2|1073.4|1074.2|1073.4|1074.2|1073.4|0
1621413010000|2021-05-19 08:30:10|1074||1074||1074||1074||0
1621413020000|2021-05-19 08:30:20|1074.2||1074.2||1074.2||1074.2||0
1621413030000|2021-05-19 08:30:30|1074|1073.2|1074.2|1073.4|1074.2|1073.4|1074|1073|776
1621413050000|2021-05-19 08:30:50||1073.8||1073.8||1073.8||1073.8|0
1621413060000|2021-05-19 08:31:00||1074||1073.8||1074||1073.8|613
1621413070000|2021-05-19 08:31:10|1074.4|1074|1074.6|1074.2|1074.6|1074.2|1074.4|1074|13
1621413080000|2021-05-19 08:31:20|1074.4|1074|1074|1073|1074.4|1074|1073.8|1073|300
1621413090000|2021-05-19 08:31:30|1073.8|1072.8|1073.8|1073|1073.8|1073|1073.8|1072.8|420
1621413110000|2021-05-19 08:31:50||1072.8||1072.8||1072.8||1072.8|0
1621413120000|2021-05-19 08:32:00|1073.6|1072.6|1073.4|1072.6|1073.6|1072.6|1073.4|1072.6|0
1621413130000|2021-05-19 08:32:10|1073.6||1073.6||1073.6||1073.6||0
1621413140000|2021-05-19 08:32:20|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|500
1621413150000|2021-05-19 08:32:30|1073.2|1072.2|1073.4|1072.6|1073.4|1072.6|1073.2|1072.2|0
1621413160000|2021-05-19 08:32:40||1072.4||1072.4||1072.4||1072.4|0
1621413180000|2021-05-19 08:33:00|1073.2||1073.2||1073.2||1073.2||0
1621413190000|2021-05-19 08:33:10|1073.4|1072.6|1073|1072.4|1073.6|1072.6|1073|1072.4|0
1621413200000|2021-05-19 08:33:20|1073.2|1072.6|1073|1072|1073.2|1072.6|1073|1072|3000
1621413240000|2021-05-19 08:34:00|1072.8|1071.8|1072.4|1071.4|1072.8|1071.8|1072.4|1071.4|400
1621413250000|2021-05-19 08:34:10||1071.6||1071.6||1071.6||1071.6|0
1621413270000|2021-05-19 08:34:30|1072.2||1072.2||1072.2||1072.2||0
1621413280000|2021-05-19 08:34:40|||||||||50
1621413300000|2021-05-19 08:35:00|1072|1071.2|1071.8|1070.8|1072|1071.2|1071.8|1070.8|5
1621413310000|2021-05-19 08:35:10|1072||1072||1072||1072||0
1621413330000|2021-05-19 08:35:30|1071.8|1070.6|1071.6|1070.6|1071.8|1070.6|1071.6|1070.6|0
1621413340000|2021-05-19 08:35:40||1070.4||1070.4||1070.4||1070.4|0
1621413360000|2021-05-19 08:36:00|1071.4|1070.6|1071.2|1070.2|1071.4|1070.6|1071.2|1070.2|4
1621413390000|2021-05-19 08:36:30|1071.4|1070.4|1071.6|1070.4|1071.6|1070.4|1071.4|1070.4|0
1621413410000|2021-05-19 08:36:50|1071.8||1071.6||1071.8||1071.2||0
1621413420000|2021-05-19 08:37:00|1071.4|1070.6|1071.2|1070.6|1071.4|1070.6|1071.2|1070.6|0
1621413430000|2021-05-19 08:37:10|1071.4|1070.8|1072|1071.4|1072|1071.4|1071.4|1070.6|1879
1621413440000|2021-05-19 08:37:20||1071.6||1071.6||1071.6||1071.6|0
1621413480000|2021-05-19 08:38:00|1071.8|1071.2|1071.8|1070.8|1072|1071.2|1071.6|1070.8|320
1621413490000|2021-05-19 08:38:10|1072|1071|1072|1071|1072|1071|1072|1071|0
1621413540000|2021-05-19 08:39:00|1072.2|1071.2|1073.6|1072.6|1073.6|1073.2|1072.2|1071.2|2317
1621413550000|2021-05-19 08:39:10|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|1073.8|1072.8|0
1621413560000|2021-05-19 08:39:20|1075|1073|1073.8|1073.2|1075|1073.6|1073.8|1073|8412
1621413580000|2021-05-19 08:39:40|1074.2|1073.4|1074.4|1073.6|1074.4|1073.6|1074.2|1073.4|1217
1621413590000|2021-05-19 08:39:50|1074.8|1073.8|1075.4|1074|1075.4|1074|1074.8|1073.8|192
1621413600000|2021-05-19 08:40:00|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|0
1621413610000|2021-05-19 08:40:10|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|0
1621413620000|2021-05-19 08:40:20|1075.6|1074.8|1076|1075.4|1076|1075.4|1075.6|1074.8|2054
1621413630000|2021-05-19 08:40:30||1075.6||1075.6||1075.6||1075.6|0
1621413650000|2021-05-19 08:40:50|1075.8|1075.4|1075|1074.2|1076|1075.4|1075|1074|3253
1621413660000|2021-05-19 08:41:00|1075.2|1074.4|1075.4|1074.6|1075.4|1074.6|1075.2|1074.4|0
1621413670000|2021-05-19 08:41:10||1074.8||1074.8||1074.8||1074.8|0
1621413700000|2021-05-19 08:41:40|1075.6|1075|1076.2|1075.2|1076.2|1075.4|1075.6|1074.8|1662
1621413710000|2021-05-19 08:41:50|1076|1075|1075.2|1074.2|1076|1075|1075.2|1074.2|684
1621413730000|2021-05-19 08:42:10|1075||1075||1075||1075||0
1621413750000|2021-05-19 08:42:30|1074.8|1074|1074|1073|1074.8|1074|1074|1073|303
1621413760000|2021-05-19 08:42:40|1074.2||1074.2||1074.2||1074.2||0
1621413780000|2021-05-19 08:43:00|1074|1073.2|1074.2|1073.4|1074.2|1073.4|1074|1073.2|1297
1621413800000|2021-05-19 08:43:20||1073.2||1073.2||1073.2||1073.2|0
1621413820000|2021-05-19 08:43:40|1074||1074.2||1074.2||1074||0
1621413830000|2021-05-19 08:43:50|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|500
1621413840000|2021-05-19 08:44:00|1074.2|1073.2|1073.8|1072.6|1074.2|1073.4|1073.8|1072.2|5536
1621413850000|2021-05-19 08:44:10|1074|1072.8|1074|1072.8|1074|1072.8|1074|1072.8|0
1621413870000|2021-05-19 08:44:30|1073.8||1073.8||1073.8||1073.8||0
1621413940000|2021-05-19 08:45:40|1073.6|1072.4|1073.2|1072.2|1073.6|1072.6|1073.2|1072.2|146
1621413950000|2021-05-19 08:45:50|1073.4||1073.4||1073.4||1073.4||0
1621413960000|2021-05-19 08:46:00|1073.2|1072|1073|1072|1073.2|1072|1073|1072|0
1621413980000|2021-05-19 08:46:20|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1621413990000|2021-05-19 08:46:30|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.6|1072.2|100
1621414000000|2021-05-19 08:46:40|1073|1072.4|1073|1072.2|1073|1072.4|1072.8|1072.2|0
1621414030000|2021-05-19 08:47:10|1072.8||1072.8||1072.8||1072.8||0
1621414060000|2021-05-19 08:47:40|1073|1072.4|1074.2|1073.2|1074.4|1073.2|1073|1072.4|3024
1621414080000|2021-05-19 08:48:00|1074.4||1074.6||1074.6||1074.4||0
1621414090000|2021-05-19 08:48:10|1074.8|1073.4|1074.8|1073.8|1074.8|1073.8|1074.8|1073.4|2480
1621414100000|2021-05-19 08:48:20||1074||1074.2||1074.2||1074|0
1621414150000|2021-05-19 08:49:10|1075|1074.8|1076|1075.2|1076|1075.2|1075|1074.8|1703
1621414170000|2021-05-19 08:49:30|1075.8|1075|1075.6|1074.8|1075.8|1075|1075.4|1074.8|1309
1621414200000|2021-05-19 08:50:00|1075.4|1074.6|1075|1074.2|1075.4|1074.6|1075|1073.8|4632
1621414210000|2021-05-19 08:50:10||1074.4||1074.2||1074.4||1074.2|340
1621414220000|2021-05-19 08:50:20|1074.8||1074.8||1074.8||1074.8||0
1621414230000|2021-05-19 08:50:30|1074.6|1073.8|1074.4|1073.4|1074.6|1073.8|1074.4|1073.4|247
1621414250000|2021-05-19 08:50:50||1073.2||1073.8||1073.8||1073.2|0
1621414270000|2021-05-19 08:51:10|1074.6|1074|1074.6|1073.8|1074.6|1074|1074.6|1073.8|1409
1621414280000|2021-05-19 08:51:20|1074.4||1074.4||1074.4||1074.4||0
1621414290000|2021-05-19 08:51:30|1074.6||1074.6||1074.6||1074.6||0
1621414310000|2021-05-19 08:51:50|1074.4|1073.4|1073.6|1072.6|1074.4|1073.4|1073.4|1072.4|5434
1621414320000|2021-05-19 08:52:00|1073.4||1073.4||1073.4||1073.4||0
1621414330000|2021-05-19 08:52:10|1073.2||1073.2||1073.2||1073.2||0
1621414360000|2021-05-19 08:52:40|1073|1072.2|1072.4|1071.2|1073|1072.2|1072.4|1071.2|13
1621414370000|2021-05-19 08:52:50||1071.4||1071.4||1071.4||1071.4|0
1621414390000|2021-05-19 08:53:10|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|1072.2|1071.2|0
1621414400000|2021-05-19 08:53:20||1071.4||1071.4||1071.4||1071.4|0
1621414420000|2021-05-19 08:53:40|1072.4||1072.4||1072.4||1072.4||0
1621414430000|2021-05-19 08:53:50|1072.2||1072.2||1072.2||1072.2||0
1621414450000|2021-05-19 08:54:10|1072.6|1071.6|1072.6|1071.8|1072.6|1072|1072.6|1071.6|394
1621414460000|2021-05-19 08:54:20|1072.4|1071.6|1072.2|1071.4|1072.4|1071.6|1072.2|1071.4|0
1621414470000|2021-05-19 08:54:30|1072|1071|1071.2|1070.4|1072|1071|1070.8|1070.2|4676
1621414480000|2021-05-19 08:54:40|1071||1071.2||1071.2||1071||0
1621414500000|2021-05-19 08:55:00|1071.6|1070.6|1071.8|1070.8|1071.8|1070.8|1071.6|1070.6|1500
1621414510000|2021-05-19 08:55:10|1072|1071|1072|1071.2|1072|1071.2|1072|1071|313
1621414520000|2021-05-19 08:55:20||1071.4||1071.6||1071.6||1071.4|0
1621414530000|2021-05-19 08:55:30|1072.2|1071.8|1071.8|1071|1072.6|1071.8|1071.8|1071|1483
1621414540000|2021-05-19 08:55:40|1071.6|1070.8|1072|1071|1072|1071.6|1071.4|1070.6|4300
1621414550000|2021-05-19 08:55:50|1071.8||1071.8||1071.8||1071.8||0
1621414580000|2021-05-19 08:56:20|1071.6||1071.6||1071.6||1071.6||0
1621414630000|2021-05-19 08:57:10|1072.2|1071.2|1072.4|1071.4|1072.4|1072|1072|1071.2|3600
1621414680000|2021-05-19 08:58:00|1072.8|1071.6|1073.6|1072.6|1074|1072.6|1072.8|1071.6|1962
1621414690000|2021-05-19 08:58:10|1073.4||1073.4||1073.4||1073.4||0
1621414700000|2021-05-19 08:58:20||1072.8||1072.8||1072.8||1072.8|0
1621414710000|2021-05-19 08:58:30|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|399
1621414720000|2021-05-19 08:58:40|1073|1072.4|1073|1072|1073|1072.4|1073|1072|322
1621414740000|2021-05-19 08:59:00||1071.8||1071.8||1071.8||1071.6|0
1621414750000|2021-05-19 08:59:10|||||||||100
1621414760000|2021-05-19 08:59:20||1071.6||1071.6||1071.6||1071.6|0
1621414780000|2021-05-19 08:59:40|1072.8||1072.6||1072.8||1072.6||0
1621414790000|2021-05-19 08:59:50|1072.4|1071.2|1072.2|1071.2|1072.4|1071.2|1072.2|1071.2|229
1621414800000|2021-05-19 09:00:00|1072.4||1072.4||1072.4||1072.4||0
1621414810000|2021-05-19 09:00:10|1072.6|1071.6|1072.8|1071.8|1072.8|1071.8|1072.6|1071.6|10
1621414870000|2021-05-19 09:01:10|1073.2|1072|1073.8|1073|1074|1073|1073.2|1072|2180
1621414880000|2021-05-19 09:01:20|1074||1074||1074.4||1074||0
1621414890000|2021-05-19 09:01:30|1073.6||1073.6||1073.6||1073.6||0
1621414920000|2021-05-19 09:02:00|1073.8|1073.2|1075.6|1074.6|1075.6|1074.6|1073.8|1073.2|744
1621414930000|2021-05-19 09:02:10|1075.8|1074.8|1075.4|1074.4|1076.4|1075|1075.2|1074.4|605
1621414940000|2021-05-19 09:02:20||1074.2||1074.2||1074.2||1074.2|0
1621414950000|2021-05-19 09:02:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1621414960000|2021-05-19 09:02:40|||||||||50
1621414980000|2021-05-19 09:03:00|1074.8|1074.2|1074.4|1073.8|1075|1074.4|1074.4|1073.8|278
1621414990000|2021-05-19 09:03:10|1074.8|1074|1075|1074.2|1075|1074.2|1074.8|1074|336
1621415000000|2021-05-19 09:03:20||1074.4||1074.4||1074.8||1074.4|807
1621415010000|2021-05-19 09:03:30|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|454
1621415020000|2021-05-19 09:03:40|1074.4|1073.8|1074.6|1073.6|1074.6|1073.8|1074.4|1073.6|47
1621415030000|2021-05-19 09:03:50|1074.4|1073.4|1074.2|1073.2|1074.4|1073.4|1074.2|1073.2|0
1621415050000|2021-05-19 09:04:10|1074.4|1073.4|1075|1074.2|1075|1074.2|1074.4|1073.4|1732
1621415060000|2021-05-19 09:04:20||1074.4||1074.6||1074.6||1074.4|63
1621415080000|2021-05-19 09:04:40|1075.4|1074.8|1075.8|1074.8|1076.2|1075.2|1075.4|1074.6|1019
1621415120000|2021-05-19 09:05:20|1076|1075|1076.6|1075.8|1076.8|1075.8|1076|1075|2722
1621415130000|2021-05-19 09:05:30|1076.4|1075.6|1076|1075.2|1076.4|1075.6|1075.4|1074.6|141
1621415140000|2021-05-19 09:05:40|1075.8|1075|1075.8|1075|1075.8|1075|1075.8|1075|0
1621415150000|2021-05-19 09:05:50|1075.6|1074.8|1075.2|1074.2|1075.6|1074.8|1075.2|1074.2|27
1621415160000|2021-05-19 09:06:00|1075|1074|1074.8|1074|1075|1074|1074.8|1073.8|0
1621415170000|2021-05-19 09:06:10|1074.6|1073.8|1074.6|1073.6|1074.6|1073.8|1074.6|1073.6|0
1621415180000|2021-05-19 09:06:20|1074.4|1073.4|1074.2|1073.2|1074.4|1073.4|1074.2|1073.2|0
1621415190000|2021-05-19 09:06:30|||||||||50
1621415200000|2021-05-19 09:06:40|1074|1073.4|1074|1073.2|1074|1073.4|1074|1072.8|0
1621415210000|2021-05-19 09:06:50|1074.4|1073.4|1074.4|1073.6|1074.4|1073.6|1074.2|1073.4|706
1621415220000|2021-05-19 09:07:00|1074.2|1073.8|1073.8|1072.8|1074.2|1073.8|1073.8|1072.8|31
1621415230000|2021-05-19 09:07:10|1073.6|1072.6|1073.6|1072.4|1073.6|1072.6|1073.6|1072.4|0
1621415250000|2021-05-19 09:07:30|1073.4|1073|1073.6|1072.8|1073.6|1073|1073.2|1072.4|314
1621415260000|2021-05-19 09:07:40|1073.4||1073.8||1073.8||1073.4||0
1621415270000|2021-05-19 09:07:50|1073.6||1073.4||1073.6||1073.4||0
1621415280000|2021-05-19 09:08:00|1073.2|1072.4|1073.8|1072.6|1073.8|1072.6|1073.2|1072.4|27
1621415310000|2021-05-19 09:08:30||1072.8||1073||1073||1072.8|0
1621415320000|2021-05-19 09:08:40|1073.6|1073.2|1073.6|1072.6|1073.6|1073.2|1073.6|1072.6|28
1621415330000|2021-05-19 09:08:50||1072.4||1072.4||1072.4||1072.4|0
1621415350000|2021-05-19 09:09:10||1072.6||1072.6||1072.6||1072.6|0
1621415370000|2021-05-19 09:09:30||1072.4||1072.6||1072.6||1072.4|0
1621415380000|2021-05-19 09:09:40|1072.2|1072|1073|1072|1073.6|1072.2|1072.2|1071.8|10550
1621415390000|2021-05-19 09:09:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1621415400000|2021-05-19 09:10:00|1072.6||1073||1073||1072.6||52
1621415410000|2021-05-19 09:10:10||1072.4||1072.4||1072.4||1072.4|0
1621415420000|2021-05-19 09:10:20|1072.8|1072|1072.4|1071.6|1072.8|1072|1072.4|1071.6|358
1621415430000|2021-05-19 09:10:30|1072.2|1071.4|1072.2|1071|1072.2|1071.4|1072.2|1071|626
1621415440000|2021-05-19 09:10:40||1071.2||1071.2||1071.2||1071.2|0
1621415450000|2021-05-19 09:10:50|||||||||110
1621415460000|2021-05-19 09:11:00|1072|1071|1071.6|1070.6|1072|1071|1071.6|1070.4|935
1621415470000|2021-05-19 09:11:10|1071.4|1070|1070.6|1069.8|1071.4|1070.2|1070.6|1069.8|6946
1621415480000|2021-05-19 09:11:20|1071|1070|1071|1070.2|1071|1070.4|1071|1070|1484
1621415490000|2021-05-19 09:11:30|1070.8|1069.8|1070.6|1070|1070.8|1070|1070.6|1069.8|306
1621415500000|2021-05-19 09:11:40||1069.8||1069.8||1069.8||1069.8|0
1621415510000|2021-05-19 09:11:50|1070.4|1069.4|1069.8|1069.2|1070.4|1069.4|1069.8|1069.2|231
1621415520000|2021-05-19 09:12:00|1070.2|1069.4|1070.4|1069.4|1070.4|1069.4|1070.2|1069.4|3199
1621415530000|2021-05-19 09:12:10|1070.6|1069.8|1070.8|1070|1070.8|1070.2|1070.6|1069.8|1399
1621415540000|2021-05-19 09:12:20|1070.2|1069.8|1070|1069.2|1070.2|1069.8|1069.6|1069.2|16621
1621415550000|2021-05-19 09:12:30|1070.2|1069.4|1070.8|1070.4|1070.8|1070.4|1070.2|1069.4|1692
1621415570000|2021-05-19 09:12:50|1071.2|1070.6|1071.4|1070.6|1071.4|1070.6|1071.2|1070.4|486
1621415580000|2021-05-19 09:13:00|1071.2||1071.2||1071.2||1071.2||0
1621415610000|2021-05-19 09:13:30|1071.4|1070.8|1072|1071.2|1072|1071.2|1071.4|1070.8|625
1621415620000|2021-05-19 09:13:40|1072.2|1071.4|1072.2|1071.2|1072.6|1071.6|1072.2|1071.2|600
1621415630000|2021-05-19 09:13:50|1072.4|1071.4|1072.2|1071.4|1072.6|1071.6|1072.2|1071.4|0
1621415660000|2021-05-19 09:14:20|1072.4|1071.8|1071.4|1070.6|1072.4|1072.2|1071.4|1070.6|7736
1621415670000|2021-05-19 09:14:30||1070.8||1070.8||1070.8||1070.8|0
1621415680000|2021-05-19 09:14:40||1070.6||1070.6||1070.6||1070.6|0
1621415700000|2021-05-19 09:15:00||1070.4||1070.6||1070.6||1070.4|0
1621415710000|2021-05-19 09:15:10|1071.2|1070.4|1071.2|1070.4|1071.2|1070.4|1071.2|1070.4|0
1621415720000|2021-05-19 09:15:20||1070.6||1070.4||1070.6||1070.4|0
1621415740000|2021-05-19 09:15:40||1070.6||1070.4||1070.6||1070.4|0
1621415750000|2021-05-19 09:15:50|1071.4|1070.6|1071.8|1071|1071.8|1071|1071.2|1070.6|2563
1621415760000|2021-05-19 09:16:00|1071.6|1070.8|1071.6|1071|1071.8|1071|1071.6|1070.8|0
1621415810000|2021-05-19 09:16:50|1071.8|1071.6|1071.8|1071.2|1072.2|1071.6|1071.8|1071.2|5997
1621415820000|2021-05-19 09:17:00|1071.6|1070.8|1071.6|1070.8|1071.6|1071|1071.2|1070.4|443
1621415830000|2021-05-19 09:17:10||1071.2||1071.2||1071.2||1071.2|0
1621415840000|2021-05-19 09:17:20|1071.8|1071.6|1072|1071.6|1072.4|1072.2|1071.8|1071.6|4099
1621415850000|2021-05-19 09:17:30|1072.2|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|207
1621415860000|2021-05-19 09:17:40|1072.6|1072|1073.6|1072.8|1073.6|1072.8|1072.4|1071.8|5254
1621415870000|2021-05-19 09:17:50|1073.4|1072.4|1072.8|1072|1073.4|1072.4|1072.8|1072|302
1621415880000|2021-05-19 09:18:00|1072.6|1071.8|1072.8|1071.8|1072.8|1072.2|1072.6|1071.8|0
1621415900000|2021-05-19 09:18:20|1072.6|1072|1072.6|1071.8|1072.6|1072|1072.6|1071.8|95
1621415910000|2021-05-19 09:18:30||1072||1072||1072||1072|0
1621415920000|2021-05-19 09:18:40|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|67
1621415930000|2021-05-19 09:18:50|1072.6|1072|1072.8|1072|1072.8|1072|1072.6|1071.8|0
1621415940000|2021-05-19 09:19:00|1072.6|1071.8|1072.8|1071.8|1072.8|1071.8|1072.6|1071.8|0
1621415950000|2021-05-19 09:19:10|1072.6||1072.6||1072.6||1072.6||0
1621415960000|2021-05-19 09:19:20|1072.4|1071.6|1075|1074|1075|1074|1072.4|1071.6|9261
1621415970000|2021-05-19 09:19:30|1075.2|1074.2|1075|1074.4|1075.4|1074.4|1075|1074.2|0
1621415980000|2021-05-19 09:19:40|1074.8|1074.2|1074.8|1073.8|1074.8|1074.2|1074.8|1073.8|282
1621415990000|2021-05-19 09:19:50|1075|1074|1075|1074|1075|1074|1075|1074|0
1621416000000|2021-05-19 09:20:00|1074.8|1074.2|1074|1073|1074.8|1074.2|1074|1073|1147
1621416020000|2021-05-19 09:20:20|1074.4|1073.2|1074.4|1073.8|1074.8|1073.8|1074.4|1073.2|354
1621416050000|2021-05-19 09:20:50|1074.2|1073.6|1074|1073|1074.4|1073.6|1074|1073|0
1621416060000|2021-05-19 09:21:00|1074.4|1073.2|1075.4|1074.2|1076.8|1075.8|1074.4|1073.2|12691
1621416080000|2021-05-19 09:21:20||1074.4||1074.4||1074.4||1074.4|0
1621416090000|2021-05-19 09:21:30||1074.6||1074.6||1074.6||1074.6|0
1621416110000|2021-05-19 09:21:50|1075.8|1074.8|1076.2|1075.6|1076.2|1075.8|1075.8|1074.8|4384
1621416120000|2021-05-19 09:22:00|1076.4|1075.8|1076.8|1075.6|1077.2|1076.4|1076.4|1075.6|1908
1621416130000|2021-05-19 09:22:10|1076.4|1075.8|1076.2|1075.6|1076.8|1075.8|1076.2|1075.6|370
1621416140000|2021-05-19 09:22:20|1076|1075.2|1075.6|1074.8|1076|1075.2|1075.6|1074.8|1570
1621416150000|2021-05-19 09:22:30|1075.4|1074.6|1075.4|1074.4|1075.4|1074.6|1075.4|1074.4|0
1621416160000|2021-05-19 09:22:40||1074.2||1074.2||1074.2||1074.2|0
1621416170000|2021-05-19 09:22:50|1075.2|1074|1075|1074.2|1075.2|1074.2|1075|1074|0
1621416180000|2021-05-19 09:23:00|1075.2|1074.4|1075.4|1074.6|1075.4|1074.8|1075.2|1074.4|1521
1621416210000|2021-05-19 09:23:30|1075.2||1075.2||1075.2||1075.2||0
1621416220000|2021-05-19 09:23:40|1075|1074.4|1075|1074|1075|1074.4|1074.8|1074|272
1621416240000|2021-05-19 09:24:00|1074.8|1073.8|1074.6|1073.8|1074.8|1073.8|1074.2|1073.8|330
1621416260000|2021-05-19 09:24:20|1074.4|1074|1074.8|1074.2|1074.8|1074.2|1074|1073.8|1162
1621416270000|2021-05-19 09:24:30||1074.4||1074.2||1074.4||1074.2|930
1621416350000|2021-05-19 09:25:50|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.4|1073.8|1564
1621416360000|2021-05-19 09:26:00|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.6|1074|970
1621416370000|2021-05-19 09:26:10|1075|1074.4|1075.4|1074.6|1075.4|1074.8|1075|1074.4|555
1621416380000|2021-05-19 09:26:20|1075.2|1074.4|1075.2|1074.2|1075.2|1074.4|1075|1074.2|462
1621416390000|2021-05-19 09:26:30|1075.4||1075.2||1075.4||1075.2||0
1621416410000|2021-05-19 09:26:50|1075|1074|1075|1074|1075|1074|1075|1074|0
1621416420000|2021-05-19 09:27:00|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|0
1621416430000|2021-05-19 09:27:10|1075|1074|1074.8|1074|1075|1074|1074.8|1074|0
1621416440000|2021-05-19 09:27:20|1074.6|1073.8|1074.4|1073.8|1074.6|1073.8|1074.4|1073.8|0
1621416450000|2021-05-19 09:27:30|1074.6||1074.6||1074.6||1074.6||0
1621416460000|2021-05-19 09:27:40|1074.4||1074.2||1074.4||1074.2||1495
1621416480000|2021-05-19 09:28:00|1074||1074||1074||1074||204
1621416490000|2021-05-19 09:28:10||1073.4||1073.2||1073.4||1073.2|572
1621416510000|2021-05-19 09:28:30||1073.4||1073.2||1073.4||1073.2|0
1621416520000|2021-05-19 09:28:40||1073.4||1073.4||1073.4||1073.2|0
1621416550000|2021-05-19 09:29:10|1074.2|1073.6|1074.4|1073.6|1075|1074.2|1074.2|1073.6|1190
1621416560000|2021-05-19 09:29:20|1074.2|1073.4|1074.2|1073.4|1074.2|1073.4|1074.2|1073.4|0
1621416570000|2021-05-19 09:29:30|1074.4|1073.6|1074.6|1073.6|1074.6|1073.6|1074.4|1073.6|1400
1621416580000|2021-05-19 09:29:40|1074.4|1073.4|1074.2|1073.4|1074.4|1073.4|1074.2|1073.4|0
1621416590000|2021-05-19 09:29:50|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1621416610000|2021-05-19 09:30:10|1074.4|1073.4|1074.6|1074|1074.6|1074|1074.2|1073.4|947
1621416620000|2021-05-19 09:30:20|1074.8||1074.6||1074.8||1074.6||0
1621416630000|2021-05-19 09:30:30|1074.4||1074.4||1074.4||1074.4||47
1621416640000|2021-05-19 09:30:40|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.6|92
1621416710000|2021-05-19 09:31:50|1074|1073.4|1074|1073.2|1074|1073.4|1073.8|1073.2|127
1621416730000|2021-05-19 09:32:10||1073.4||1073.4||1073.4||1073.4|0
1621416740000|2021-05-19 09:32:20|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1621416750000|2021-05-19 09:32:30|1073.6||1073.8||1073.8||1073.6||0
1621416760000|2021-05-19 09:32:40||1073.4||1073.2||1073.4||1073.2|467
1621416780000|2021-05-19 09:33:00|1073.6|1073|1073.4|1072.8|1073.6|1073.2|1073|1072.4|1541
1621416790000|2021-05-19 09:33:10||1073||1073||1073||1073|0
1621416800000|2021-05-19 09:33:20|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073.2|1072.6|3
1621416810000|2021-05-19 09:33:30|1073|1072.4|1072.6|1072.2|1073|1072.4|1072.6|1072.2|0
1621416820000|2021-05-19 09:33:40|1072.4|1072|1072.8|1072|1073|1072.2|1072.4|1072|800
1621416830000|2021-05-19 09:33:50|1073|1072.2|1073.2|1072.4|1073.2|1072.4|1073|1072.2|0
1621416850000|2021-05-19 09:34:10|1072.8||1072.8||1072.8||1072.8||0
1621416860000|2021-05-19 09:34:20||1072.2||1072.2||1072.2||1072.2|0
1621416870000|2021-05-19 09:34:30||1072||1072.2||1072.2||1072|0
1621416880000|2021-05-19 09:34:40|1073|1072.4|1074|1073|1074|1073|1073|1072.4|1452
1621416890000|2021-05-19 09:34:50|1073.8|1073.2|1074|1073.2|1074|1073.2|1073.8|1073.2|0
1621416900000|2021-05-19 09:35:00|1073.8||1073.8||1073.8||1073.8||0
1621416910000|2021-05-19 09:35:10|1074||1074||1074||1074||0
1621416930000|2021-05-19 09:35:30||1073.4||1073.4||1073.4||1073.4|0
1621416940000|2021-05-19 09:35:40||1073.6||1073.6||1073.6||1073.6|0
1621416950000|2021-05-19 09:35:50|1074.2|1073.8|1075|1074.2|1075|1074.2|1074.2|1073.8|2153
1621416970000|2021-05-19 09:36:10|1074.8|1074|1074.8|1074|1074.8|1074|1074.8|1074|0
1621416980000|2021-05-19 09:36:20|1074.6|1073.8|1074.6|1073.8|1074.8|1073.8|1074.6|1073.8|0
1621416990000|2021-05-19 09:36:30|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.4|0
1621417000000|2021-05-19 09:36:40||1073.8||1073.6||1073.8||1073.6|0
1621417010000|2021-05-19 09:36:50|1074.6|1073.8|1074.6|1073.8|1074.8|1073.8|1074.6|1073.8|0
1621417020000|2021-05-19 09:37:00|1074.4|1073.6|1074.4|1073.8|1074.4|1073.8|1074.4|1073.6|0
1621417030000|2021-05-19 09:37:10|1074.6||1074.6||1074.6||1074.6||0
1621417040000|2021-05-19 09:37:20|1074.8|1074|1075.4|1074.6|1075.4|1074.6|1074.8|1074|854
1621417050000|2021-05-19 09:37:30||1074.8||1074.8||1074.8||1074.8|0
1621417060000|2021-05-19 09:37:40|1075.2||1075.2||1075.2||1075.2||0
1621417110000|2021-05-19 09:38:30|1075|1074.6|1075|1074.2|1075.2|1074.6|1074.8|1074.2|188
1621417130000|2021-05-19 09:38:50|1075.2|1074.4|1075.2|1074.6|1075.2|1074.8|1075|1074.4|525
1621417140000|2021-05-19 09:39:00|||||||||7
1621417150000|2021-05-19 09:39:10|1075.4|1074.8|1076.4|1075.6|1076.4|1075.8|1075.4|1074.8|3405
1621417160000|2021-05-19 09:39:20|1076.6|1075.8|1076.8|1076|1077.2|1076.2|1076.6|1075.8|750
1621417180000|2021-05-19 09:39:40||1076.2||1076.2||1076.2||1076.2|5
1621417200000|2021-05-19 09:40:00||1076.4||1076.4||1076.4||1076.4|0
1621417210000|2021-05-19 09:40:10|1077.2|1076.6|1077.8|1077|1077.8|1077|1077.2|1076.6|322
1621417230000|2021-05-19 09:40:30|1077.6|1077.2|1078.4|1077.4|1078.4|1077.4|1077.6|1077.2|1692
1621417240000|2021-05-19 09:40:40|1078.6|1077.6|1078.4|1077.6|1078.6|1077.6|1078.4|1077.6|0
1621417250000|2021-05-19 09:40:50|1078.6|1077.8|1079.4|1078.4|1079.6|1078.4|1078.6|1077.8|373
1621417260000|2021-05-19 09:41:00|1079.2||1079||1079.2||1079||0
1621417270000|2021-05-19 09:41:10|1078.8|1078.2|1079|1078.2|1079|1078.2|1078.6|1078|1048
1621417280000|2021-05-19 09:41:20|1079.4|1078.4|1080|1079.2|1080|1079.2|1079.4|1078.4|1275
1621417290000|2021-05-19 09:41:30||1079.4||1079.4||1079.4||1079.4|0
1621417310000|2021-05-19 09:41:50|1079.8|1079.2|1078.8|1077.8|1079.8|1079.2|1078.6|1077.8|4744
1621417330000|2021-05-19 09:42:10|1078.6|1077.6|1078.4|1077.4|1078.6|1077.6|1078.4|1077.4|0
1621417340000|2021-05-19 09:42:20|1078.6|1077.6|1080.2|1079|1081|1079.8|1078.6|1077.6|20085
1621417350000|2021-05-19 09:42:30|1080.4|1079.2|1080.6|1079.4|1080.6|1079.4|1080.4|1079.2|0
1621417360000|2021-05-19 09:42:40|1081|1080.2|1081|1079.8|1082|1080.8|1081|1079.8|3921
1621417370000|2021-05-19 09:42:50|1081.2|1080|1081.8|1080.8|1081.8|1081|1081.2|1080|0
1621417380000|2021-05-19 09:43:00|1081.6|1080.6|1081.6|1080.4|1081.6|1080.6|1081.6|1080.4|0
1621417390000|2021-05-19 09:43:10||1080.2||1080.4||1080.4||1080.2|0
1621417400000|2021-05-19 09:43:20|1081.8|1080.6|1082|1080.8|1082.8|1081.4|1081.8|1080.6|1686
1621417410000|2021-05-19 09:43:30||1080.6||1080.6||1080.6||1080.6|0
1621417420000|2021-05-19 09:43:40||1080.8||1080.8||1080.8||1080.8|0
1621417430000|2021-05-19 09:43:50|1082.2|1081|1083.2|1082|1083.2|1082|1082.2|1081|1978
1621417440000|2021-05-19 09:44:00|1083|1082.2|1083.6|1082.4|1084|1082.4|1083|1082.2|0
1621417450000|2021-05-19 09:44:10|1083.8|1082.6|1084.6|1083.2|1084.6|1083.2|1083.6|1082.6|374
1621417460000|2021-05-19 09:44:20|1084.2||1084.2||1084.2||1084.2||0
1621417480000|2021-05-19 09:44:40|1084|1082.8|1084|1082.6|1084|1082.8|1083.8|1082.4|212
1621417490000|2021-05-19 09:44:50|1084.2|1082.8|1084|1082.8|1084.2|1082.8|1084|1082.8|697
1621417500000|2021-05-19 09:45:00||1082.6||1082.6||1082.6||1082.6|0
1621417510000|2021-05-19 09:45:10||1082.8||1082.8||1082.8||1082.8|0
1621417520000|2021-05-19 09:45:20|1084.2|1083|1085.4|1084|1085.4|1084|1084.2|1083|1806
1621417530000|2021-05-19 09:45:30|1085.2|1083.8|1084.6|1083.2|1085.2|1083.8|1084.6|1083|0
1621417550000|2021-05-19 09:45:50|1084.4|1083|1084.2|1083|1084.4|1083|1084.2|1083|0
1621417560000|2021-05-19 09:46:00||1082.8||1083||1083||1082.8|0
1621417570000|2021-05-19 09:46:10|1084.4|1083.2|1084.8|1083.2|1084.8|1083.2|1084.4|1083.2|0
1621417590000|2021-05-19 09:46:30|1084.6||1084.6||1084.6||1084.6||0
1621417600000|2021-05-19 09:46:40|1084.4|1083.4|1084.6|1083.6|1084.6|1083.6|1084.2|1083.4|0
1621417610000|2021-05-19 09:46:50|1084.4|1083.4|1084.2|1082.8|1084.4|1083.4|1084.2|1082.8|1267
1621417630000|2021-05-19 09:47:10|1084|1083|1084|1083.2|1084|1083.2|1083.8|1083|25
1621417640000|2021-05-19 09:47:20||1083||1083||1083||1083|0
1621417650000|2021-05-19 09:47:30||1083.2||1083||1083.2||1083|0
1621417660000|2021-05-19 09:47:40|1083.8|1082.8|1084|1083|1084|1083|1083.8|1082.8|0
1621417680000|2021-05-19 09:48:00|1084.6|1083.2|1085.2|1083.8|1085.2|1083.8|1084.6|1083.2|1422
1621417690000|2021-05-19 09:48:10|1085||1084.8||1085||1084.8||1
1621417700000|2021-05-19 09:48:20|1084.6|1083.4|1084|1082.8|1084.6|1083.4|1084|1082.8|852
1621417710000|2021-05-19 09:48:30|1083.8|1082.6|1084.2|1082.8|1084.2|1082.8|1083.2|1082.2|1107
1621417730000|2021-05-19 09:48:50|1084.4|1083|1084.4|1083.6|1084.4|1083.6|1084.4|1083|1379
1621417740000|2021-05-19 09:49:00|1083.4|1083.2|1084.4|1083|1084.4|1083.2|1083.4|1082.8|2500
1621417750000|2021-05-19 09:49:10|1084.2|1083.2|1084.4|1083.4|1084.4|1083.6|1084.2|1083.2|0
1621417790000|2021-05-19 09:49:50|1084.6|1083.6|1085.6|1084.2|1085.6|1084.2|1084.6|1083.6|1984
1621417920000|2021-05-19 09:52:00|1085.4|1084|1085|1083.6|1085.4|1084|1085|1083.6|1761
1621417950000|2021-05-19 09:52:30||1083.8||1083.8||1083.8||1083.8|918
1621417960000|2021-05-19 09:52:40||1084||1084||1084||1084|0
1621417980000|2021-05-19 09:53:00|1085.2|1084.2|1085.8|1084.8|1086|1084.8|1085.2|1084.2|2324
1621417990000|2021-05-19 09:53:10|1085.6|1084.6|1085.4|1084.2|1085.6|1084.6|1085|1084.2|995
1621418000000|2021-05-19 09:53:20|1085.6|1084|1084.8|1083.6|1085.6|1084|1084.2|1083.4|600
1621418010000|2021-05-19 09:53:30|1085|1083.8|1085.2|1084.2|1085.2|1084.2|1085|1083.8|0
1621418020000|2021-05-19 09:53:40|1085|1083.8|1084.8|1083.4|1085.2|1084.2|1084.2|1083.4|4001
1621418030000|2021-05-19 09:53:50|1084.6|1083.2|1084.6|1083.4|1084.8|1083.4|1084.6|1083.2|1000
1621418050000|2021-05-19 09:54:10|1085|1083.6|1085.2|1084|1085.2|1084|1085|1083.6|715
1621418060000|2021-05-19 09:54:20|1085|1083.8|1085|1083.8|1085|1083.8|1085|1083.8|0
1621418070000|2021-05-19 09:54:30||1083.6||1083.6||1083.6||1083.6|0
1621418080000|2021-05-19 09:54:40||1083.4||1083.4||1083.4||1083.4|0
1621418090000|2021-05-19 09:54:50|1084.8||1084.6||1084.8||1084.6||50
1621418100000|2021-05-19 09:55:00|1084.4||1084||1084.4||1084||0
1621418110000|2021-05-19 09:55:10|1084.2||1084.2||1084.2||1084.2||0
1621418120000|2021-05-19 09:55:20|1084.4|1083.6|1084.2|1083.4|1085|1083.8|1084.2|1083.4|3093
1621418130000|2021-05-19 09:55:30|1084|1083|1082.8|1081.6|1084|1083|1082.8|1081.4|0
1621418140000|2021-05-19 09:55:40||1081.8||1081.8||1081.8||1081.8|0
1621418160000|2021-05-19 09:56:00|1083|1082|1083.8|1082.6|1084|1082.6|1083|1082|228
1621418190000|2021-05-19 09:56:30|1083.6||1083.6||1083.6||1083.6||0
1621418210000|2021-05-19 09:56:50|1083.8||1083.8||1083.8||1083.8||0
1621418220000|2021-05-19 09:57:00|1084|1082.8|1083.8|1082.8|1084.2|1082.8|1083.8|1082.8|0
1621418230000|2021-05-19 09:57:10|1083.6|1082.6|1082.6|1081.4|1083.6|1082.6|1082.6|1081.4|723
1621418240000|2021-05-19 09:57:20|1082.8|1081.6|1083|1081.6|1083|1081.6|1082.8|1081.6|0
1621418260000|2021-05-19 09:57:40||1081.8||1081.8||1081.8||1081.8|0
1621418270000|2021-05-19 09:57:50|||||||||10
1621418280000|2021-05-19 09:58:00|1082.8|1081.6|1082.4|1081.8|1082.8|1081.8|1082.4|1081|227
1621418290000|2021-05-19 09:58:10|1082.6||1082.8||1082.8||1082.6||0
1621418320000|2021-05-19 09:58:40|1082.6|1081.4|1082.4|1081.6|1082.8|1081.8|1081.6|1080.6|1567
1621418330000|2021-05-19 09:58:50|1082.2||1082.2||1082.2||1082.2||0
1621418360000|2021-05-19 09:59:20|1082|1081.2|1081.8|1080.8|1082|1081.2|1081.8|1080.8|3
1621418370000|2021-05-19 09:59:30|1081.6|1080.6|1081.4|1080.2|1081.6|1080.6|1081.4|1080.2|500
1621418380000|2021-05-19 09:59:40|1081.2|1080|1081.2|1080|1081.2|1080|1081.2|1080|0
1621418450000|2021-05-19 10:00:50||1080.2||1080.2||1080.2||1080.2|0
1621418460000|2021-05-19 10:01:00||1080||1080||1080||1080|0
1621418470000|2021-05-19 10:01:10|1081||1081||1081||1081||0
1621418490000|2021-05-19 10:01:30|1081.2|1080.2|1081.6|1080.4|1081.6|1080.4|1081.2|1080.2|4000
1621418510000|2021-05-19 10:01:50|1081.4|1080.2|1080.2|1079.2|1081.4|1080.2|1080.2|1079|3280
1621418520000|2021-05-19 10:02:00|1080|1079|1079.8|1078.6|1080|1079|1079.8|1078.6|0
1621418540000|2021-05-19 10:02:20|1079.6|1078.4|1079.4|1078.2|1079.6|1078.4|1079.4|1078.2|0
1621418550000|2021-05-19 10:02:30|1078.2|1078|1079.4|1078.2|1079.4|1078.2|1078.2|1078|2000
1621418580000|2021-05-19 10:03:00|1079.6|1078.4|1079.6|1078.8|1080.2|1079.6|1079.6|1078.4|1481
1621418590000|2021-05-19 10:03:10|1079.4|1078.6|1079.4|1078|1079.4|1078.6|1079.4|1078|296
1621418620000|2021-05-19 10:03:40|1079.2|1077.8|1078.8|1078|1079.2|1078|1078.8|1077.6|0
1621418630000|2021-05-19 10:03:50||1077.8||1077.8||1077.8||1077.8|0
1621418640000|2021-05-19 10:04:00|1079|1078|1079|1078.4|1079.2|1078.4|1079|1078|1137
1621418650000|2021-05-19 10:04:10|1079.2|1078.2|1079.4|1078.4|1079.4|1078.4|1079.2|1078.2|145
1621418660000|2021-05-19 10:04:20|1079.2||1079.2||1079.2||1079.2||0
1621418670000|2021-05-19 10:04:30|1079||1079.2||1079.4||1079||400
1621418700000|2021-05-19 10:05:00|1079||1079.2||1079.2||1079||0
1621418720000|2021-05-19 10:05:20|1079|1078|1077.8|1077.4|1079|1078|1077.8|1077.4|476
1621418730000|2021-05-19 10:05:30|1078.2||1077.8||1078.4||1077.8||24
1621418740000|2021-05-19 10:05:40|1077.6|1077|1077.4|1076.4|1077.6|1077|1077.4|1076.4|491
1621418760000|2021-05-19 10:06:00|1077.2|1076.2|1077|1076|1077.2|1076.2|1077|1075.8|0
1621418770000|2021-05-19 10:06:10|1076.8|1075.8|1076.8|1075.6|1076.8|1075.8|1076.8|1075.6|0
1621418780000|2021-05-19 10:06:20||1075.4||1075.4||1075.4||1075.4|0
1621418820000|2021-05-19 10:07:00|1076|1076|1077|1075.8|1077|1076|1076|1075.2|941
1621418830000|2021-05-19 10:07:10|1077.2|1076|1077.2|1076.6|1077.2|1076.6|1077.2|1076|143
1621418850000|2021-05-19 10:07:30|1077.6|1076.8|1077.6|1076.8|1077.6|1077|1077.6|1076.8|480
1621418870000|2021-05-19 10:07:50|1077.4||1077.4||1077.4||1077.4||0
1621418890000|2021-05-19 10:08:10|||||||||90
1621418960000|2021-05-19 10:09:20|1077.2|1076.6|1076.8|1076|1077.2|1076.6|1076.8|1076|415
1621418990000|2021-05-19 10:09:50|1076.6|1075.8|1076.4|1075.6|1076.6|1075.8|1076.4|1075.2|422
1621419000000|2021-05-19 10:10:00|1076.6|1075.8|1076.6|1075.8|1076.8|1075.8|1076.6|1075.8|0
1621419020000|2021-05-19 10:10:20|1076.8|1076|1077.6|1077.2|1077.6|1077.4|1076.8|1076|3814
1621419030000|2021-05-19 10:10:30|1077.8|1077|1077.8|1077|1078|1077|1077.8|1076.8|0
1621419100000|2021-05-19 10:11:40|1077.6||1077.6||1077.6||1077.4||0
1621419130000|2021-05-19 10:12:10|1077.8|1077.2|1078.6|1078|1078.8|1078|1077.8|1077.2|2102
1621419140000|2021-05-19 10:12:20|1078.4|1077.8|1077.8|1077|1078.4|1077.8|1077.8|1077|895
1621419150000|2021-05-19 10:12:30|1077.6||1077.6||1077.6||1077.6||0
1621419160000|2021-05-19 10:12:40|1077.4||1077.4||1077.4||1077.4||0
1621419180000|2021-05-19 10:13:00|1077.2|1076.6|1077.2|1076.2|1077.2|1076.6|1077.2|1076.2|3
1621419190000|2021-05-19 10:13:10|1077|1076|1077|1076|1077|1076|1077|1076|0
1621419220000|2021-05-19 10:13:40|1076.4|1076.2|1076.8|1076|1076.8|1076.2|1076.4|1076|665
1621419230000|2021-05-19 10:13:50|1076.6||1076.6||1076.6||1076.6||100
1621419240000|2021-05-19 10:14:00|1076.8||1076.8||1076.8||1076.8||0
1621419260000|2021-05-19 10:14:20|1076.6||1076.6||1076.6||1076.6||0
1621419300000|2021-05-19 10:15:00|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.8|1076.2|620
1621419320000|2021-05-19 10:15:20|1077.2||1077.4||1077.6||1077.2||0
1621419330000|2021-05-19 10:15:30|1077.2||1077.2||1077.2||1077.2||0
1621419360000|2021-05-19 10:16:00|1077||1077||1077||1077||0
1621419370000|2021-05-19 10:16:10|1077.2|1076.6|1076.6|1075.6|1077.2|1077|1076.2|1075.6|6179
1621419380000|2021-05-19 10:16:20|1076.4||1076.2||1076.4||1076.2||0
1621419390000|2021-05-19 10:16:30|1076|1075.4|1075.4|1075|1076|1075.4|1075.4|1075|534
1621419400000|2021-05-19 10:16:40|1075.6|1075.2|1076|1075|1076|1075.2|1075.6|1075|0
1621419420000|2021-05-19 10:17:00|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1621419450000|2021-05-19 10:17:30|1076|1075.4|1075.8|1075.4|1076|1075.4|1075.8|1075.2|29
1621419460000|2021-05-19 10:17:40|1076|1075.6|1077|1076.2|1077|1076.4|1076|1075.4|2220
1621419470000|2021-05-19 10:17:50|1077.2|1076.4|1077.4|1076.4|1077.4|1076.4|1077.2|1076.4|0
1621419480000|2021-05-19 10:18:00|1077||1077||1077||1077||0
1621419490000|2021-05-19 10:18:10|1077.2|1076.6|1078|1077|1078|1077|1077.2|1076.6|979
1621419500000|2021-05-19 10:18:20|1078.2|1077.2|1078.4|1078|1078.6|1078|1078.2|1077.2|0
1621419520000|2021-05-19 10:18:40||1078.2||1078.2||1078.2||1078.2|0
1621419530000|2021-05-19 10:18:50|1078.6|1078.4|1079.2|1078.2|1079.2|1078.4|1078.6|1078.2|188
1621419540000|2021-05-19 10:19:00|1079.4|1078.4|1079.4|1078.6|1079.4|1078.6|1079.4|1078.4|0
1621419550000|2021-05-19 10:19:10|1079.6|1078.8|1079.8|1078.8|1079.8|1078.8|1079.6|1078.8|0
1621419580000|2021-05-19 10:19:40|1079.6||1079.4||1079.6||1079.4||0
1621419590000|2021-05-19 10:19:50||1079||1078.8||1079||1078.8|0
1621419600000|2021-05-19 10:20:00||1079||1079||1079||1079|0
1621419610000|2021-05-19 10:20:10|1079|1078.8|1080.8|1079.8|1080.8|1080|1079|1078.6|4649
1621419630000|2021-05-19 10:20:30|1080.6|1080.2|1081.2|1080.4|1081.4|1080.8|1080.6|1080.2|2937
1621419640000|2021-05-19 10:20:40|1081.4||1081.6||1081.6||1081.4||0
1621419650000|2021-05-19 10:20:50|1081.4|1080.6|1081.8|1080.8|1082|1080.8|1081.4|1080.6|4600
1621419660000|2021-05-19 10:21:00|1082|1081|1081.8|1081|1082|1081|1081.8|1080.8|360
1621419670000|2021-05-19 10:21:10|1081.6|1080.6|1081.2|1080.2|1081.6|1080.8|1080.8|1080.2|934
1621419680000|2021-05-19 10:21:20|1081||1081||1081||1081||0
1621419690000|2021-05-19 10:21:30|1080.8||1081||1081||1080.8||0
1621419730000|2021-05-19 10:22:10|1080.8|1080|1080.4|1079.6|1080.8|1080|1080.4|1079.2|4690
1621419780000|2021-05-19 10:23:00|1080.6|1079.8|1081.4|1080.6|1081.4|1080.6|1080.6|1079.8|2035
1621419790000|2021-05-19 10:23:10|1081.6||1081.6||1081.6||1081.6||0
1621419800000|2021-05-19 10:23:20|1081.8|1080.8|1082|1081|1082|1081|1081.8|1080.8|0
1621419810000|2021-05-19 10:23:30|1081.8|1081.2|1082.2|1081.4|1082.2|1081.4|1081.8|1081.2|320
1621419820000|2021-05-19 10:23:40||1081.6||1081.4||1081.6||1081.4|0
1621419830000|2021-05-19 10:23:50||1081.6||1081.4||1081.6||1081.4|0
1621419850000|2021-05-19 10:24:10||1081.6||1081.4||1081.6||1081.4|12
1621419870000|2021-05-19 10:24:30|1082||1082||1082||1082||0
1621419900000|2021-05-19 10:25:00|1081.8|1081|1082|1081.2|1082|1081.2|1081.8|1081|194
1621419910000|2021-05-19 10:25:10|1081.8|1081|1081.8|1080.8|1081.8|1081|1081.6|1080.8|0
1621419920000|2021-05-19 10:25:20|1081.6|1080.6|1081.6|1080.4|1081.6|1080.6|1081.6|1080.4|0
1621419930000|2021-05-19 10:25:30||1080.6||1080.6||1080.6||1080.6|0
1621419960000|2021-05-19 10:26:00|1081.4|1080.4|1081.2|1080.4|1081.4|1080.4|1081|1080.2|159
1621419970000|2021-05-19 10:26:10|1081||1081||1081||1081||0
1621420000000|2021-05-19 10:26:40|1081.2|1081|1081|1080.2|1081.2|1081|1080.8|1080|6475
1621420010000|2021-05-19 10:26:50|1081.2|1080.4|1081.2|1080.4|1081.4|1080.8|1081.2|1080.4|1596
1621420030000|2021-05-19 10:27:10||1080.6||1080.6||1080.6||1080.6|0
1621420040000|2021-05-19 10:27:20|1081.4|1081.2|1082.2|1081.6|1082.2|1081.6|1081.4|1081.2|3404
1621420050000|2021-05-19 10:27:30|1082.4|1081.8|1083.4|1082.2|1083.4|1082.2|1082.4|1081.8|178
1621420060000|2021-05-19 10:27:40|1083.2||1083.2||1083.2||1083.2||0
1621420070000|2021-05-19 10:27:50|1083|1082|1083|1082|1083|1082.2|1082.4|1081.6|2227
1621420080000|2021-05-19 10:28:00|1082.8||1082.8||1082.8||1082.8||0
1621420090000|2021-05-19 10:28:10|1082.6|1081.8|1082.8|1081.8|1082.8|1082.2|1082.2|1081.6|2305
1621420100000|2021-05-19 10:28:20|1083|1082|1083|1082|1083|1082|1083|1082|13
1621420110000|2021-05-19 10:28:30|1083.2|1082.2|1083.4|1082.2|1083.4|1082.2|1083.2|1082.2|925
1621420130000|2021-05-19 10:28:50|1083.6|1082.4|1083.4|1082.6|1083.8|1083.4|1083.4|1082.4|3945
1621420150000|2021-05-19 10:29:10||1082.8||1082.8||1082.8||1082.8|0
1621420160000|2021-05-19 10:29:20|1083.2|1082.6|1083.4|1082.6|1083.4|1082.8|1083|1082.4|1986
1621420180000|2021-05-19 10:29:40|1083.2||1083.4||1083.4||1083.2||0
1621420200000|2021-05-19 10:30:00|1083.2||1083.4||1083.4||1083.2||0
1621420210000|2021-05-19 10:30:10|1083.2||1083.2||1083.2||1083.2||0
1621420220000|2021-05-19 10:30:20|1083.4||1083.4||1083.4||1083.4||0
1621420240000|2021-05-19 10:30:40|1083.2|1082.4|1082.4|1081.6|1083.2|1082.4|1082.2|1081.6|105
1621420280000|2021-05-19 10:31:20|1082.2|1081.4|1081.6|1080.8|1082.2|1081.4|1081.6|1080.8|209
1621420290000|2021-05-19 10:31:30|1081.4||1081.6||1081.6||1081.4||0
1621420300000|2021-05-19 10:31:40||1080.6||1080.6||1080.6||1080.6|0
1621420370000|2021-05-19 10:32:50|1081.8|1080.8|1081.8|1081.2|1082.2|1081.2|1081.8|1080.8|2705
1621420380000|2021-05-19 10:33:00|1081.6|1081|1081.4|1080.6|1081.6|1081|1081.4|1080.6|741
1621420400000|2021-05-19 10:33:20|1081.2|1080.4|1081.4|1080.4|1081.4|1080.4|1081.2|1080.4|0
1621420420000|2021-05-19 10:33:40|1081.2|1080.2|1081|1080|1081.2|1080.2|1081|1080|0
1621420430000|2021-05-19 10:33:50||1080.2||1080.2||1080.2||1080.2|0
1621420450000|2021-05-19 10:34:10||1080.4||1080.4||1080.4||1080.4|0
1621420460000|2021-05-19 10:34:20||1080.6||1080.6||1080.6||1080.6|0
1621420490000|2021-05-19 10:34:50|1081.4|1080.8|1081.6|1080.6|1081.8|1081.2|1081.4|1080.6|669
1621420510000|2021-05-19 10:35:10|1081.8|1080.8|1082.2|1081.2|1082.2|1081.2|1081.8|1080.8|0
1621420520000|2021-05-19 10:35:20|1082||1082||1082||1082||0
1621420570000|2021-05-19 10:36:10|1081.8||1081.8||1081.8||1081.8||0
1621420580000|2021-05-19 10:36:20|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.2|0
1621420620000|2021-05-19 10:37:00|1081.8|1081.2|1081.4|1080.8|1081.8|1081.2|1081.4|1080.8|623
1621420650000|2021-05-19 10:37:30|1081.2||1081||1081.2||1081||0
1621420660000|2021-05-19 10:37:40|1081.2||1081.6||1081.6||1081.2||200
1621420670000|2021-05-19 10:37:50|1081.4||1081.4||1081.4||1081.4||0
1621420680000|2021-05-19 10:38:00|1081.2|1080.6|1081.6|1080.8|1081.8|1081|1081.2|1080.6|2057
1621420690000|2021-05-19 10:38:10|1081.8|1081|1082|1081.2|1082|1081.6|1081.8|1081|300
1621420700000|2021-05-19 10:38:20||1081.4||1081.4||1081.4||1081.4|0
1621420710000|2021-05-19 10:38:30||1081.2||1081.2||1081.2||1081.2|0
1621420740000|2021-05-19 10:39:00|1081.8|1081|1081|1080.4|1081.8|1081|1081|1080.4|0
1621420760000|2021-05-19 10:39:20|1080.8|1080.2|1080.8|1080.4|1081|1080.4|1080.6|1080.2|970
1621420770000|2021-05-19 10:39:30|1080.6|1080.2|1080.4|1079.6|1080.6|1080.2|1080.4|1079.6|532
1621420780000|2021-05-19 10:39:40|1080.6|1079.8|1080.4|1079.6|1080.6|1079.8|1080.4|1079.6|0
1621420800000|2021-05-19 10:40:00|1080.6|1079.4|1080.6|1079.6|1080.6|1079.6|1080.6|1079.4|0
1621420810000|2021-05-19 10:40:10||1080||1080||1080||1080|0
1621420820000|2021-05-19 10:40:20|1080.4|1079.8|1080.4|1079.6|1080.6|1079.8|1080.4|1079.6|7
1621420860000|2021-05-19 10:41:00|1080.6|1080.4|1081.2|1080.6|1081.2|1080.6|1080.4|1079.6|5678
1621420870000|2021-05-19 10:41:10|1081|1080.4|1080.8|1080|1081|1080.4|1080.8|1080|697
1621420880000|2021-05-19 10:41:20|1080.6|1080.2|1081|1080.2|1081|1080.2|1080.2|1079.8|1103
1621420910000|2021-05-19 10:41:50|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.8|1080.2|280
1621420920000|2021-05-19 10:42:00|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|0
1621420940000|2021-05-19 10:42:20|1080.2||1080.4||1080.4||1080.2||0
1621420950000|2021-05-19 10:42:30|1080.2|1079.6|1080.2|1079.4|1080.4|1079.6|1080.2|1079.4|106
1621420960000|2021-05-19 10:42:40|1080.4|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|870
1621420970000|2021-05-19 10:42:50|1080.2|1079.6|1080.2|1079.4|1080.2|1079.6|1080.2|1079.4|0
1621421010000|2021-05-19 10:43:30|||||||||30
1621421070000|2021-05-19 10:44:30|1080|1079.2|1079.4|1079|1080|1079.2|1079.2|1078.4|1768
1621421080000|2021-05-19 10:44:40|1079.6|1079.2|1080.2|1079.8|1080.6|1080|1079.6|1079.2|3120
1621421120000|2021-05-19 10:45:20|1080.4|1080|1081.2|1080.4|1081.2|1080.6|1080.4|1080|1404
1621421130000|2021-05-19 10:45:30|1081|1080.2|1080.8|1080|1081|1080.2|1080.8|1080|442
1621421140000|2021-05-19 10:45:40||1080.2||1080.2||1080.2||1080.2|0
1621421150000|2021-05-19 10:45:50|1080.2|1080|1081|1080.4|1081|1080.4|1080.2|1080|2000
1621421170000|2021-05-19 10:46:10|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.6|1080|530
1621421180000|2021-05-19 10:46:20|1080.8|1080.2|1080.8|1080|1080.8|1080.2|1080.8|1080|300
1621421190000|2021-05-19 10:46:30|1081|1080.2|1080.8|1080.2|1081|1080.2|1080.8|1080.2|0
1621421200000|2021-05-19 10:46:40|1081||1080.8||1081||1080.8||0
1621421210000|2021-05-19 10:46:50|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1621421240000|2021-05-19 10:47:20|1081.2|1080.6|1081.2|1080.6|1081.4|1080.6|1081.2|1080.6|1000
1621421260000|2021-05-19 10:47:40|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.4|1080.8|0
1621421270000|2021-05-19 10:47:50|1081.4|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|442
1621421280000|2021-05-19 10:48:00|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|200
1621421290000|2021-05-19 10:48:10|1081.4|1080.8|1081.4|1080.8|1081.6|1080.8|1081.4|1080.8|571
1621421340000|2021-05-19 10:49:00|1081.2|1080.4|1081.4|1080.8|1081.4|1080.8|1081|1080.2|572
1621421350000|2021-05-19 10:49:10|1081.6|1081|1081.6|1080.8|1081.6|1081|1081.4|1080.8|1478
1621421360000|2021-05-19 10:49:20|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.4|1080.4|0
1621421370000|2021-05-19 10:49:30|1081.6|1080.8|1082.2|1081.4|1082.2|1081.6|1081.6|1080.8|3030
1621421380000|2021-05-19 10:49:40|1082||1082||1082||1082||0
1621421420000|2021-05-19 10:50:20|1082.2|1081.6|1082.4|1081.6|1082.4|1081.6|1082.2|1081.6|0
1621421430000|2021-05-19 10:50:30|1082.6|1081.8|1082.8|1082|1082.8|1082|1082.6|1081.8|0
1621421440000|2021-05-19 10:50:40|1082.6||1082.6||1082.6||1082.6||0
1621421450000|2021-05-19 10:50:50|1082.4|1081.8|1082.6|1081.8|1082.6|1082|1082.2|1081.8|1091
1621421480000|2021-05-19 10:51:20|1082.8|1082|1082.8|1082|1082.8|1082|1082.8|1082|0
1621421510000|2021-05-19 10:51:50||1082.2||1082||1082.2||1082|0
1621421530000|2021-05-19 10:52:10||1082.2||1082||1082.2||1082|0
1621421540000|2021-05-19 10:52:20||1082.2||1082.4||1082.4||1082.2|0
1621421550000|2021-05-19 10:52:30||1082.2||1082.2||1082.2||1082.2|0
1621421610000|2021-05-19 10:53:30|1083|1082.4|1083.2|1082.2|1083.4|1083.2|1083|1082.2|3944
1621421620000|2021-05-19 10:53:40|1083||1082.8||1083||1082.8||0
1621421630000|2021-05-19 10:53:50||1082.4||1082.4||1082.4||1082.4|0
1621421640000|2021-05-19 10:54:00|1083|1082.6|1083.4|1082.6|1083.4|1082.6|1083|1082.6|501
1621421650000|2021-05-19 10:54:10|1083.2||1083.2||1083.2||1083.2||0
1621421660000|2021-05-19 10:54:20|1083.4|1082.8|1083.4|1082.6|1083.4|1082.8|1083.4|1082.6|0
1621421680000|2021-05-19 10:54:40||1082.8||1082.8||1082.8||1082.8|0
1621421690000|2021-05-19 10:54:50||1082.6||1082.6||1082.6||1082.6|0
1621421700000|2021-05-19 10:55:00|1083.2|1082.4|1083.2|1082.6|1083.2|1082.6|1083.2|1082.4|0
1621421720000|2021-05-19 10:55:20|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.4|1082.8|42
1621421730000|2021-05-19 10:55:30|1083.8|1083.2|1084|1083.2|1084|1083.2|1083.8|1083.2|50
1621421740000|2021-05-19 10:55:40|1083.6|1083.4|1084.2|1083.4|1084.2|1083.4|1083.6|1083.4|141
1621421750000|2021-05-19 10:55:50|1084|1083.2|1083.6|1083.2|1084|1083.4|1083.4|1083.2|1207
1621421760000|2021-05-19 10:56:00|1083.8||1083.8||1083.8||1083.8||0
1621421770000|2021-05-19 10:56:10|1083.6||1083.6||1083.6||1083.6||0
1621421780000|2021-05-19 10:56:20|1083.8|1083|1083.2|1082.6|1083.8|1083|1083.2|1082.6|859
1621421790000|2021-05-19 10:56:30||1082.4||1082.4||1082.4||1082.4|0
1621421800000|2021-05-19 10:56:40|1083.4|1082.6|1083.4|1082.6|1083.6|1082.6|1083.4|1082.6|0
1621421810000|2021-05-19 10:56:50|1083.2||1083.2||1083.2||1083.2||0
1621421820000|2021-05-19 10:57:00|1083|1082.4|1083|1082.4|1083.2|1082.4|1083|1082.4|0
1621421830000|2021-05-19 10:57:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1621421850000|2021-05-19 10:57:30|1083|1082.4|1083|1082.4|1083|1082.4|1082.8|1082.4|1730
1621421910000|2021-05-19 10:58:30||1082.6||1082.6||1082.6||1082.6|0
1621421930000|2021-05-19 10:58:50|1083.4|1082.8|1083.6|1083|1083.6|1083|1083.4|1082.8|342
1621421960000|2021-05-19 10:59:20|1083.4|1082.8|1083.4|1083|1083.4|1083|1083.4|1082.6|0
1621421980000|2021-05-19 10:59:40|1083.6|1083.2|1084.2|1083.4|1084.2|1083.4|1083.6|1083.2|1380
1621421990000|2021-05-19 10:59:50|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|514
1621422000000|2021-05-19 11:00:00|1083.6||1083.6||1083.6||1083.6||0
1621422120000|2021-05-19 11:02:00|1084.2|1082.6|1084.2|1082.6|1084.2|1082.6|1084.2|1082.6|603
1621422160000|2021-05-19 11:02:40|1084||1083.8||1084||1083.8||0
1621422180000|2021-05-19 11:03:00|1083.6|1082.4|1082.4|1081.6|1083.6|1082.4|1082.4|1081.4|3947
1621422240000|2021-05-19 11:04:00|1082.2||1082.2||1082.2||1082.2||0
1621422250000|2021-05-19 11:04:10|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|397
1621422260000|2021-05-19 11:04:20|1081.8|1081.2|1082.4|1081.8|1082.4|1082|1081.4|1080.8|1696
1621422270000|2021-05-19 11:04:30|1082.2|1081.6|1081.8|1081|1082.2|1081.6|1081.8|1081|838
1621422280000|2021-05-19 11:04:40|||||||||5
1621422290000|2021-05-19 11:04:50|1081.6|1080.8|1081.4|1080.4|1081.6|1080.8|1081.4|1080.4|0
1621422300000|2021-05-19 11:05:00|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1621422310000|2021-05-19 11:05:10|1081.8|1081.2|1082.2|1081.2|1082.2|1081.2|1081.8|1081.2|0
1621422330000|2021-05-19 11:05:30|1082||1082||1082||1082||0
1621422340000|2021-05-19 11:05:40||1081||1081||1081||1081|0
1621422370000|2021-05-19 11:06:10|1081.8||1081.6||1081.8||1081.6||0
1621422380000|2021-05-19 11:06:20|1081.4|1080.8|1081.4|1080.6|1081.4|1080.8|1081.2|1080.4|2600
1621422390000|2021-05-19 11:06:30|1081.6|1080.8|1081.8|1080.8|1081.8|1080.8|1081.6|1080.8|0
1621422400000|2021-05-19 11:06:40|1081.6||1081.6||1081.6||1081.6||0
1621422420000|2021-05-19 11:07:00|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|0
1621422430000|2021-05-19 11:07:10|1081.6|1080.8|1081.8|1080.8|1081.8|1080.8|1081.6|1080.8|0
1621422440000|2021-05-19 11:07:20||1081||1081||1081||1081|0
1621422450000|2021-05-19 11:07:30|1081.6|1080.8|1081.8|1081|1081.8|1081|1081.6|1080.8|130
1621422460000|2021-05-19 11:07:40|1081.6|1080.8|1081.6|1080.8|1081.6|1080.8|1081.6|1080.6|0
1621422470000|2021-05-19 11:07:50|1081.8||1081.6||1081.8||1081.6||0
1621422480000|2021-05-19 11:08:00|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.2|1080.6|951
1621422490000|2021-05-19 11:08:10|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|201
1621422510000|2021-05-19 11:08:30|1081.4||1081.4||1081.4||1081.4||0
1621422520000|2021-05-19 11:08:40|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|0
1621422540000|2021-05-19 11:09:00|1081|1080.6|1080.8|1080.4|1081|1080.6|1080.8|1080.4|1773
1621422560000|2021-05-19 11:09:20|1081|1080.6|1080.2|1079.8|1081.2|1080.8|1080.2|1079.6|7365
1621422570000|2021-05-19 11:09:30|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|127
1621422600000|2021-05-19 11:10:00|1082|1080.4|1081.8|1081.2|1082|1081.2|1081.8|1080.4|11133
1621422620000|2021-05-19 11:10:20||1081||1081.2||1081.2||1081|0
1621422640000|2021-05-19 11:10:40||1081||1081||1081||1081|0
1621422700000|2021-05-19 11:11:40|1081.6|1080.8|1081.2|1080.6|1081.6|1080.8|1081.2|1080.6|250
1621422720000|2021-05-19 11:12:00||1080.4||1080.4||1080.4||1080.4|0
1621422730000|2021-05-19 11:12:10||1080.6||1080.6||1080.6||1080.6|200
1621422740000|2021-05-19 11:12:20|1081.4|1081.2|1082.4|1081.4|1082.6|1081.4|1081.2|1080.8|2034
1621422760000|2021-05-19 11:12:40|1082.2||1082.2||1082.2||1082.2||0
1621422770000|2021-05-19 11:12:50|1082|1081.2|1082|1081.2|1082|1081.2|1082|1081.2|0
1621422780000|2021-05-19 11:13:00|1081.8|1081|1081.6|1080.8|1081.8|1081|1081.6|1080.8|1373
1621422820000|2021-05-19 11:13:40||1081||1081||1081||1081|0
1621422830000|2021-05-19 11:13:50|1081.8|1081.2|1082|1081.2|1082|1081.2|1081.8|1081.2|720
1621422850000|2021-05-19 11:14:10|1081.4|1081|1082|1081.2|1082|1081.2|1081.4|1081|218
1621422860000|2021-05-19 11:14:20|1081.4|1081.4|1081.6|1081|1081.8|1081.4|1081.4|1081|500
1621422870000|2021-05-19 11:14:30|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|1081.8|1081.2|0
1621422890000|2021-05-19 11:14:50|1081.6|1081|1081.8|1081|1081.8|1081.2|1081.6|1081|500
1621422900000|2021-05-19 11:15:00|1081.6||1081.6||1081.6||1081.6||0
1621422910000|2021-05-19 11:15:10|1081.8|1081.2|1081.2|1080.4|1081.8|1081.2|1081.2|1080.4|668
1621422930000|2021-05-19 11:15:30|1081|1080.6|1081.4|1080.8|1081.6|1080.8|1081|1080.6|1105
1621422940000|2021-05-19 11:15:40|1081.2|1080.6|1081.2|1080.4|1081.2|1080.6|1081.2|1080.4|212
1621422960000|2021-05-19 11:16:00||1080.2||1080.2||1080.2||1080.2|0
1621422990000|2021-05-19 11:16:30|1081.4|1080.4|1080.6|1080.2|1081.4|1080.6|1080.6|1080.2|250
1621423000000|2021-05-19 11:16:40||1080||1080||1080||1080|716
1621423040000|2021-05-19 11:17:20|1080.8|1080.2|1080.8|1080.2|1081.2|1080.2|1080.8|1080.2|0
1621423050000|2021-05-19 11:17:30|1080.6||1080.4||1080.6||1080.4||195
1621423060000|2021-05-19 11:17:40|1080.6|1080|1080.2|1079.6|1080.6|1080|1080|1079.6|1081
1621423070000|2021-05-19 11:17:50|1080|1079.4|1079.8|1079|1080|1079.4|1079.6|1079|5811
1621423080000|2021-05-19 11:18:00|1079.6|1078.8|1079.6|1078.6|1079.6|1078.8|1079.6|1078.6|0
1621423090000|2021-05-19 11:18:10|1078.8|1078.8|1079|1078.4|1079.4|1078.8|1078.8|1078.4|4021
1621423100000|2021-05-19 11:18:20|1079.2|1078.2|1078.8|1078|1079.2|1078.2|1078.8|1078|0
1621423130000|2021-05-19 11:18:50|1079|1078.2|1079|1078.2|1079|1078.2|1079|1078.2|0
1621423140000|2021-05-19 11:19:00|1078.8|1078|1078.8|1077.8|1078.8|1078|1078.8|1077.8|0
1621423150000|2021-05-19 11:19:10|1078.6|1077.6|1078.4|1077.4|1078.6|1077.6|1078.4|1077.4|0
1621423160000|2021-05-19 11:19:20|1078.2||1078.2||1078.2||1078.2||0
1621423170000|2021-05-19 11:19:30|1078||1078||1078||1078||0
1621423200000|2021-05-19 11:20:00|1078.2|1077.6|1078.6|1077.6|1078.6|1077.8|1078.2|1077.6|954
1621423230000|2021-05-19 11:20:30|1078.4||1078.2||1078.4||1078.2||0
1621423250000|2021-05-19 11:20:50|1078|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|338
1621423270000|2021-05-19 11:21:10|1077.6|1077.2|1078|1077|1078|1077.2|1077.6|1076.8|301
1621423300000|2021-05-19 11:21:40||1077.2||1077.2||1077.4||1077.2|0
1621423310000|2021-05-19 11:21:50||1077.4||1077.4||1077.4||1077.4|0
1621423320000|2021-05-19 11:22:00||1077.2||1077.2||1077.2||1077.2|0
1621423340000|2021-05-19 11:22:20|1077.8|1077|1077.2|1076.6|1077.8|1077|1077.2|1076.6|1
1621423350000|2021-05-19 11:22:30|1077|1076.4|1076.4|1076|1077.4|1076.4|1076.4|1076|258
1621423360000|2021-05-19 11:22:40|1076.2|1075.8|1076.4|1075.6|1076.4|1075.8|1076|1075.4|360
1621423370000|2021-05-19 11:22:50||1075.8||1075.8||1076.2||1075.8|257
1621423390000|2021-05-19 11:23:10|1076.2|1075.6|1076.4|1075.6|1076.4|1075.6|1075.8|1075.6|1302
1621423400000|2021-05-19 11:23:20|1076.2||1076.2||1076.2||1076.2||0
1621423440000|2021-05-19 11:24:00|1076||1076.2||1076.2||1076||0
1621423450000|2021-05-19 11:24:10|1076.4||1076.4||1076.4||1076.4||0
1621423480000|2021-05-19 11:24:40|1076.2|1076|1076.4|1075.6|1076.4|1076|1076.2|1075.6|185
1621423490000|2021-05-19 11:24:50||1076||1076||1076||1076|0
1621423520000|2021-05-19 11:25:20|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076.2|1075.6|3
1621423530000|2021-05-19 11:25:30||1076||1076||1076||1076|0
1621423550000|2021-05-19 11:25:50|1076.4||1076.4||1076.4||1076.4||298
1621423610000|2021-05-19 11:26:50|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076.2|1075.6|2
1621423620000|2021-05-19 11:27:00|1076.4|1075.8|1077.2|1076.2|1077.2|1076.4|1076.4|1075.8|1713
1621423650000|2021-05-19 11:27:30|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|1077.4|1076.4|0
1621423660000|2021-05-19 11:27:40|1077.2|1076.2|1077|1076.2|1077.2|1076.2|1077|1076.2|0
1621423670000|2021-05-19 11:27:50|1076.8|1076|1076.8|1076|1076.8|1076|1076.8|1076|0
1621423680000|2021-05-19 11:28:00||1075.8||1075.8||1075.8||1075.8|0
1621423690000|2021-05-19 11:28:10||1076||1076||1076||1076|0
1621423740000|2021-05-19 11:29:00|1076.6|1075.8|1076.4|1075.4|1076.6|1075.8|1076|1075.4|4
1621423750000|2021-05-19 11:29:10|1076.2|1075.2|1076|1075.2|1076.2|1075.2|1076|1075|1298
1621423770000|2021-05-19 11:29:30|1075.8|1075|1075.4|1075|1075.8|1075|1075.4|1075|323
1621423780000|2021-05-19 11:29:40|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|1088
1621423850000|2021-05-19 11:30:50||1075.2||1075.2||1075.2||1075.2|0
1621423870000|2021-05-19 11:31:10||1075||1075||1075||1075|0
1621423890000|2021-05-19 11:31:30|1075.4|1074.8|1075.4|1074.6|1075.4|1074.8|1075.4|1074.6|482
1621423900000|2021-05-19 11:31:40|1075.2|1074.4|1075|1074.2|1075.2|1075|1075|1074.2|314
1621423910000|2021-05-19 11:31:50|1074.8|1074|1074.4|1073.6|1074.8|1074|1074.4|1073.6|2000
1621423920000|2021-05-19 11:32:00|1074.6|1073.8|1074.8|1073.8|1074.8|1073.8|1074.6|1073.8|0
1621423930000|2021-05-19 11:32:10|1074.6|1073.6|1074.6|1074|1074.6|1074|1074.4|1073.6|0
1621423950000|2021-05-19 11:32:30|1074.4|1073.8|1074.2|1073.8|1074.4|1073.8|1074.2|1073.6|3879
1621423960000|2021-05-19 11:32:40|1074.4|1074|1074.6|1074|1074.6|1074|1074.4|1074|0
1621423970000|2021-05-19 11:32:50||1073.8||1073.8||1073.8||1073.8|0
1621423980000|2021-05-19 11:33:00|1074.4|1074|1074.4|1073.8|1074.4|1074|1074.2|1073.8|250
1621424020000|2021-05-19 11:33:40||1074||1074||1074.2||1074|21
1621424030000|2021-05-19 11:33:50||1073.8||1073.8||1073.8||1073.8|0
1621424040000|2021-05-19 11:34:00|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|3
1621424050000|2021-05-19 11:34:10|1074.4|1074|1074.4|1074|1074.4|1074|1074.4|1074|2136
1621424060000|2021-05-19 11:34:20|1074.6|1074.2|1075.4|1075|1075.4|1075|1074.6|1074|1998
1621424080000|2021-05-19 11:34:40|1075.6|1075.2|1075.4|1074.8|1075.6|1075.2|1075|1074.6|4360
1621424090000|2021-05-19 11:34:50|1075.6|1075|1076.2|1075.4|1076.2|1075.4|1075.6|1075|612
1621424100000|2021-05-19 11:35:00|1076|1075.6|1076|1075.4|1076.4|1075.6|1075.8|1075|2176
1621424110000|2021-05-19 11:35:10|1075.8|1075.2|1076|1075.2|1076|1075.2|1075.8|1074.8|0
1621424120000|2021-05-19 11:35:20||1075.4||1075.4||1075.4||1075.4|0
1621424130000|2021-05-19 11:35:30|1076.2|1075.6|1076.8|1076.2|1077|1076.2|1076.2|1075.6|1280
1621424140000|2021-05-19 11:35:40||1076.4||1076.2||1076.4||1076.2|0
1621424160000|2021-05-19 11:36:00||1076||1076||1076||1076|0
1621424170000|2021-05-19 11:36:10|1076.6|1075.8|1076.2|1075.4|1076.6|1075.8|1076.2|1075.4|0
1621424180000|2021-05-19 11:36:20|1076|1075.2|1076|1075.2|1076|1075.2|1076|1075.2|0
1621424210000|2021-05-19 11:36:50||1075.4||1075.4||1075.4||1075.4|0
1621424220000|2021-05-19 11:37:00|1075.8|1075.2|1075.8|1075|1075.8|1075.2|1075.8|1075|1000
1621424230000|2021-05-19 11:37:10|1075.6|1074.8|1075.6|1074.8|1075.6|1074.8|1075.6|1074.6|0
1621424290000|2021-05-19 11:38:10|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|0
1621424320000|2021-05-19 11:38:40|1075.6|1074.8|1075.8|1074.8|1075.8|1074.8|1075.6|1074.8|0
1621424330000|2021-05-19 11:38:50|1075.6|1075|1075.6|1075.4|1075.6|1075.4|1075.6|1075|0
1621424340000|2021-05-19 11:39:00||1075.2||1075||1075.2||1075|5
1621424350000|2021-05-19 11:39:10|1075.4|1074.8|1074.4|1073.8|1075.4|1074.8|1074.4|1073.8|1988
1621424360000|2021-05-19 11:39:20|1074.6|1074|1075|1074|1075.2|1074|1074.6|1074|285
1621424390000|2021-05-19 11:39:50||1074.2||1074.2||1074.2||1074.2|0
1621424400000|2021-05-19 11:40:00|1074.8|1074|1074.2|1073.6|1074.8|1074|1074.2|1073.6|66
1621424410000|2021-05-19 11:40:10|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|129
1621424440000|2021-05-19 11:40:40||1073.6||1073.6||1073.6||1073.6|0
1621424500000|2021-05-19 11:41:40|1073.8|1073.4|1073.6|1073|1073.8|1073.4|1073.4|1073|2365
1621424520000|2021-05-19 11:42:00|1073.8|1073.2|1073.8|1073.4|1073.8|1073.6|1073.8|1073.2|623
1621424530000|2021-05-19 11:42:10|1074|1073.6|1074|1073.2|1074|1073.6|1073.8|1073.2|1256
1621424550000|2021-05-19 11:42:30|1073.8|1073|1073.8|1073|1073.8|1073|1073.8|1073|0
1621424560000|2021-05-19 11:42:40|1074|1073.2|1074|1073|1074|1073.2|1073.8|1073|673
1621424570000|2021-05-19 11:42:50|1073.8||1073.8||1073.8||1073.8||0
1621424600000|2021-05-19 11:43:20||1073.2||1073.2||1073.2||1073.2|0
1621424610000|2021-05-19 11:43:30||1073||1073.2||1073.2||1073|0
1621424620000|2021-05-19 11:43:40||1073.4||1073.4||1073.4||1073.4|0
1621424630000|2021-05-19 11:43:50|1074.2|1073.6|1074.2|1073.4|1074.6|1073.8|1074.2|1073.4|302
1621424640000|2021-05-19 11:44:00|1074|1073.2|1074|1073.4|1074.2|1073.4|1074|1073.2|218
1621424650000|2021-05-19 11:44:10|1073.8|1073|1073.6|1073|1073.8|1073|1073.6|1073|13
1621424660000|2021-05-19 11:44:20|1073.4|1072.8|1073.2|1072.2|1073.4|1072.8|1073|1072.2|12883
1621424670000|2021-05-19 11:44:30|1073|1072|1073|1072|1073|1072|1073|1072|0
1621424680000|2021-05-19 11:44:40||1072.2||1072.4||1072.4||1072.2|0
1621424690000|2021-05-19 11:44:50||1072.2||1072.2||1072.2||1072.2|0
1621424700000|2021-05-19 11:45:00|1072.8|1072|1073.6|1072.8|1073.6|1073|1072.4|1072|4834
1621424710000|2021-05-19 11:45:10|1073.8|1073|1073.8|1073.2|1073.8|1073.2|1073.8|1073|0
1621424720000|2021-05-19 11:45:20|1074|1073|1074.2|1073.2|1074.2|1073.2|1074|1073|0
1621424730000|2021-05-19 11:45:30|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1621424740000|2021-05-19 11:45:40|1073.8|1073.2|1073.8|1073|1074|1073.6|1073.8|1073|375
1621424750000|2021-05-19 11:45:50||1073.2||1073.2||1073.2||1073.2|0
1621424760000|2021-05-19 11:46:00|||||||||1
1621424780000|2021-05-19 11:46:20|1073.6|1073|1073.8|1073|1073.8|1073|1073.6|1073|1078
1621424810000|2021-05-19 11:46:50|1073.6|1072.6|1073|1072.2|1073.6|1072.6|1073|1072.2|91
1621424840000|2021-05-19 11:47:20|1072.8||1072.8||1072.8||1072.8||0
1621424850000|2021-05-19 11:47:30|1072.6|1072|1072.2|1071.6|1072.6|1072|1072|1071.6|3170
1621424860000|2021-05-19 11:47:40|1072|1071.2|1071.6|1071.2|1072|1071.2|1071.6|1071.2|470
1621424870000|2021-05-19 11:47:50|1071.4|1071.4|1071.6|1071.2|1071.8|1071.4|1071.4|1071.2|1408
1621424880000|2021-05-19 11:48:00|1071.4||1071.4||1071.6||1071.4||177
1621424900000|2021-05-19 11:48:20|1071.6||1071.6||1071.6||1071.6||0
1621424910000|2021-05-19 11:48:30|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|0
1621424920000|2021-05-19 11:48:40||1071.6||1071.6||1071.6||1071.6|0
1621424960000|2021-05-19 11:49:20|1072|1071.8|1072.2|1071.6|1072.4|1072|1072|1071.6|1678
1621424990000|2021-05-19 11:49:50|1071.8|1071.8|1072.2|1071.6|1072.2|1071.8|1071.8|1071.6|115
1621425000000|2021-05-19 11:50:00|1072||1072.2||1072.2||1072||0
1621425010000|2021-05-19 11:50:10|1072||1072||1072||1072||0
1621425040000|2021-05-19 11:50:40|1071.8||1071.8||1071.8||1071.8||0
1621425060000|2021-05-19 11:51:00|1071.6|1071.2|1071.2|1070.6|1071.6|1071.2|1071.2|1070.6|847
1621425070000|2021-05-19 11:51:10|1071.4|1070.4|1071|1070.2|1071.4|1070.4|1071|1070.2|0
1621425080000|2021-05-19 11:51:20||1070||1070.2||1070.2||1070|115
1621425100000|2021-05-19 11:51:40|1071.2|1070.4|1071.4|1070.6|1071.4|1070.6|1071.2|1070.4|1006
1621425110000|2021-05-19 11:51:50||1071||1071||1071||1071|0
1621425120000|2021-05-19 11:52:00|1071.6|1071.2|1071.4|1071|1071.6|1071.4|1071.4|1071|1057
1621425130000|2021-05-19 11:52:10|1071.2|1070.6|1071.2|1070.4|1071.2|1070.6|1071.2|1070.4|0
1621425140000|2021-05-19 11:52:20|1071|1070.2|1070.4|1069.4|1071|1071|1070.4|1069.4|3666
1621425150000|2021-05-19 11:52:30|1070.2||1070.2||1070.2||1070.2||0
1621425180000|2021-05-19 11:53:00|1070|1069.2|1070|1069|1070.2|1069.8|1069.6|1068.4|6958
1621425190000|2021-05-19 11:53:10||1068.8||1068.8||1068.8||1068.8|0
1621425200000|2021-05-19 11:53:20|1069.8|1069|1070|1069|1070|1069.2|1069.4|1068.8|2789
1621425210000|2021-05-19 11:53:30|1069.8||1069.8||1069.8||1069.8||0
1621425220000|2021-05-19 11:53:40|1069.6||1069.4||1069.6||1069.2||5949
1621425230000|2021-05-19 11:53:50|1069.2|1068.8|1068.8|1068|1069.2|1068.8|1068.6|1068|3503
1621425240000|2021-05-19 11:54:00|1069||1068.6||1069||1068.6||0
1621425250000|2021-05-19 11:54:10|1068.4|1067.6|1068|1067|1068.4|1067.6|1068|1067|82
1621425260000|2021-05-19 11:54:20|1068.2|1067.2|1068.2|1067.4|1068.2|1067.4|1068.2|1067.2|1550
1621425270000|2021-05-19 11:54:30|1068|1067.2|1068|1067.2|1068.2|1067.2|1068|1067.2|0
1621425280000|2021-05-19 11:54:40||1067.4||1067.4||1067.4||1067.4|0
1621425290000|2021-05-19 11:54:50|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068.2|1067.6|46
1621425300000|2021-05-19 11:55:00|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.6|1068|73
1621425310000|2021-05-19 11:55:10|1068.6||1068.6||1068.6||1068.6||0
1621425320000|2021-05-19 11:55:20|1068.4|1068|1068.4|1067.8|1068.8|1068.6|1068|1067.4|15510
1621425330000|2021-05-19 11:55:30|1068.6|1067.6|1068.8|1067.6|1068.8|1067.6|1068.6|1067.6|0
1621425340000|2021-05-19 11:55:40|1068.6|1067.4|1068.6|1067.4|1068.6|1067.4|1068.6|1067.4|0
1621425360000|2021-05-19 11:56:00|1068.4||1068.2||1068.4||1068.2||0
1621425370000|2021-05-19 11:56:10||1067.6||1067.6||1067.6||1067.6|950
1621425390000|2021-05-19 11:56:30|1068.4|1067.8|1068.8|1068|1068.8|1068|1068.4|1067.8|30
1621425400000|2021-05-19 11:56:40|1069|1068.2|1069.4|1068.2|1069.4|1068.2|1069|1068.2|0
1621425410000|2021-05-19 11:56:50|1069.2||1069.2||1069.2||1069.2||0
1621425440000|2021-05-19 11:57:20|1069||1069||1069||1069||0
1621425450000|2021-05-19 11:57:30|1068.8|1068|1068.8|1067.8|1068.8|1068|1068.8|1067.8|1863
1621425460000|2021-05-19 11:57:40|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|1068.6|1067.6|0
1621425470000|2021-05-19 11:57:50||1068||1068||1068||1068|0
1621425500000|2021-05-19 11:58:20|1068.2|1067.8|1068|1067.2|1068.2|1067.8|1067.8|1067.2|4880
1621425510000|2021-05-19 11:58:30|1067.8|1067|1067.8|1067|1067.8|1067|1067.6|1067|0
1621425520000|2021-05-19 11:58:40|1067.6||1067.6||1067.6||1067.6||0
1621425550000|2021-05-19 11:59:10|1067.4|1067.2|1067.6|1067|1067.6|1067.2|1067.4|1067|1349
1621425610000|2021-05-19 12:00:10|1067.4|1067.2|1067.2|1066.6|1067.4|1067.2|1067|1066.2|4800
1621425620000|2021-05-19 12:00:20|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|1067.4|1066.8|0
1621425640000|2021-05-19 12:00:40|1067.6|1067|1068.4|1067.6|1068.6|1068|1067.6|1067|6313
1621425650000|2021-05-19 12:00:50|1068.2|1067.8|1068.4|1067.8|1068.4|1067.8|1068.2|1067.8|0
1621425660000|2021-05-19 12:01:00|1068.6|1068|1069.2|1068.4|1069.4|1068.4|1068.6|1068|2026
1621425670000|2021-05-19 12:01:10|1069|1068.2|1068.6|1067.8|1069|1068.2|1068.4|1067.8|1560
1621425680000|2021-05-19 12:01:20|1068.4|1067.6|1067.8|1067.2|1068.4|1067.6|1067.8|1067.2|0
1621425690000|2021-05-19 12:01:30|1068||1067.8||1068||1067.8||0
1621425720000|2021-05-19 12:02:00|1067.6|1067|1067.6|1067.4|1067.6|1067.4|1067.4|1067|1
1621425730000|2021-05-19 12:02:10|1067.8|1067|1067.4|1067|1067.8|1067|1067.4|1067|803
1621425740000|2021-05-19 12:02:20|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|0
1621425750000|2021-05-19 12:02:30|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1067|0
1621425760000|2021-05-19 12:02:40|1067.6||1067.8||1067.8||1067.6||0
1621425770000|2021-05-19 12:02:50|1067.6||1067.6||1067.6||1067.6||0
1621425780000|2021-05-19 12:03:00||1067.2||1067.2||1067.2||1067.2|0
1621425810000|2021-05-19 12:03:30|1067.4|1067|1067.4|1066.8|1067.4|1067|1067.4|1066.8|317
1621425820000|2021-05-19 12:03:40|1067.6|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|1451
1621425830000|2021-05-19 12:03:50|1068.2|1067.8|1068.4|1067.6|1068.6|1067.8|1068.2|1067.6|480
1621425850000|2021-05-19 12:04:10|1068.2|1067.8|1069|1068.6|1069.4|1068.6|1068.2|1067.8|1828
1621425860000|2021-05-19 12:04:20|1069.4|1068.8|1069.4|1069|1069.4|1069|1069.4|1068.8|506
1621425870000|2021-05-19 12:04:30|1069.6|1069.2|1070.2|1069.2|1070.2|1069.2|1069.6|1069.2|444
1621425880000|2021-05-19 12:04:40|1070.4||1070.4||1070.4||1070.4||0
1621425910000|2021-05-19 12:05:10|1070.2||1070.2||1070.2||1070.2||0
1621425930000|2021-05-19 12:05:30|||||||||15
1621425950000|2021-05-19 12:05:50|1070|1069|1069.8|1068.8|1070|1069|1069.8|1068.8|0
1621425970000|2021-05-19 12:06:10|1070|1069|1069.8|1069|1070|1069.2|1069.8|1069|2000
1621425980000|2021-05-19 12:06:20||1068.8||1068.8||1068.8||1068.8|0
1621426000000|2021-05-19 12:06:40||1069||1069||1069||1069|0
1621426010000|2021-05-19 12:06:50|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.8|4777
1621426020000|2021-05-19 12:07:00|1070.2|1070|1071|1070|1071.6|1070.6|1070.2|1070|11946
1621426030000|2021-05-19 12:07:10|1070.8|1069.8|1070.6|1069.8|1070.8|1069.8|1070.6|1069.8|0
1621426050000|2021-05-19 12:07:30||1070||1069.8||1070||1069.8|146
1621426080000|2021-05-19 12:08:00|1070.8|1070.6|1071|1070.6|1071.2|1070.6|1070.8|1070.6|4327
1621426110000|2021-05-19 12:08:30|1071.2|1070.8|1071|1070.6|1071.8|1070.8|1071|1070.6|337
1621426120000|2021-05-19 12:08:40|1071.2||1071||1071.2||1071||0
1621426130000|2021-05-19 12:08:50|1071.2||1071||1071.4||1071||0
1621426140000|2021-05-19 12:09:00|1071.2|1070.8|1071|1070.6|1071.2|1070.8|1071|1070.6|0
1621426150000|2021-05-19 12:09:10|1071.2|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.8|483
1621426160000|2021-05-19 12:09:20|1071.6|1071|1072.2|1071.4|1072.4|1071.4|1071.6|1071|426
1621426170000|2021-05-19 12:09:30||1071.2||1071.2||1071.2||1071.2|0
1621426180000|2021-05-19 12:09:40||1071.4||1071.4||1071.4||1071.4|0
1621426190000|2021-05-19 12:09:50|1072.4|1071.2|1072|1071.2|1072.4|1071.2|1072|1071.2|0
1621426200000|2021-05-19 12:10:00|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1621426210000|2021-05-19 12:10:10|1072||1072||1072||1072||0
1621426220000|2021-05-19 12:10:20|1071.8|1071|1071.6|1070.6|1071.8|1071|1071.4|1070.6|12
1621426230000|2021-05-19 12:10:30|1071.4|1070.8|1071.4|1070.6|1071.4|1070.8|1071.4|1070.6|0
1621426250000|2021-05-19 12:10:50|1071.6|1070.8|1071.8|1070.8|1071.8|1070.8|1071.6|1070.8|0
1621426260000|2021-05-19 12:11:00|1072|1071|1071.8|1071|1072|1071|1071.6|1071|0
1621426270000|2021-05-19 12:11:10|1071.6||1071.6||1071.6||1071.6||0
1621426280000|2021-05-19 12:11:20|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1621426320000|2021-05-19 12:12:00|1071.6|1071|1071.2|1070.6|1071.6|1071|1071.2|1070.6|1041
1621426330000|2021-05-19 12:12:10|1071|1070.4|1070.2|1069.6|1071|1070.4|1070.2|1069.6|6868
1621426350000|2021-05-19 12:12:30|1070.4||1070.6||1070.6||1070.4||0
1621426360000|2021-05-19 12:12:40|1070.4|1069.4|1070.2|1069.2|1070.4|1069.4|1070.2|1069.2|0
1621426370000|2021-05-19 12:12:50|1070.4||1070.4||1070.4||1070.4||0
1621426390000|2021-05-19 12:13:10|1070.2||1070.2||1070.2||1070.2||0
1621426410000|2021-05-19 12:13:30|1070.4|1069.4|1070.2|1069.2|1070.6|1069.6|1070.2|1069.2|1290
1621426420000|2021-05-19 12:13:40|1070.4|1069.4|1070.6|1069.8|1070.6|1069.8|1070.4|1069.4|0
1621426440000|2021-05-19 12:14:00|1070.4|1069.6|1070.4|1069.4|1070.4|1069.6|1070.2|1069.4|0
1621426460000|2021-05-19 12:14:20||1069.6||1069.6||1069.6||1069.6|0
1621426510000|2021-05-19 12:15:10||1070||1070||1070||1070|0
1621426550000|2021-05-19 12:15:50|1070.6|1070.2|1071.4|1070.6|1071.4|1070.6|1070.6|1070.2|1292
1621426560000|2021-05-19 12:16:00|1071.6|1070.8|1071.8|1070.8|1071.8|1070.8|1071.6|1070.8|0
1621426570000|2021-05-19 12:16:10|1071.6|1070.6|1071.2|1070.4|1071.6|1070.6|1071.2|1070.4|0
1621426580000|2021-05-19 12:16:20|1071.4|1070.6|1071.6|1070.6|1071.6|1070.6|1071.4|1070.6|0
1621426620000|2021-05-19 12:17:00|1071.4|1070.8|1071.6|1070.8|1071.6|1070.8|1071.4|1070.8|0
1621426630000|2021-05-19 12:17:10|1071.8|1071|1072.8|1072|1072.8|1072|1071.8|1071|1569
1621426650000|2021-05-19 12:17:30|1073|1072.2|1073|1072.2|1073|1072.2|1073|1072.2|0
1621426660000|2021-05-19 12:17:40|1072.8|1072|1072|1071.4|1072.8|1072|1071.8|1071.4|966
1621426670000|2021-05-19 12:17:50|1071.8|1071.2|1072|1071.2|1072|1071.2|1071.8|1071|94
1621426680000|2021-05-19 12:18:00||1071.4||1071.4||1071.4||1071.4|0
1621426740000|2021-05-19 12:19:00|1072.2|1071.6|1072.8|1072|1072.8|1072|1072.2|1071.6|2214
1621426840000|2021-05-19 12:20:40|1072.6|1071.8|1071.8|1071|1072.6|1071.8|1071.8|1071|338
1621426850000|2021-05-19 12:20:50|1071.6|1070.8|1071.8|1070.8|1071.8|1070.8|1071.2|1070.4|1233
1621426860000|2021-05-19 12:21:00|1071.6|1070.6|1071.4|1070.4|1071.6|1070.6|1071.4|1070.4|935
1621426880000|2021-05-19 12:21:20|1071.2||1071.2||1071.2||1071.2||0
1621426910000|2021-05-19 12:21:50||1070.6||1070.6||1070.6||1070.6|0
1621426920000|2021-05-19 12:22:00|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.2|40
1621426930000|2021-05-19 12:22:10|1071.2||1071.2||1071.2||1071.2||0
1621426940000|2021-05-19 12:22:20|1071|1070.2|1071|1070.2|1071|1070.2|1071|1070.2|0
1621426960000|2021-05-19 12:22:40|1070.8|1070|1070.8|1070.6|1070.8|1070.6|1070.8|1070|0
1621426980000|2021-05-19 12:23:00|1070.6|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|47
1621427030000|2021-05-19 12:23:50|1070.8|1070.2|1070.8|1070.2|1070.8|1070.6|1070.6|1070.2|728
1621427040000|2021-05-19 12:24:00||1070.4||1070.4||1070.4||1070.4|0
1621427060000|2021-05-19 12:24:20|1070.6||1070.6||1070.8||1070.6||0
1621427070000|2021-05-19 12:24:30|1070.8||1070.8||1070.8||1070.8||0
1621427080000|2021-05-19 12:24:40|1070.6||1070.6||1070.6||1070.6||0
1621427090000|2021-05-19 12:24:50|1070.8|1070|1070.6|1069.8|1070.8|1070|1070.6|1069.8|39
1621427110000|2021-05-19 12:25:10|1070.4||1070.4||1070.4||1070.4||0
1621427120000|2021-05-19 12:25:20|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1621427140000|2021-05-19 12:25:40|1070.4|1069.8|1070.4|1069.6|1070.4|1069.8|1070.4|1069.6|0
1621427150000|2021-05-19 12:25:50||1069.8||1069.8||1069.8||1069.8|0
1621427160000|2021-05-19 12:26:00||1069.6||1069.8||1069.8||1069.6|0
1621427180000|2021-05-19 12:26:20||1069.6||1069.6||1069.6||1069.6|0
1621427190000|2021-05-19 12:26:30|1070.6|1069.8|1070.6|1070|1070.6|1070|1070.6|1069.8|350
1621427210000|2021-05-19 12:26:50|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|284
1621427220000|2021-05-19 12:27:00||1070.2||1070.2||1070.2||1070.2|0
1621427240000|2021-05-19 12:27:20|||||||||45
1621427280000|2021-05-19 12:28:00|1070.6|1070|1070.2|1069.6|1070.6|1070|1070|1069.6|3107
1621427320000|2021-05-19 12:28:40|1070|1069|1069.6|1069|1070|1069.2|1069.6|1068.8|6500
1621427370000|2021-05-19 12:29:30|1069.4|1068.6|1069|1068.4|1069.4|1068.6|1069|1068.2|634
1621427390000|2021-05-19 12:29:50|1068.8|1068|1068.6|1068|1068.8|1068|1068.6|1068|504
1621427400000|2021-05-19 12:30:00|1068.8|1068.2|1069|1068.2|1069|1068.4|1068.6|1068.2|307
1621427410000|2021-05-19 12:30:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1621427420000|2021-05-19 12:30:20|1069||1069||1069||1069||0
1621427430000|2021-05-19 12:30:30|1069.2|1068.6|1069.2|1068.4|1069.2|1068.8|1069.2|1068.4|0
1621427460000|2021-05-19 12:31:00||1068.6||1068.6||1068.6||1068.6|0
1621427470000|2021-05-19 12:31:10|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1621427480000|2021-05-19 12:31:20|1069.2|1068.6|1069.2|1068.8|1069.2|1068.8|1069.2|1068.6|1013
1621427490000|2021-05-19 12:31:30|1069.4|1069|1069.4|1068.8|1069.4|1069|1069.4|1068.8|1811
1621427500000|2021-05-19 12:31:40|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1621427510000|2021-05-19 12:31:50|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1621427520000|2021-05-19 12:32:00|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|0
1621427530000|2021-05-19 12:32:10|1069.4||1069.4||1069.4||1069.2||0
1621427550000|2021-05-19 12:32:30|1069.6|1068.8|1070|1069.2|1070.2|1069.4|1069.6|1068.8|567
1621427560000|2021-05-19 12:32:40|1069.8|1069|1069.6|1068.8|1069.8|1069|1069.6|1068.8|0
1621427580000|2021-05-19 12:33:00|1069.4|1068.6|1069|1068.4|1069.4|1068.6|1069|1068.4|250
1621427600000|2021-05-19 12:33:20|1068.8|1068|1068.6|1068|1068.8|1068|1068.6|1068|265
1621427640000|2021-05-19 12:34:00|1068.4||1068.6||1068.6||1068.4||0
1621427660000|2021-05-19 12:34:20|1068.4|1067.6|1068|1067|1068.4|1067.6|1068|1067|0
1621427670000|2021-05-19 12:34:30|1068.4|1067.2|1068.4|1067.8|1068.4|1067.8|1067.8|1067.2|3432
1621427680000|2021-05-19 12:34:40|1068.2|1068|1068.2|1067.6|1068.2|1068|1068.2|1067.6|6
1621427690000|2021-05-19 12:34:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|0
1621427700000|2021-05-19 12:35:00|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.6|1068|751
1621427720000|2021-05-19 12:35:20||1068||1067.8||1068||1067.8|0
1621427730000|2021-05-19 12:35:30|1068.6||1068.6||1068.6||1068.6||0
1621427760000|2021-05-19 12:36:00|1068.8||1068.8||1068.8||1068.8||0
1621427790000|2021-05-19 12:36:30|1068.6|1068|1069|1068.2|1069|1068.2|1068.6|1068|956
1621427820000|2021-05-19 12:37:00|1068.8||1068.6||1068.8||1068.6||0
1621427830000|2021-05-19 12:37:10|1068.8|1068.4|1068.4|1067.8|1068.8|1068.4|1068.4|1067.8|1423
1621427850000|2021-05-19 12:37:30|1068.2|1067.6|1068.2|1067.4|1068.2|1067.6|1068.2|1067.4|249
1621427910000|2021-05-19 12:38:30||1067.2||1067.2||1067.2||1067.2|0
1621427920000|2021-05-19 12:38:40|1068||1068||1068||1068||0
1621427940000|2021-05-19 12:39:00|1068.2||1068.2||1068.2||1068||0
1621427950000|2021-05-19 12:39:10||1067.4||1067.4||1067.4||1067.4|0
1621427960000|2021-05-19 12:39:20|1068|1067.6|1068.2|1068|1068.2|1068|1068|1067.6|398
1621427980000|2021-05-19 12:39:40|1068.4||1068.4||1068.4||1068.4||246
1621428000000|2021-05-19 12:40:00|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068.2|1945
1621428010000|2021-05-19 12:40:10|1068.6|1068|1068.6|1067.8|1068.6|1068|1068.6|1067.8|0
1621428030000|2021-05-19 12:40:30|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|1068.4|1067.6|0
1621428040000|2021-05-19 12:40:40|1068.2|1067.4|1068.2|1067.6|1068.4|1067.6|1068|1067.4|3000
1621428050000|2021-05-19 12:40:50|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|1068.4|1067.8|255
1621428060000|2021-05-19 12:41:00|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.6|1068|1269
1621428070000|2021-05-19 12:41:10|1068.6|1068|1068.8|1068|1068.8|1068.2|1068.2|1067.6|4702
1621428090000|2021-05-19 12:41:30||1068.2||1068.2||1068.2||1068.2|0
1621428100000|2021-05-19 12:41:40|1069|1068.4|1069|1068.2|1069|1068.4|1069|1068.2|0
1621428110000|2021-05-19 12:41:50|1068.6|1068|1068.6|1068|1068.6|1068|1068.4|1068|345
1621428120000|2021-05-19 12:42:00|1069|1068.2|1069.2|1068.6|1069.2|1068.6|1068.8|1068.2|1025
1621428130000|2021-05-19 12:42:10|1069.4|1068.8|1069.4|1068.6|1069.4|1069|1069.2|1068.6|250
1621428140000|2021-05-19 12:42:20|1069.2||1069.2||1069.2||1069.2||0
1621428150000|2021-05-19 12:42:30|1069||1069||1069||1069||0
1621428180000|2021-05-19 12:43:00|1069.2||1069.2||1069.2||1069.2||0
1621428190000|2021-05-19 12:43:10|1069.4|1068.8|1069.4|1068.6|1069.4|1068.8|1069.4|1068.6|1000
1621428200000|2021-05-19 12:43:20|1069.2|1068.4|1068.8|1068.4|1069.2|1068.4|1068.6|1068.4|323
1621428230000|2021-05-19 12:43:50|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|1014
1621428270000|2021-05-19 12:44:30|1068.2|1067.8|1068|1067.2|1068.2|1067.8|1068|1067.2|625
1621428280000|2021-05-19 12:44:40|1067.8||1067.8||1067.8||1067.8||0
1621428290000|2021-05-19 12:44:50|1067.6|1067|1068|1067.4|1068|1067.4|1067.6|1067|33
1621428350000|2021-05-19 12:45:50|1067.8||1068||1068||1067.8||0
1621428380000|2021-05-19 12:46:20|1067.8||1067.8||1067.8||1067.8||0
1621428390000|2021-05-19 12:46:30|1067.6|1067|1068|1067.2|1068|1067.2|1067.4|1067|373
1621428400000|2021-05-19 12:46:40|1068.2|1067.4|1068.4|1067.8|1068.4|1068|1068.2|1067.4|2961
1621428410000|2021-05-19 12:46:50|1068.2|1067.6|1068.4|1067.6|1068.4|1067.6|1068.2|1067.6|0
1621428430000|2021-05-19 12:47:10|1068.2|1067.4|1067.8|1067.2|1068.2|1067.4|1067.8|1067|1652
1621428440000|2021-05-19 12:47:20|1067.6|1067|1067.6|1066.8|1067.6|1067|1067.6|1066.8|0
1621428450000|2021-05-19 12:47:30|1068|1067|1067.4|1066.8|1068|1067.2|1067.4|1066.8|6316
1621428460000|2021-05-19 12:47:40|1067.6|1067|1067.8|1067.2|1067.8|1067.4|1067.6|1067|2054
1621428470000|2021-05-19 12:47:50|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|0
1621428480000|2021-05-19 12:48:00|1067.4|1066.8|1067|1066.2|1067.4|1066.8|1066.8|1066.2|18025
1621428490000|2021-05-19 12:48:10|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|1067.2|1066.4|1443
1621428510000|2021-05-19 12:48:30|1067.4|1066.8|1067.4|1066.8|1067.4|1067|1067.4|1066.8|157
1621428520000|2021-05-19 12:48:40|1067.6|1067|1067.6|1066.8|1067.6|1067|1067.6|1066.8|1000
1621428540000|2021-05-19 12:49:00||1067||1067||1067||1067|0
1621428550000|2021-05-19 12:49:10||1066.8||1066.8||1066.8||1066.8|0
1621428560000|2021-05-19 12:49:20|1067.4||1067.4||1067.4||1067.4||0
1621428570000|2021-05-19 12:49:30|1067.2||1067.2||1067.2||1067||685
1621428600000|2021-05-19 12:50:00|1067||1067||1067||1067||0
1621428620000|2021-05-19 12:50:20|1067.2||1067.2||1067.2||1067.2||0
1621428630000|2021-05-19 12:50:30|1067||1067||1067||1067||0
1621428650000|2021-05-19 12:50:50|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.2|294
1621428660000|2021-05-19 12:51:00||1066.6||1066.4||1066.6||1066.4|0
1621428680000|2021-05-19 12:51:20|1066.8|1066.2|1066.4|1065.8|1066.8|1066.2|1066|1065.6|12634
1621428690000|2021-05-19 12:51:30|1066.6||1066.6||1066.6||1066.6||0
1621428750000|2021-05-19 12:52:30|1066.4||1066||1066.4||1066||0
1621428760000|2021-05-19 12:52:40|1066.2||1066.2||1066.2||1066.2||0
1621428770000|2021-05-19 12:52:50|1066|1065.6|1065.8|1065.4|1066|1065.6|1065.8|1065.4|548
1621428780000|2021-05-19 12:53:00|1065.6|1065|1065.6|1064.8|1065.6|1065.2|1065|1064.4|5624
1621428790000|2021-05-19 12:53:10|1065.4|1065.2|1065.4|1064.8|1065.4|1065.2|1065.2|1064.8|2653
1621428800000|2021-05-19 12:53:20||1064.6||1064.6||1064.6||1064.6|0
1621428840000|2021-05-19 12:54:00|1065|1064.8|1065.4|1064.8|1065.4|1065|1065|1064.8|50
1621428860000|2021-05-19 12:54:20|1065|1064.6|1065.4|1064.8|1065.4|1064.8|1065|1064.6|1192
1621428890000|2021-05-19 12:54:50|1065.2||1065.4||1065.4||1065.2||0
1621428910000|2021-05-19 12:55:10|1065.2|1064.6|1065.2|1064.6|1065.4|1064.6|1065.2|1064.6|0
1621428920000|2021-05-19 12:55:20||1064.4||1064.6||1064.6||1064.2|0
1621428980000|2021-05-19 12:56:20|1065|1064.4|1065|1064.2|1065|1064.4|1064.8|1064.2|3200
1621428990000|2021-05-19 12:56:30|1064.8|1064|1064.8|1064|1064.8|1064|1064.8|1064|0
1621429000000|2021-05-19 12:56:40|1064.6|1063.8|1064.2|1063.4|1064.6|1063.8|1063.8|1063.2|7452
1621429010000|2021-05-19 12:56:50|1064.4||1064.2||1064.4||1064.2||0
1621429020000|2021-05-19 12:57:00|1064.4|1063.8|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|2390
1621429030000|2021-05-19 12:57:10||1064.4||1064.4||1064.4||1064.4|200
1621429050000|2021-05-19 12:57:30||1064.2||1064.2||1064.2||1064.2|0
1621429060000|2021-05-19 12:57:40|1064.6|1064|1064.6|1064|1064.8|1064.2|1064.6|1064|0
1621429070000|2021-05-19 12:57:50|||||||||50
1621429080000|2021-05-19 12:58:00|1064.4|1063.8|1064.2|1063.8|1064.6|1063.8|1064.2|1063.8|150
1621429100000|2021-05-19 12:58:20|1064|1063.6|1064|1063.2|1064|1063.6|1063.8|1063|8348
1621429120000|2021-05-19 12:58:40|1063.8|1063|1063.8|1063|1063.8|1063|1063.8|1063|388
1621429130000|2021-05-19 12:58:50|1064|1063.2|1064|1063.2|1064|1063.2|1064|1063.2|889
1621429160000|2021-05-19 12:59:20|1063.8|1063.4|1064|1063.4|1064|1063.8|1063.8|1063.4|751
1621429180000|2021-05-19 12:59:40|1063.8||1064||1064||1063.8||0
1621429200000|2021-05-19 13:00:00|1063.8|1063.2|1063.8|1063.2|1064|1063.2|1063.8|1063.2|0
1621429220000|2021-05-19 13:00:20|1063.6||1063.6||1063.6||1063.6||0
1621429240000|2021-05-19 13:00:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.2|1063|1097
1621429250000|2021-05-19 13:00:50|1063.6|1063.2|1064|1063.6|1064|1063.6|1063.6|1063.2|2995
1621429260000|2021-05-19 13:01:00||1063.4||1063.6||1063.6||1063.4|0
1621429270000|2021-05-19 13:01:10|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|750
1621429280000|2021-05-19 13:01:20|1063.6|1063|1063.6|1063|1063.6|1063|1063.4|1063|249
1621429290000|2021-05-19 13:01:30|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1621429300000|2021-05-19 13:01:40|1063.6||1063.6||1063.6||1063.6||0
1621429320000|2021-05-19 13:02:00|1063.8|1063.4|1064|1063.4|1064|1063.8|1063.8|1063.4|1181
1621429330000|2021-05-19 13:02:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1621429340000|2021-05-19 13:02:20|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|1000
1621429360000|2021-05-19 13:02:40|1063.2|1062.8|1063.2|1062.6|1063.2|1062.8|1063.2|1062.6|233
1621429370000|2021-05-19 13:02:50|1063|1062.4|1063|1062.2|1063|1062.4|1062.6|1062|1800
1621429390000|2021-05-19 13:03:10|1063.2|1062.4|1063.4|1063|1063.4|1063|1063.2|1062.4|20738
1621429400000|2021-05-19 13:03:20|1063.6|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|1262
1621429410000|2021-05-19 13:03:30|1063.8|1063.2|1064|1063.2|1064|1063.2|1063.8|1063.2|0
1621429440000|2021-05-19 13:04:00||1063.4||1063.4||1063.4||1063.4|0
1621429450000|2021-05-19 13:04:10|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|773
1621429460000|2021-05-19 13:04:20||1063.8||1063.8||1063.8||1063.8|0
1621429470000|2021-05-19 13:04:30|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|6
1621429480000|2021-05-19 13:04:40|1063.6|1063.2|1063.8|1063|1063.8|1063.2|1063.6|1063|63
1621429490000|2021-05-19 13:04:50||1063.2||1063||1063.2||1063|319
1621429500000|2021-05-19 13:05:00|1064|1063.2|1064|1063.4|1064|1063.4|1064|1063.2|420
1621429510000|2021-05-19 13:05:10|1064.2|1063.6|1065.4|1064.4|1065.4|1064.4|1064.2|1063.6|2098
1621429520000|2021-05-19 13:05:20|1065.6|1065|1066.2|1065.2|1066.2|1065.2|1065.6|1065|334
1621429530000|2021-05-19 13:05:30|1066|1065|1067.8|1067|1068.2|1068|1065.8|1065|19432
1621429540000|2021-05-19 13:05:40|1067.6|1066.8|1067|1066|1067.6|1066.8|1067|1066|300
1621429550000|2021-05-19 13:05:50||1065.8||1065.8||1065.8||1065.8|0
1621429570000|2021-05-19 13:06:10||1066||1066||1066||1066|0
1621429590000|2021-05-19 13:06:30|1067.2|1066.2|1068.4|1067.6|1068.6|1067.6|1067.2|1066.2|3108
1621429600000|2021-05-19 13:06:40|1068.2|1067.4|1068.2|1067.6|1068.2|1067.6|1067.8|1067.2|804
1621429620000|2021-05-19 13:07:00|1068.4|1067.8|1068.6|1067.8|1068.8|1068|1068.4|1067.8|1618
1621429630000|2021-05-19 13:07:10|1068.4|1067.6|1068.2|1067.6|1068.4|1067.6|1068|1067.6|338
1621429640000|2021-05-19 13:07:20|1068|1067.2|1067.8|1067|1068|1067.2|1067.8|1067|115
1621429660000|2021-05-19 13:07:40||1067.2||1067.2||1067.2||1067.2|0
1621429670000|2021-05-19 13:07:50||1067||1067||1067||1067|0
1621429720000|2021-05-19 13:08:40||1067.2||1067.2||1067.2||1067.2|0
1621429740000|2021-05-19 13:09:00||1067.4||1067.4||1067.4||1067.4|0
1621429770000|2021-05-19 13:09:30|1068|1067.6|1068|1067.2|1068|1067.6|1068|1067|2209
1621429790000|2021-05-19 13:09:50|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1067|0
1621429800000|2021-05-19 13:10:00|1067.6||1067.6||1067.6||1067.6||0
1621429810000|2021-05-19 13:10:10|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|2400
1621429820000|2021-05-19 13:10:20|1068||1067.8||1068||1067.8||0
1621429830000|2021-05-19 13:10:30|1067.6|1067|1067.4|1067|1067.8|1067|1067.4|1067|0
1621429840000|2021-05-19 13:10:40|1067.2|1066.8|1066.8|1066|1067.2|1067|1066.8|1066|17296
1621429850000|2021-05-19 13:10:50|1066.6|1065.8|1066.4|1065.6|1066.8|1065.8|1066.4|1065.6|0
1621429860000|2021-05-19 13:11:00|1066.6|1065.8|1066.4|1065.6|1066.6|1065.8|1066.2|1065.6|0
1621429870000|2021-05-19 13:11:10|1066.2|1065.8|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|0
1621429880000|2021-05-19 13:11:20|1066|1065.6|1066|1065.6|1066|1065.6|1065.8|1065.6|4
1621429890000|2021-05-19 13:11:30|1066.4|1065.8|1066.2|1065.6|1066.6|1065.8|1065.8|1065.6|4806
1621429900000|2021-05-19 13:11:40|1066.4|1065.8|1066.6|1065.8|1066.6|1065.8|1066.4|1065.8|0
1621429930000|2021-05-19 13:12:10|1066.4||1066.4||1066.4||1066.4||0
1621429940000|2021-05-19 13:12:20|1067|1066|1067.6|1066.6|1067.6|1066.6|1067|1065.8|6007
1621429950000|2021-05-19 13:12:30|1067.8|1066.8|1067.6|1067|1068|1067.4|1067.6|1066.8|1557
1621429960000|2021-05-19 13:12:40||1067.2||1067.2||1067.2||1067.2|0
1621429980000|2021-05-19 13:13:00||1067||1067||1067||1067|3
1621430000000|2021-05-19 13:13:20||1066.8||1066.6||1066.8||1066.6|0
1621430010000|2021-05-19 13:13:30|1067.4|1066.4|1067.4|1066.2|1067.4|1066.4|1067.4|1066.2|0
1621430020000|2021-05-19 13:13:40|1067.6|1066.4|1067.6|1067.2|1067.6|1067.4|1067.6|1066.4|4447
1621430030000|2021-05-19 13:13:50|||||||||200
1621430040000|2021-05-19 13:14:00||1067||1067||1067||1067|800
1621430050000|2021-05-19 13:14:10|1067.8|1067.2|1068.2|1067.8|1068.2|1067.8|1067.8|1067.2|1335
1621430060000|2021-05-19 13:14:20|1068.6|1068|1068.8|1068|1068.8|1068|1068.6|1068|818
1621430070000|2021-05-19 13:14:30|1068.6||1068.6||1068.6||1068.6||0
1621430110000|2021-05-19 13:15:10||1068.2||1068.2||1068.2||1068.2|75
1621430120000|2021-05-19 13:15:20||1068||1068||1068||1068|833
1621430150000|2021-05-19 13:15:50|1068.4|1067.8|1068.6|1067.6|1068.6|1067.8|1068.4|1067.4|0
1621430160000|2021-05-19 13:16:00||1067.8||1067.8||1067.8||1067.8|0
1621430170000|2021-05-19 13:16:10||1068||1068||1068||1068|0
1621430190000|2021-05-19 13:16:30|1068|1067.8|1068.6|1068|1068.6|1068|1068|1067.8|5000
1621430200000|2021-05-19 13:16:40||1068.2||1068||1068.2||1068|0
1621430210000|2021-05-19 13:16:50||1068.2||1068||1068.2||1067.8|426
1621430220000|2021-05-19 13:17:00|1068.4|1067.8|1068.4|1067.6|1068.4|1067.8|1068|1067.4|0
1621430230000|2021-05-19 13:17:10|||||||||300
1621430250000|2021-05-19 13:17:30|1068.6|1067.8|1069|1068.6|1069|1068.6|1068.6|1067.8|18729
1621430260000|2021-05-19 13:17:40|1069.2|1068.4|1069.4|1068.6|1069.4|1068.8|1069.2|1068.4|977
1621430280000|2021-05-19 13:18:00|1069.2|1068.4|1069.4|1068.8|1069.4|1068.8|1069.2|1068.4|0
1621430300000|2021-05-19 13:18:20|1069.6|1069|1070|1069.2|1070|1069.2|1069.6|1069|358
1621430350000|2021-05-19 13:19:10|1070.2|1069.4|1070.2|1069.6|1070.2|1069.6|1070.2|1069.4|1000
1621430360000|2021-05-19 13:19:20||1069.4||1069.4||1069.4||1069.4|0
1621430370000|2021-05-19 13:19:30|1070|1069.2|1070.2|1069.2|1070.2|1069.2|1070|1069|0
1621430380000|2021-05-19 13:19:40|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1621430390000|2021-05-19 13:19:50|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1621430400000|2021-05-19 13:20:00|1070||1070||1070||1070||0
1621430410000|2021-05-19 13:20:10||1069.4||1069.4||1069.4||1069.4|0
1621430420000|2021-05-19 13:20:20|1070.4|1069.8|1070.8|1070|1070.8|1070.2|1070.4|1069.8|5431
1621430430000|2021-05-19 13:20:30|1071|1070.2|1071.8|1070.8|1072|1070.8|1071|1070.2|1062
1621430450000|2021-05-19 13:20:50|1071.6|1070.4|1071.4|1070.4|1071.6|1070.4|1071.4|1070.4|3500
1621430460000|2021-05-19 13:21:00|1071.2|1070.2|1070.2|1069.4|1071.2|1070.2|1070.2|1069.4|578
1621430470000|2021-05-19 13:21:10||1069.2||1069||1069.2||1069|48
1621430480000|2021-05-19 13:21:20|1070||1069.8||1070||1069.8||0
1621430490000|2021-05-19 13:21:30|||||||||47
1621430500000|2021-05-19 13:21:40|1069.6|1068.8|1069.8|1068.8|1069.8|1068.8|1069.4|1068.6|750
1621430510000|2021-05-19 13:21:50|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1621430520000|2021-05-19 13:22:00||1068.8||1068.8||1068.8||1068.8|0
1621430530000|2021-05-19 13:22:10|1069.8|1069|1069.8|1069|1070.2|1069.6|1069.8|1069|7799
1621430550000|2021-05-19 13:22:30||1068.8||1068.8||1068.8||1068.8|0
1621430600000|2021-05-19 13:23:20|1069.6||1069.8||1069.8||1069.6||0
1621430620000|2021-05-19 13:23:40|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|1069.6|1068.6|0
1621430630000|2021-05-19 13:23:50|1069.4|1068.4|1069.2|1068.2|1069.4|1068.4|1069.2|1068.2|0
1621430660000|2021-05-19 13:24:20|1069||1069||1069||1069||0
1621430680000|2021-05-19 13:24:40|1069.2|1068.4|1069.2|1068.6|1069.2|1068.6|1069.2|1068.4|491
1621430700000|2021-05-19 13:25:00|1069|1068.4|1069.2|1068.4|1069.2|1069|1069|1068.4|112
1621430720000|2021-05-19 13:25:20||1068.6||1068.6||1068.6||1068.6|0
1621430730000|2021-05-19 13:25:30|1069.6|1068.8|1069.8|1069|1069.8|1069|1069.6|1068.8|664
1621430740000|2021-05-19 13:25:40|||||||||100
1621430750000|2021-05-19 13:25:50|1070|1069.2|1070.8|1069.8|1070.8|1069.8|1070|1069.2|1370
1621430770000|2021-05-19 13:26:10|1070.6||1070.4||1070.6||1070.4||0
1621430780000|2021-05-19 13:26:20|1070.2|1069.6|1069.8|1069|1070.2|1069.6|1069.8|1069|292
1621430790000|2021-05-19 13:26:30|1069.6|1068.8|1069.2|1068.4|1069.6|1068.8|1069.2|1068.4|0
1621430800000|2021-05-19 13:26:40|1069.4||1069||1069.4||1069||0
1621430810000|2021-05-19 13:26:50||1068.6||1068.6||1068.6||1068.6|0
1621430820000|2021-05-19 13:27:00|1068.8|1068.4|1069|1068.2|1069|1068.4|1068.6|1067.8|1159
1621430830000|2021-05-19 13:27:10||1068.4||1068.2||1068.4||1068.2|0
1621430840000|2021-05-19 13:27:20||1068.4||1068.2||1068.4||1068.2|20
1621430850000|2021-05-19 13:27:30||1068||1068||1068||1068|0
1621430860000|2021-05-19 13:27:40|1068.8||1068.8||1069||1068.8||250
1621430870000|2021-05-19 13:27:50|1068.6|1068.2|1068.8|1068|1068.8|1068.2|1068.6|1068|349
1621430880000|2021-05-19 13:28:00|1068.6|1067.8|1068.6|1068|1068.8|1068|1068.6|1067.8|80
1621430890000|2021-05-19 13:28:10|1068.4|1067.8|1068.4|1067.6|1068.6|1067.8|1068.4|1067.6|120
1621430900000|2021-05-19 13:28:20|1068.2|1067.4|1068.2|1067.2|1068.2|1067.4|1068.2|1067.2|0
1621430910000|2021-05-19 13:28:30|1068.4||1068.4||1068.4||1068.4||0
1621430930000|2021-05-19 13:28:50||1067.4||1067.6||1067.6||1067.4|0
1621430940000|2021-05-19 13:29:00|1068.6|1067.8|1068.6|1068.2|1068.6|1068.2|1068.6|1067.8|2142
1621430950000|2021-05-19 13:29:10||1068||1068||1068||1068|0
1621430980000|2021-05-19 13:29:40|1068.4|1067.8|1068.4|1067.4|1068.4|1067.8|1068.4|1067.4|0
1621430990000|2021-05-19 13:29:50|1068.2|1067.2|1067.6|1066.6|1068.2|1067.2|1067.6|1066.6|1199
1621431000000|2021-05-19 13:30:00|1067.4|1066.4|1066.8|1065.8|1067.4|1066.4|1066.8|1065.8|303
1621431010000|2021-05-19 13:30:10|1067|1066|1067|1066|1067|1066|1067|1066|0
1621431020000|2021-05-19 13:30:20||1066.2||1066.2||1066.4||1066.2|937
1621431030000|2021-05-19 13:30:30|1066.8|1066|1066.6|1065.6|1066.8|1066|1066.6|1065.6|1595
1621431040000|2021-05-19 13:30:40|1066.4|1065.4|1066.4|1065.6|1066.4|1065.6|1066.4|1065.4|0
1621431050000|2021-05-19 13:30:50|1066.6|1065.8|1066.6|1065.8|1066.6|1066|1066.6|1065.8|0
1621431060000|2021-05-19 13:31:00|1066.8|1066|1066.8|1065.8|1067|1066.4|1066.6|1065.8|1922
1621431070000|2021-05-19 13:31:10|1067|1066|1067.2|1066.8|1067.2|1066.8|1066.8|1066|1505
1621431080000|2021-05-19 13:31:20|1067.4|1067.2|1068.2|1067.4|1068.2|1067.4|1067.4|1066.8|1160
1621431090000|2021-05-19 13:31:30|1068|1067.2|1068|1067|1068|1067.2|1068|1067|0
1621431100000|2021-05-19 13:31:40|1068.2|1067.2|1069|1068.2|1069.6|1068.6|1068.2|1067.2|2450
1621431110000|2021-05-19 13:31:50|1069.2|1068|1068.2|1067.2|1069.2|1068|1068.2|1067.2|4100
1621431130000|2021-05-19 13:32:10|1068.4|1067|1068.6|1067.4|1068.6|1067.4|1068.4|1067|643
1621431140000|2021-05-19 13:32:20|1068.8|1067.6|1070.6|1069.2|1070.6|1069.2|1068.8|1067.6|1633
1621431150000|2021-05-19 13:32:30|1070.8|1069.4|1070.8|1070|1071.2|1070|1070.8|1069.4|0
1621431160000|2021-05-19 13:32:40|1071||1070.8||1071.2||1070.8||0
1621431180000|2021-05-19 13:33:00|1070.6|1069.8|1070.4|1069|1070.6|1069.8|1070|1069|761
1621431190000|2021-05-19 13:33:10|1070.6|1069.2|1070.8|1069.8|1070.8|1069.8|1070.6|1069.2|0
1621431210000|2021-05-19 13:33:30|1070.6|1069.6|1070.4|1069.2|1070.6|1069.6|1070.4|1069.2|71
1621431220000|2021-05-19 13:33:40||1069||1069||1069||1069|15
1621431230000|2021-05-19 13:33:50|1070.6|1069.2|1070.6|1069.8|1070.6|1069.8|1070.6|1069.2|3008
1621431240000|2021-05-19 13:34:00|1070.8|1070|1072.4|1071|1072.4|1071|1070.8|1070|2532
1621431250000|2021-05-19 13:34:10|1072.2||1072.2||1072.2||1072.2||0
1621431260000|2021-05-19 13:34:20|1072.4|1071.2|1073|1071.8|1073.4|1072|1072.4|1071.2|5550
1621431270000|2021-05-19 13:34:30|1072.8|1071.6|1072.6|1071.6|1072.8|1071.6|1072.6|1071.6|0
1621431280000|2021-05-19 13:34:40|1072.8|1071.4|1074.2|1073|1074.2|1073|1072.8|1071.4|452
1621431290000|2021-05-19 13:34:50|1074.4|1073.2|1075|1073.4|1075|1073.4|1074.4|1073.2|0
1621431300000|2021-05-19 13:35:00|1074.8||1074.8||1074.8||1074.8||0
1621431310000|2021-05-19 13:35:10|1074.6|1073.2|1073.2|1072.2|1074.6|1073.2|1073.2|1072|2636
1621431320000|2021-05-19 13:35:20|1073|1072|1073|1071.6|1073|1072|1072.8|1071.4|0
1621431330000|2021-05-19 13:35:30|1073.2|1071.8|1072.8|1071.6|1073.4|1071.8|1072.8|1071.6|1621
1621431340000|2021-05-19 13:35:40|1073|1071.4|1072|1070.8|1073|1071.4|1072|1070.8|15
1621431360000|2021-05-19 13:36:00|1072.2|1071|1072.6|1071.6|1072.6|1071.8|1072.2|1071|446
1621431370000|2021-05-19 13:36:10||1071.4||1071.4||1071.4||1071.4|0
1621431380000|2021-05-19 13:36:20|1072.4||1072.6||1072.6||1072.4||0
1621431390000|2021-05-19 13:36:30|1072.4||1072.2||1072.4||1072.2||0
1621431400000|2021-05-19 13:36:40|1072|1071|1071.8|1070.8|1072|1071.2|1071.8|1070.8|802
1621431410000|2021-05-19 13:36:50||1070.6||1070.6||1070.6||1070.6|0
1621431420000|2021-05-19 13:37:00|1071.6|1070.4|1070.4|1069.2|1071.6|1070.4|1070.4|1069.2|1250
1621431430000|2021-05-19 13:37:10||1069||1069||1069||1069|0
1621431450000|2021-05-19 13:37:30|1070.2||1070||1070.2||1070||0
1621431460000|2021-05-19 13:37:40|1069.8|1068.8|1069.4|1068.4|1069.8|1068.8|1069.4|1068.4|9338
1621431470000|2021-05-19 13:37:50|1069.2|1068|1069|1068|1069.2|1068|1069|1068|200
1621431480000|2021-05-19 13:38:00|1068.8|1067.8|1067.8|1066.6|1068.8|1067.8|1067.8|1066.6|2365
1621431490000|2021-05-19 13:38:10||1066.4||1066.4||1066.4||1066.4|0
1621431500000|2021-05-19 13:38:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1621431510000|2021-05-19 13:38:30|1067.4||1067.4||1067.4||1067.4||0
1621431520000|2021-05-19 13:38:40||1066.4||1066.4||1066.4||1066.2|1000
1621431530000|2021-05-19 13:38:50|1067.2||1067.2||1067.2||1067.2||0
1621431540000|2021-05-19 13:39:00||1066.2||1066||1066.2||1066|0
1621431550000|2021-05-19 13:39:10|1067|1065.8|1066.8|1065.6|1067|1065.8|1066.8|1065.6|313
1621431570000|2021-05-19 13:39:30|1067|1065.8|1067|1066.4|1067.2|1066.6|1067|1065.8|2203
1621431580000|2021-05-19 13:39:40||1066.2||1066.2||1066.2||1066.2|0
1621431590000|2021-05-19 13:39:50||1066||1066||1066||1066|0
1621431610000|2021-05-19 13:40:10|1066.8|1065.6|1066.4|1065.6|1066.8|1065.6|1066.4|1065.6|294
1621431640000|2021-05-19 13:40:40|1066.2|1065.2|1065.8|1065|1066.2|1065.2|1065.8|1065|424
1621431650000|2021-05-19 13:40:50|1065.6||1065.6||1065.6||1065.6||150
1621431660000|2021-05-19 13:41:00|1065.4|1064.6|1065|1064.2|1065.4|1064.6|1065|1064.2|7243
1621431670000|2021-05-19 13:41:10|1064.8|1064|1064.4|1063.6|1064.8|1064|1064.4|1063.2|1000
1621431680000|2021-05-19 13:41:20|1064.2||1064||1064.2||1064||0
1621431690000|2021-05-19 13:41:30|1063.8|1063.8|1063.8|1063.6|1063.8|1063.8|1063.8|1063.6|3236
1621431730000|2021-05-19 13:42:10|||||||||1000
1621431760000|2021-05-19 13:42:40|1063.6|1063.2|1063.8|1063|1063.8|1063.2|1063.6|1063|1000
1621431770000|2021-05-19 13:42:50|1064|1063.2|1065.8|1064.8|1066.4|1064.8|1064|1063.2|2341
1621431790000|2021-05-19 13:43:10|1066|1065|1066|1065.4|1066|1065.4|1066|1065|379
1621431800000|2021-05-19 13:43:20|1065.8|1065|1065.8|1065|1065.8|1065|1065.6|1065|225
1621431810000|2021-05-19 13:43:30|1066|1065.2|1066.4|1066|1066.4|1066|1066|1065.2|360
1621431820000|2021-05-19 13:43:40|1066.2|1065.6|1065.8|1064.8|1066.4|1065.6|1065.2|1064.2|4528
1621431830000|2021-05-19 13:43:50|1065.6|1064.6|1065.6|1064.4|1065.6|1064.6|1065.6|1064.4|300
1621431840000|2021-05-19 13:44:00|1065.4||1065.2||1065.4||1065.2||0
1621431850000|2021-05-19 13:44:10|1065.6|1064.6|1065.8|1064.8|1065.8|1064.8|1065.6|1064.4|1468
1621431860000|2021-05-19 13:44:20|1065.6|1064.6|1065.6|1064.4|1065.6|1064.6|1065.6|1064.4|0
1621431870000|2021-05-19 13:44:30||1064.6||1064.6||1064.6||1064.4|0
1621431880000|2021-05-19 13:44:40||1064.4||1064.4||1064.4||1064.4|0
1621431900000|2021-05-19 13:45:00|1065.4||1065.4||1065.4||1065.4||50
1621431910000|2021-05-19 13:45:10|1065.2|1064.6|1064.8|1063.8|1065.2|1064.8|1064.6|1063.8|2625
1621431920000|2021-05-19 13:45:20|1065|1064|1065.6|1064.4|1065.6|1064.8|1065|1064|7497
1621431930000|2021-05-19 13:45:30||1064.6||1065||1065.2||1064.6|0
1621431940000|2021-05-19 13:45:40|1066|1065.2|1066.2|1065.4|1066.2|1065.6|1066|1065.2|740
1621431950000|2021-05-19 13:45:50|1066.6|1065.6|1067.4|1066.2|1067.4|1066.2|1066.6|1065.6|776
1621431960000|2021-05-19 13:46:00|1067.2|1066|1066.4|1065.6|1067.2|1066|1066.4|1065.6|63
1621431970000|2021-05-19 13:46:10|1066.6|1065.8|1066.6|1065.6|1069|1067.8|1066.6|1065.6|15614
1621432000000|2021-05-19 13:46:40|1066.4|1065.4|1065.8|1064.8|1066.4|1065.4|1065.4|1064.8|2046
1621432010000|2021-05-19 13:46:50|1066|1065|1066|1065|1066|1065|1066|1065|0
1621432020000|2021-05-19 13:47:00|1065.8|1065.2|1065.4|1064.4|1065.8|1065.2|1065.4|1064.4|1999
1621432030000|2021-05-19 13:47:10||1064.2||1064.2||1064.2||1064.2|0
1621432050000|2021-05-19 13:47:30|1065.2||1065.2||1065.2||1065.2||0
1621432070000|2021-05-19 13:47:50|1065.4|1064.4|1066|1065.2|1066|1065.2|1065.4|1064.4|410
1621432100000|2021-05-19 13:48:20|1065.8|1065|1065.8|1065|1065.8|1065|1065.8|1065|0
1621432120000|2021-05-19 13:48:40|1065.6|1064.8|1065.4|1064.4|1065.6|1064.8|1065|1064.4|400
1621432130000|2021-05-19 13:48:50|1065.2||1065.2||1065.2||1065.2||47
1621432140000|2021-05-19 13:49:00|1065.4|1064.6|1065.4|1064.4|1065.4|1064.8|1065.4|1064.4|353
1621432150000|2021-05-19 13:49:10|1065.2||1065.2||1065.2||1065.2||0
1621432170000|2021-05-19 13:49:30||1065||1065||1065||1065|46
1621432180000|2021-05-19 13:49:40|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|20
1621432190000|2021-05-19 13:49:50|1065.2||1065.2||1065.2||1065.2||0
1621432200000|2021-05-19 13:50:00|1065.4|1064.6|1065.8|1065|1066|1065.2|1065.4|1064.6|2038
1621432210000|2021-05-19 13:50:10|1065.6|1064.8|1065.4|1064.4|1065.6|1064.8|1065.4|1064.4|319
1621432220000|2021-05-19 13:50:20|1065.2|1064.2|1065.2|1064.4|1065.2|1064.4|1065.2|1064.2|0
1621432230000|2021-05-19 13:50:30|1065|1064.6|1065.4|1064.8|1065.4|1064.8|1065|1064.6|1000
1621432240000|2021-05-19 13:50:40|1065.6|1065|1066.6|1065.8|1066.6|1065.8|1065.6|1065|2818
1621432250000|2021-05-19 13:50:50|1066.8|1066|1067.4|1066.4|1067.4|1066.4|1066.8|1066|0
1621432260000|2021-05-19 13:51:00|1067.6|1066.6|1069|1068|1069.2|1068|1067.6|1066.6|628
1621432270000|2021-05-19 13:51:10||1067.8||1067.8||1067.8||1067.8|0
1621432280000|2021-05-19 13:51:20|1068.8|1067.6|1068.2|1067|1068.8|1067.6|1068.2|1067|702
1621432300000|2021-05-19 13:51:40|1068|1066.8|1067.8|1066.8|1068|1066.8|1067.4|1066.4|400
1621432310000|2021-05-19 13:51:50|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|124
1621432320000|2021-05-19 13:52:00|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1067|0
1621432330000|2021-05-19 13:52:10|1067.6|1067.2|1068|1067|1068|1067.4|1067.6|1067|1699
1621432340000|2021-05-19 13:52:20|1067.8||1067.8||1067.8||1067.8||0
1621432350000|2021-05-19 13:52:30|1067.6|1066.6|1067.4|1066.2|1067.6|1066.6|1067.2|1066.2|500
1621432360000|2021-05-19 13:52:40|1067.2|1066|1067|1066|1067.2|1066|1067|1065.8|0
1621432370000|2021-05-19 13:52:50|1066.8|1065.8|1066|1065.2|1066.8|1065.8|1066|1065.2|602
1621432380000|2021-05-19 13:53:00|1065.8|1065|1065.8|1064.8|1065.8|1065|1065.8|1064.8|1120
1621432390000|2021-05-19 13:53:10|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|1065.6|1064.6|0
1621432400000|2021-05-19 13:53:20|1065.4|1064.4|1065.4|1064.6|1065.4|1064.6|1065.2|1064.4|587
1621432410000|2021-05-19 13:53:30|1065.2|1064.4|1065.2|1064.4|1065.2|1064.4|1065.2|1064.4|0
1621432420000|2021-05-19 13:53:40|1065|1064.2|1065|1064|1065|1064.6|1064.8|1064|87
1621432430000|2021-05-19 13:53:50|1064.8|1064.2|1065|1064|1065|1064.2|1064.8|1064|0
1621432440000|2021-05-19 13:54:00|1064.8|1064.2|1065|1064.4|1065|1064.6|1064.8|1064.2|206
1621432450000|2021-05-19 13:54:10|1065.2|1064.6|1066.2|1065.4|1066.2|1065.4|1065.2|1064.6|6476
1621432470000|2021-05-19 13:54:30||1065.6||1065.6||1065.6||1065.6|0
1621432480000|2021-05-19 13:54:40|1066.4|1065.8|1067|1066.6|1067.4|1066.8|1066.4|1065.8|1523
1621432490000|2021-05-19 13:54:50|1066.8|1066.2|1066.4|1065.4|1066.8|1066.2|1066.4|1065.4|5224
1621432500000|2021-05-19 13:55:00|1066.2|1065.2|1066|1065.2|1066.2|1065.2|1066|1065.2|0
1621432520000|2021-05-19 13:55:20|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|367
1621432530000|2021-05-19 13:55:30|1066||1065.8||1066||1065.8||1000
1621432540000|2021-05-19 13:55:40|1066|1065.6|1066.2|1065.4|1066.2|1065.6|1066|1065.4|531
1621432550000|2021-05-19 13:55:50|1066.4|1065.6|1066.2|1065.4|1066.4|1065.8|1066.2|1065.4|745
1621432560000|2021-05-19 13:56:00|1066||1065.8||1066||1065.8||0
1621432570000|2021-05-19 13:56:10|1066||1066||1066||1066||0
1621432580000|2021-05-19 13:56:20|1065.8||1065.8||1065.8||1065.8||0
1621432590000|2021-05-19 13:56:30|1066|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.6|2115
1621432610000|2021-05-19 13:56:50|1066.8|1066|1068.4|1067.4|1068.4|1067.4|1066.8|1066|998
1621432620000|2021-05-19 13:57:00|||||||||200
1621432630000|2021-05-19 13:57:10|1068.2|1067.2|1068|1067.2|1068.2|1067.2|1068|1067.2|0
1621432640000|2021-05-19 13:57:20|1068.2|1067.4|1068.8|1068.2|1068.8|1068.2|1068.2|1067.4|450
1621432650000|2021-05-19 13:57:30||1068||1068||1068||1068|0
1621432660000|2021-05-19 13:57:40|1068.6||1068.6||1068.6||1068.6||0
1621432670000|2021-05-19 13:57:50|1068.8|1068.2|1068.8|1068.4|1068.8|1068.4|1068.8|1068.2|274
1621432680000|2021-05-19 13:58:00|1069.2|1068.6|1070.2|1069.2|1070.2|1069.2|1069.2|1068.6|1600
1621432700000|2021-05-19 13:58:20|1070|1069|1069.8|1068.8|1070|1069|1069.2|1068.6|1832
1621432720000|2021-05-19 13:58:40||1069||1069||1069||1069|0
1621432740000|2021-05-19 13:59:00|1070.2|1069.2|1070|1069.2|1070.2|1069.6|1070|1069.2|699
1621432750000|2021-05-19 13:59:10|1070.2||1070.2||1070.2||1070.2||0
1621432770000|2021-05-19 13:59:30|1070|1069.8|1070|1069.2|1070.2|1069.8|1070|1069.2|3000
1621432780000|2021-05-19 13:59:40|1070.2||1070||1070.2||1070||0
1621432790000|2021-05-19 13:59:50|1069.8|1068.8|1069.8|1069|1070|1069|1069|1068.6|1000
1621432800000|2021-05-19 14:00:00|1069.6|1068.8|1070|1069.4|1070|1069.4|1069.4|1068.8|245
1621432810000|2021-05-19 14:00:10|1070.2|1069.6|1070.2|1069.6|1070.2|1069.8|1070.2|1069.6|835
1621432820000|2021-05-19 14:00:20|1070|1069.4|1069.6|1068.8|1070|1069.4|1069.6|1068.8|61
1621432830000|2021-05-19 14:00:30|1070|1069|1069.2|1069|1070.2|1069.4|1069.2|1069|2289
1621432840000|2021-05-19 14:00:40||1068.6||1068.6||1068.6||1068.6|337
1621432850000|2021-05-19 14:00:50|1069|1068.2|1069|1068.2|1069|1068.2|1068.8|1068.2|53
1621432860000|2021-05-19 14:01:00|1069.2|1068|1069.2|1068.2|1069.2|1068.2|1069.2|1068|0
1621432870000|2021-05-19 14:01:10|1069||1069||1069.2||1069||0
1621432880000|2021-05-19 14:01:20|1068.8|1068|1068.8|1067.8|1068.8|1068|1068.8|1067.8|0
1621432890000|2021-05-19 14:01:30|1069|1068|1068.8|1068|1069|1068|1068.8|1068|0
1621432900000|2021-05-19 14:01:40|1068.6|1067.8|1068.2|1067.8|1068.6|1067.8|1068.2|1067.8|0
1621432910000|2021-05-19 14:01:50|1068|1067.4|1068|1067.2|1068.2|1067.4|1068|1067.2|633
1621432920000|2021-05-19 14:02:00|1067.8|1067|1067.8|1067|1067.8|1067.2|1067.8|1067|0
1621432930000|2021-05-19 14:02:10|1067.6|1066.6|1066.8|1066|1067.6|1066.6|1066.8|1066|417
1621432960000|2021-05-19 14:02:40|1066.6|1065.8|1066.2|1065.6|1066.6|1065.8|1066.2|1065.4|0
1621432970000|2021-05-19 14:02:50|1066.4|1065.8|1066.6|1065.8|1066.6|1066|1066.4|1065.8|501
1621433010000|2021-05-19 14:03:30|1066.4||1066.4||1066.4||1066.4||0
1621433020000|2021-05-19 14:03:40|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066|1065.2|520
1621433030000|2021-05-19 14:03:50|1066.4|1065.8|1066.6|1065.8|1066.8|1066.6|1066.4|1065.6|2800
1621433040000|2021-05-19 14:04:00|1066.4|1066|1066.4|1065.4|1066.4|1066|1066.4|1065.4|0
1621433050000|2021-05-19 14:04:10|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1621433060000|2021-05-19 14:04:20|1066.4|1065.8|1066.6|1066.2|1066.8|1066.4|1066.2|1065.8|1033
1621433070000|2021-05-19 14:04:30|1066.8|1066.4|1066.6|1066|1066.8|1066.4|1066.6|1066|560
1621433080000|2021-05-19 14:04:40||1066.4||1066.4||1066.4||1066.4|0
1621433090000|2021-05-19 14:04:50|1066.8||1066.8||1066.8||1066.8||0
1621433100000|2021-05-19 14:05:00||1066.6||1066.4||1066.6||1066.4|813
1621433110000|2021-05-19 14:05:10||1066.6||1066.6||1066.6||1066.6|0
1621433120000|2021-05-19 14:05:20|1067|1066.4|1067.2|1066.8|1067.2|1066.8|1067|1066.4|86
1621433130000|2021-05-19 14:05:30|1067.6|1067|1067.2|1067|1067.8|1067.2|1067.2|1067|940
1621433140000|2021-05-19 14:05:40|1067|1066.8|1067|1066.4|1067.2|1066.8|1067|1066.4|500
1621433150000|2021-05-19 14:05:50|1067.2|1066.6|1067|1066.4|1067.2|1066.6|1067|1066.4|0
1621433160000|2021-05-19 14:06:00|1066.8|1066.6|1066.2|1065.6|1066.8|1066.6|1066.2|1065.6|2247
1621433170000|2021-05-19 14:06:10|1066|1065.8|1066.6|1065.8|1066.6|1066|1066|1065.8|321
1621433180000|2021-05-19 14:06:20|1066.8||1066.8||1066.8||1066.8||0
1621433200000|2021-05-19 14:06:40|1067|1066|1067.2|1066.6|1067.4|1066.8|1067|1066|2314
1621433210000|2021-05-19 14:06:50|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066|50
1621433220000|2021-05-19 14:07:00|1067|1066.4|1067.4|1066.4|1067.4|1066.4|1067|1066.4|0
1621433230000|2021-05-19 14:07:10|1067.6|1066.6|1067.8|1067.2|1068|1067.4|1067.6|1066.6|115
1621433240000|2021-05-19 14:07:20|1068|1067.4|1067.6|1067|1068.2|1067.6|1067.6|1067|1542
1621433250000|2021-05-19 14:07:30|1067.4||1067.4||1067.4||1067.4||0
1621433280000|2021-05-19 14:08:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|914
1621433290000|2021-05-19 14:08:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.2|1067|2236
1621433300000|2021-05-19 14:08:20|1067.2|1066.6|1066.8|1066|1067.2|1066.6|1066.8|1066|255
1621433310000|2021-05-19 14:08:30|1067|1066.2|1067|1066.4|1067|1066.4|1067|1066.2|0
1621433330000|2021-05-19 14:08:50|1066.8|1066.6|1066.8|1066.2|1066.8|1066.6|1066.8|1066.2|0
1621433350000|2021-05-19 14:09:10|1067||1067||1067||1067||0
1621433370000|2021-05-19 14:09:30|1066.8||1066.8||1066.8||1066.8||0
1621433400000|2021-05-19 14:10:00|1066.6|1066|1066|1065.4|1066.6|1066|1066|1065.2|1431
1621433410000|2021-05-19 14:10:10|1065.8|1065.2|1066|1065.2|1066|1065.4|1065.6|1065.2|773
1621433430000|2021-05-19 14:10:30|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|0
1621433440000|2021-05-19 14:10:40|1065.6|1065|1065|1064.2|1065.6|1065|1065|1064.2|4701
1621433450000|2021-05-19 14:10:50|1065.2|1064.4|1064.8|1064.4|1065.2|1064.6|1064.8|1064.4|3338
1621433460000|2021-05-19 14:11:00|1065|1064.6|1065.8|1065.2|1065.8|1065.4|1065|1064.4|49
1621433470000|2021-05-19 14:11:10|1066|1065.4|1065.8|1065.2|1066.2|1065.6|1065.8|1065.2|1788
1621433480000|2021-05-19 14:11:20|1066|1065.4|1066.2|1065.4|1066.2|1065.4|1066|1065.4|0
1621433490000|2021-05-19 14:11:30|1066|1065.2|1066|1065.2|1066|1065.2|1066|1065.2|0
1621433500000|2021-05-19 14:11:40|1066.2|1065.4|1066|1065.4|1066.2|1065.4|1066|1065.4|0
1621433510000|2021-05-19 14:11:50|1066.2|1065.6|1066.2|1065.8|1066.2|1065.8|1066.2|1065.6|647
1621433530000|2021-05-19 14:12:10|1066|1065.4|1064.6|1064|1066|1065.4|1064.6|1064|5311
1621433540000|2021-05-19 14:12:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|1064.8|1064.2|0
1621433550000|2021-05-19 14:12:30|1065||1065||1065||1065||0
1621433560000|2021-05-19 14:12:40|1065.2|1064.4|1065.4|1064.6|1065.6|1065|1065|1064.4|2887
1621433570000|2021-05-19 14:12:50|1065.6|1064.8|1066|1065.2|1066|1065.2|1065.6|1064.6|1273
1621433580000|2021-05-19 14:13:00|1066.2|1065.4|1066.8|1066|1066.8|1066|1066.2|1065.4|746
1621433590000|2021-05-19 14:13:10|1067|1066.2|1067.8|1066.8|1067.8|1066.8|1067|1066.2|1760
1621433600000|2021-05-19 14:13:20|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|1067.6|1066.6|0
1621433610000|2021-05-19 14:13:30|1067.4|1066.4|1066.6|1066.2|1067.4|1066.4|1066.6|1066.2|729
1621433620000|2021-05-19 14:13:40|1066.8|1066|1066.2|1065.6|1067|1066|1066.2|1065.6|124
1621433630000|2021-05-19 14:13:50|1066|1065.4|1066.2|1065.4|1066.2|1065.6|1066|1065.2|307
1621433640000|2021-05-19 14:14:00|1066.4|1065.6|1066.4|1065.4|1066.6|1066|1066.4|1065.4|1628
1621433650000|2021-05-19 14:14:10|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|1066.6|1065.6|0
1621433660000|2021-05-19 14:14:20|1066.8|1065.8|1067.2|1066.4|1067.2|1066.4|1066.8|1065.8|728
1621433680000|2021-05-19 14:14:40|1067|1066.2|1067|1066.2|1067|1066.2|1067|1066.2|0
1621433690000|2021-05-19 14:14:50|1066.8|1066|1066.2|1065.6|1066.8|1066|1066|1065.4|2758
1621433700000|2021-05-19 14:15:00|1066.4|1065.4|1065.6|1064.6|1066.4|1065.4|1065.6|1064.6|0
1621433710000|2021-05-19 14:15:10|1065.4|1064.4|1064.6|1064|1065.4|1064.6|1064.6|1064|600
1621433720000|2021-05-19 14:15:20|1064.8||1064.6||1065||1064.4||0
1621433730000|2021-05-19 14:15:30|1064.4|1063.6|1064.2|1063.4|1064.4|1063.6|1064.2|1063.4|1700
1621433740000|2021-05-19 14:15:40|1064|1063.2|1064.6|1063.8|1064.6|1063.8|1064|1063.2|1316
1621433750000|2021-05-19 14:15:50|1064.8|1064|1064.8|1064|1064.8|1064.2|1064.8|1064|868
1621433760000|2021-05-19 14:16:00|1065|1064.2|1064.8|1063.8|1065|1064.4|1064.8|1063.8|2373
1621433770000|2021-05-19 14:16:10|1065|1064|1065|1064.2|1065|1064.2|1065|1064|0
1621433780000|2021-05-19 14:16:20|1065.2|1064.4|1065.2|1064.4|1065.2|1064.8|1065|1064.4|560
1621433790000|2021-05-19 14:16:30|1065|1064|1065.2|1064.4|1065.2|1064.6|1064.6|1064|390
1621433800000|2021-05-19 14:16:40|1065.4|1064.6|1065.6|1065|1065.6|1065.2|1065.4|1064.6|3138
1621433810000|2021-05-19 14:16:50|1065.8|1065.2|1066.2|1065.2|1066.2|1065.2|1065.8|1065.2|0
1621433820000|2021-05-19 14:17:00|1066.4|1065.4|1066.6|1065.6|1066.6|1065.6|1066.4|1065.4|100
1621433830000|2021-05-19 14:17:10|1066.8||1066.8||1066.8||1066.8||0
1621433840000|2021-05-19 14:17:20|1067|1065.8|1067.6|1066.8|1067.8|1066.8|1067|1065.8|1813
1621433850000|2021-05-19 14:17:30|1067.8|1067|1067.8|1067|1068|1067.2|1067.8|1067|0
1621433860000|2021-05-19 14:17:40|1067.6|1066.8|1067.8|1067|1067.8|1067|1067.6|1066.8|0
1621433870000|2021-05-19 14:17:50|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|0
1621433880000|2021-05-19 14:18:00|1067.8|1067|1068.6|1068|1068.6|1068.2|1067.8|1067|1866
1621433890000|2021-05-19 14:18:10|1068.4|1067.8|1068.6|1067.6|1068.6|1067.8|1068.4|1067.6|0
1621433900000|2021-05-19 14:18:20||1067.8||1068||1068||1067.8|0
1621433910000|2021-05-19 14:18:30|1068.8|1068.2|1069|1068.6|1069.2|1068.6|1068.8|1068.2|397
1621433920000|2021-05-19 14:18:40|1068.8|1068.2|1068.8|1068|1069|1068.2|1068.6|1068|1
1621433930000|2021-05-19 14:18:50|1068.6|1067.8|1068.6|1067.8|1068.6|1067.8|1068.4|1067.6|519
1621433940000|2021-05-19 14:19:00|1068.8|1068|1070|1069.4|1070|1069.4|1068.8|1068|1083
1621433950000|2021-05-19 14:19:10|1070.2|1069.6|1071.2|1070.2|1071.4|1070.2|1070.2|1069.6|901
1621433960000|2021-05-19 14:19:20|1071.4|1070.4|1071.4|1070.6|1071.6|1070.6|1071.4|1070.4|0
1621433970000|2021-05-19 14:19:30|1071.6|1070.8|1072.4|1071.6|1072.6|1071.8|1071.6|1070.8|713
1621433980000|2021-05-19 14:19:40|1072.6|1071.4|1072.6|1071.8|1072.8|1071.8|1072.4|1071.4|1310
1621433990000|2021-05-19 14:19:50|1072.4|1071.6|1072.6|1071.6|1072.6|1071.6|1072.2|1071.6|0
1621434000000|2021-05-19 14:20:00|1072.4||1072.4||1072.4||1072.4||0
1621434010000|2021-05-19 14:20:10|1072.2|1071.4|1072.4|1071.4|1072.4|1071.4|1071.8|1071.2|1386
1621434020000|2021-05-19 14:20:20|1072.2|1071.2|1072|1071.2|1072.2|1071.2|1072|1071.2|0
1621434030000|2021-05-19 14:20:30|1071.8||1072||1072||1071.8||0
1621434040000|2021-05-19 14:20:40|1072.4|1071.4|1072.8|1072|1072.8|1072|1072|1071.4|1112
1621434050000|2021-05-19 14:20:50|1072.6|1072.2|1072.8|1072|1072.8|1072.6|1072.6|1071.8|0
1621434060000|2021-05-19 14:21:00|1072.6|1072.2|1072.4|1071.4|1072.8|1072.2|1072.4|1071.4|270
1621434070000|2021-05-19 14:21:10|1072.2|1071.2|1071.8|1071|1072.2|1071.2|1071.8|1071|32
1621434080000|2021-05-19 14:21:20|1072|1071.2|1072|1071|1072.4|1071.2|1072|1071|0
1621434090000|2021-05-19 14:21:30||1070.8||1070.8||1070.8||1070.8|0
1621434100000|2021-05-19 14:21:40|1071.8|1070.6|1071.8|1071|1071.8|1071.4|1071.4|1070.6|421
1621434110000|2021-05-19 14:21:50|1071.6||1071.8||1071.8||1071.6||0
1621434120000|2021-05-19 14:22:00||1071.2||1071.2||1071.2||1071.2|0
1621434130000|2021-05-19 14:22:10|1072|1071.4|1073|1072|1073|1072|1072|1071.4|1133
1621434140000|2021-05-19 14:22:20|1072.8|1071.8|1072.8|1072|1072.8|1072|1072.6|1071.8|0
1621434150000|2021-05-19 14:22:30|1073|1072.2|1073|1072.6|1073|1072.6|1073|1072.2|986
1621434160000|2021-05-19 14:22:40|1073.2|1072.8|1073.8|1073|1073.8|1073|1073.2|1072.8|493
1621434170000|2021-05-19 14:22:50|1074|1073.2|1074.4|1073.8|1074.4|1073.8|1074|1073.2|0
1621434180000|2021-05-19 14:23:00|1074.8|1074|1074.8|1073.8|1075|1074.2|1074.4|1073.8|1197
1621434190000|2021-05-19 14:23:10||1074||1074.2||1074.2||1074|0
1621434200000|2021-05-19 14:23:20||1074.4||1074.4||1074.4||1074.4|0
1621434210000|2021-05-19 14:23:30|1075.2|1074.6|1076|1075|1076.2|1075|1075.2|1074.6|698
1621434220000|2021-05-19 14:23:40|1076.2|1075.2|1076.2|1075.6|1076.2|1075.6|1076.2|1075.2|0
1621434230000|2021-05-19 14:23:50|1076.4|1075.8|1076.8|1076|1077|1076.2|1076.4|1075.8|1093
1621434250000|2021-05-19 14:24:10|1076.6|1075.8|1076|1075.6|1076.6|1075.8|1076|1075.6|1048
1621434260000|2021-05-19 14:24:20|1075.8|1075.2|1075.4|1074.6|1075.8|1075.2|1075.4|1074.6|3
1621434270000|2021-05-19 14:24:30|1075.2|1074.4|1075.6|1074.6|1075.6|1074.8|1075|1074.4|412
1621434280000|2021-05-19 14:24:40|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1621434290000|2021-05-19 14:24:50|1073.8|1073.6|1074.6|1073.6|1075.4|1073.8|1073.8|1073.6|5000
1621434320000|2021-05-19 14:25:20|1074.8|1073.8|1075.4|1074.8|1075.4|1074.8|1074.6|1073.8|2850
1621434340000|2021-05-19 14:25:40||1074.6||1075||1075||1074.6|1348
1621434350000|2021-05-19 14:25:50|1075.8|1075.2|1076|1075.4|1076|1075.4|1075.8|1075.2|480
1621434360000|2021-05-19 14:26:00|1076.4|1075.6|1077.4|1076.4|1077.6|1076.4|1076.2|1075.6|1030
1621434370000|2021-05-19 14:26:10|1077.6|1076.6|1077.6|1076.6|1077.8|1076.6|1077.6|1076.6|0
1621434380000|2021-05-19 14:26:20|1077.4||1077.4||1077.4||1077.4||10
1621434390000|2021-05-19 14:26:30|1077.2|1076.4|1077.8|1076.8|1077.8|1076.8|1076.6|1076.4|4000
1621434420000|2021-05-19 14:27:00|||||||||600
1621434430000|2021-05-19 14:27:10|1078|1077|1080.2|1079.4|1080.6|1079.4|1078|1077|13536
1621434440000|2021-05-19 14:27:20|1080.4|1079.2|1081.4|1080.2|1081.6|1080.2|1080.4|1079.2|760
1621434450000|2021-05-19 14:27:30|1081.2|1080|1080.6|1079.4|1081.2|1080|1080.2|1079.4|1154
1621434460000|2021-05-19 14:27:40|1079.4|1079.2|1080.6|1079.6|1080.6|1079.6|1079.4|1079|1000
1621434470000|2021-05-19 14:27:50||1079.4||1079.4||1079.4||1079.4|0
1621434480000|2021-05-19 14:28:00|1080.4|1079|1079.6|1078.6|1080.4|1079|1079.6|1078.6|8
1621434490000|2021-05-19 14:28:10|1080|1079|1080.2|1079.2|1080.2|1079.6|1080|1079|76
1621434500000|2021-05-19 14:28:20|1080.4|1079.4|1081.4|1080.2|1081.4|1080.2|1080.4|1079.4|1978
1621434510000|2021-05-19 14:28:30|1081.6||1081.4||1081.6||1081.4||0
1621434520000|2021-05-19 14:28:40|1081.6||1081.6||1081.6||1081.6||0
1621434530000|2021-05-19 14:28:50|1081.4||1081.6||1081.6||1081.4||0
1621434540000|2021-05-19 14:29:00|1080.2|1080|1081.8|1080.6|1082|1080.6|1080.2|1080|2000
1621434550000|2021-05-19 14:29:10|1081.6|1080.4|1081|1080|1081.8|1080.8|1081|1080|2061
1621434560000|2021-05-19 14:29:20|1081.2|1080.2|1081.8|1081.2|1081.8|1081.4|1081|1080.2|3677
1621434570000|2021-05-19 14:29:30|1082.2|1081|1083.8|1082.4|1084.2|1082.4|1082.2|1081|20235
1621434580000|2021-05-19 14:29:40|1084|1082.6|1084|1082.6|1084|1082.6|1084|1082.6|0
1621434590000|2021-05-19 14:29:50|1084.2|1082.8|1083.8|1082.6|1084.4|1083|1083.8|1082.6|0
1621434600000|2021-05-19 14:30:00|1083.6|1082.4|1083.6|1082.4|1083.6|1082.6|1083.6|1082.2|839
1621434610000|2021-05-19 14:30:10|1083.8|1082.6|1083.4|1082.2|1083.8|1082.6|1083.4|1082.2|588
1621434620000|2021-05-19 14:30:20|1083|1082.6|1082|1081|1083|1082.6|1081.8|1080.8|837
1621434630000|2021-05-19 14:30:30|1081.8|1080.8|1081.8|1080.6|1081.8|1080.8|1081.8|1080.6|0
1621434640000|2021-05-19 14:30:40|1081.6|1080.4|1081|1079.6|1081.6|1080.4|1081|1079.6|433
1621434650000|2021-05-19 14:30:50|1080.8|1079.4|1080.4|1078.8|1080.8|1079.4|1080.4|1078.8|0
1621434660000|2021-05-19 14:31:00|1080.2|1079|1080.2|1079.2|1080.2|1079.2|1080.2|1079|0
1621434670000|2021-05-19 14:31:10|1080.4|1079.4|1081.8|1080.4|1081.8|1080.4|1080.4|1079.4|1745
1621434700000|2021-05-19 14:31:40|1081.6|1080.2|1081|1079.6|1081.6|1080.2|1081|1079.6|2876
1621434710000|2021-05-19 14:31:50|1080.8|1079.8|1081|1079.8|1081.2|1079.8|1080.6|1079.8|0
1621434720000|2021-05-19 14:32:00|1081.2|1080|1081.2|1080.6|1081.2|1080.6|1081|1080|2832
1621434740000|2021-05-19 14:32:20|1081|1080.4|1080.8|1079.4|1081|1080.4|1080.8|1079.2|281
1621434750000|2021-05-19 14:32:30|1081|1079.6|1081.2|1079.8|1081.2|1079.8|1080|1079.6|2500
1621434760000|2021-05-19 14:32:40|1081.4|1080|1081.8|1080.2|1081.8|1080.2|1081.4|1080|1128
1621434770000|2021-05-19 14:32:50|1081.6|1080.4|1081.2|1080.2|1081.6|1080.4|1081.2|1080.2|0
1621434780000|2021-05-19 14:33:00|1081|1080|1081|1079.2|1081|1080|1081|1079.2|790
1621434790000|2021-05-19 14:33:10|1080.8|1078.8|1079|1077.8|1080.8|1078.8|1078.4|1077.6|6125
1621434800000|2021-05-19 14:33:20|1078.8|1077.6|1078.2|1076.8|1078.8|1077.6|1078.2|1076.8|750
1621434810000|2021-05-19 14:33:30|1078.4|1077|1078.4|1077.4|1078.4|1077.4|1078.4|1077|0
1621434820000|2021-05-19 14:33:40|1078.6|1077.6|1080.2|1079|1080.4|1079|1078.6|1077.6|2004
1621434830000|2021-05-19 14:33:50|1080|1078.8|1079.4|1078|1080|1078.8|1078.6|1077.6|1897
1621434850000|2021-05-19 14:34:10|1079.2|1077.8|1078.6|1077|1079.2|1077.8|1078.4|1076.8|3113
1621434870000|2021-05-19 14:34:30|1078.4|1076.8|1078.8|1077.6|1079.2|1077.8|1078.4|1076.8|795
1621434880000|2021-05-19 14:34:40|1078.6|1077.4|1078.6|1077.2|1078.8|1077.4|1078.6|1077.2|0
1621434890000|2021-05-19 14:34:50||1077.4||1077.4||1077.4||1077.4|0
1621434900000|2021-05-19 14:35:00|1078.8|1077.6|1078.8|1077.8|1078.8|1077.8|1078.8|1077.6|676
1621434910000|2021-05-19 14:35:10|1079.2|1078|1079.2|1078.2|1079.2|1078.4|1079.2|1078|404
1621434920000|2021-05-19 14:35:20|1079||1079||1079||1079||0
1621434930000|2021-05-19 14:35:30|1079.2||1079||1079.2||1079||746
1621434940000|2021-05-19 14:35:40|1078.8|1077.8|1078.4|1077.2|1078.8|1077.8|1078.2|1076.8|360
1621434960000|2021-05-19 14:36:00||1077.4||1077.4||1077.4||1077.4|0
1621434970000|2021-05-19 14:36:10|1078.6|1077.6|1078.8|1077.6|1078.8|1078|1078.6|1077.6|167
1621434990000|2021-05-19 14:36:30|1078.6|1077.4|1078.4|1077.4|1078.6|1077.4|1078.2|1076.8|0
1621435000000|2021-05-19 14:36:40|1078.2|1077|1078|1076.8|1078.2|1077|1077.8|1076.8|195
1621435010000|2021-05-19 14:36:50|1077.8||1077.6||1077.8||1077.6||0
1621435020000|2021-05-19 14:37:00|1077.4||1077.4||1077.4||1077.4||0
1621435030000|2021-05-19 14:37:10|1077.2|1076.4|1077.6|1076.4|1077.6|1076.4|1077.2|1076|418
1621435040000|2021-05-19 14:37:20|1077.4|1076|1077|1076|1077.4|1076.4|1077|1076|998
1621435050000|2021-05-19 14:37:30|1076.8|1075.8|1076.2|1075.2|1076.8|1076.8|1076.2|1074.8|727
1621435060000|2021-05-19 14:37:40|1076.4|1075.4|1076.6|1075.4|1076.8|1075.8|1076.4|1075.4|742
1621435070000|2021-05-19 14:37:50|1076.8|1075.6|1076.8|1075.6|1076.8|1075.6|1076.8|1075.6|0
1621435080000|2021-05-19 14:38:00||1075.8||1075.8||1075.8||1075.8|0
1621435100000|2021-05-19 14:38:20|1076.6|1075.4|1076.2|1075.4|1076.6|1075.4|1076.2|1075.4|396
1621435110000|2021-05-19 14:38:30|1076|1075.2|1075.8|1074.6|1076.2|1075.2|1075.8|1074.6|652
1621435120000|2021-05-19 14:38:40|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|1075.6|1074.4|0
1621435130000|2021-05-19 14:38:50|1075.4|1074.2|1075.2|1074.2|1075.4|1074.2|1075.2|1074|0
1621435140000|2021-05-19 14:39:00|1075|1074|1074.8|1073.4|1075|1074|1074.8|1073.2|1951
1621435150000|2021-05-19 14:39:10||1073.2||1073.4||1073.4||1073.2|0
1621435160000|2021-05-19 14:39:20||1073.2||1073.4||1073.4||1073.2|30
1621435170000|2021-05-19 14:39:30||1073.6||1073.6||1073.6||1073.6|0
1621435180000|2021-05-19 14:39:40|1074.6||1074.6||1074.6||1074.6||0
1621435200000|2021-05-19 14:40:00|1074.4||1074.4||1074.4||1074.4||0
1621435210000|2021-05-19 14:40:10|1074.6|1073.8|1074.8|1073.8|1074.8|1074|1074.6|1073.8|551
1621435220000|2021-05-19 14:40:20|1074.6|1073.6|1074.8|1073.8|1074.8|1073.8|1074.6|1073.6|341
1621435230000|2021-05-19 14:40:30|1075|1074|1075|1073.8|1075|1074|1075|1073.8|0
1621435240000|2021-05-19 14:40:40|1074.8||1074.8||1074.8||1074.8||0
1621435250000|2021-05-19 14:40:50|1075||1075||1075||1075||0
1621435260000|2021-05-19 14:41:00||1074||1074||1074||1074|0
1621435300000|2021-05-19 14:41:40|1074.8||1074.8||1074.8||1074.8||0
1621435310000|2021-05-19 14:41:50|1074.6|1073.8|1074.6|1073.6|1074.6|1073.8|1074.6|1073.6|780
1621435320000|2021-05-19 14:42:00|||||||||80
1621435340000|2021-05-19 14:42:20||1073.8||1073.6||1073.8||1073.6|0
1621435350000|2021-05-19 14:42:30|1074.8|1073.8|1076|1075|1076|1075|1074.8|1073.8|2114
1621435360000|2021-05-19 14:42:40|1075.8|1074.8|1074.8|1073.6|1075.8|1074.8|1074.8|1073.6|1095
1621435370000|2021-05-19 14:42:50||1073.8||1073.8||1073.8||1073.8|0
1621435380000|2021-05-19 14:43:00|1075|1074|1075.4|1074.2|1075.4|1074.2|1075|1074|600
1621435390000|2021-05-19 14:43:10|1075.6|1074.4|1076.6|1075|1076.6|1075|1075.6|1074.4|1518
1621435400000|2021-05-19 14:43:20|1076.8|1075.2|1077.6|1076.4|1077.6|1076.4|1076.8|1075.2|0
1621435410000|2021-05-19 14:43:30|1077.4|1076.6|1077.4|1076.6|1077.6|1076.6|1077.4|1076.6|0
1621435420000|2021-05-19 14:43:40|1077.6|1076.8|1077.6|1076.8|1077.6|1076.8|1077.6|1076.8|0
1621435430000|2021-05-19 14:43:50|1077.4|1076.4|1077.6|1076.4|1077.6|1076.6|1077|1076.2|250
1621435440000|2021-05-19 14:44:00||1077||1077||1077||1077|0
1621435450000|2021-05-19 14:44:10||1076.6||1076.8||1076.8||1076.6|6
1621435460000|2021-05-19 14:44:20|1077.8|1077|1078.8|1077.6|1078.8|1077.6|1077.8|1077|1724
1621435480000|2021-05-19 14:44:40|1079|1077.8|1079.2|1078.6|1080.4|1079|1079|1077.8|8015
1621435490000|2021-05-19 14:44:50|1079.4|1078.4|1079.4|1078.2|1079.6|1078.4|1079.4|1078.2|765
1621435500000|2021-05-19 14:45:00|1079.6|1078.4|1079|1077.8|1079.8|1078.4|1079|1077.8|1000
1621435510000|2021-05-19 14:45:10|1079.2|1078|1079.2|1078.4|1079.2|1078.4|1079.2|1078|0
1621435520000|2021-05-19 14:45:20|1079|1078|1079|1078|1079|1078|1078.6|1077.6|206
1621435530000|2021-05-19 14:45:30|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1621435540000|2021-05-19 14:45:40|1079|1078|1079|1077.6|1079|1078|1079|1077.6|0
1621435550000|2021-05-19 14:45:50|1078.8|1078|1078.4|1077.6|1078.8|1078|1078.4|1077.6|278
1621435560000|2021-05-19 14:46:00|1078.6|1077.4|1078.6|1077.6|1078.8|1077.6|1078.6|1077.4|0
1621435570000|2021-05-19 14:46:10|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|10
1621435580000|2021-05-19 14:46:20|1078.2|1077.2|1078|1077.2|1078.6|1077.4|1078|1077.2|940
1621435610000|2021-05-19 14:46:50|1077.8||1077.8||1077.8||1077.8||0
1621435620000|2021-05-19 14:47:00|1077.6|1076.8|1077.2|1076.2|1077.8|1076.8|1077.2|1076|828
1621435630000|2021-05-19 14:47:10|1077|1076|1077|1075.8|1077|1076|1077|1075.6|0
1621435640000|2021-05-19 14:47:20||1075.6||1075.8||1075.8||1075.6|0
1621435650000|2021-05-19 14:47:30||1076||1076||1076||1076|100
1621435660000|2021-05-19 14:47:40||1075.8||1076||1076||1075.8|0
1621435670000|2021-05-19 14:47:50|1076.8|1075.8|1076.8|1075.6|1076.8|1075.8|1076.8|1075.6|0
1621435680000|2021-05-19 14:48:00|1076.6|1075.4|1076.6|1075.8|1076.8|1076.2|1076.2|1075.4|2601
1621435690000|2021-05-19 14:48:10|1076.8|1076|1077.6|1076.4|1077.6|1076.4|1076.8|1076|1016
1621435710000|2021-05-19 14:48:30|1077.4|1076.2|1077.8|1077|1077.8|1077|1077.2|1076.2|138
1621435720000|2021-05-19 14:48:40|1078|1077.2|1078.2|1077.2|1078.4|1077.4|1077.8|1077.2|1135
1621435730000|2021-05-19 14:48:50|1078|1076.8|1077.6|1076.6|1078|1076.8|1077.6|1076.6|238
1621435740000|2021-05-19 14:49:00|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|1077.8|1076.8|0
1621435750000|2021-05-19 14:49:10|||||||||70
1621435760000|2021-05-19 14:49:20|1078|1077|1078.8|1077.8|1078.8|1078|1078|1077|347
1621435770000|2021-05-19 14:49:30|1079|1078|1079.2|1078.2|1079.2|1078.4|1079|1078|564
1621435800000|2021-05-19 14:50:00|1079|1077.8|1079|1077.8|1079|1078|1078.4|1077.8|701
1621435810000|2021-05-19 14:50:10|1078.8|1078|1079|1078|1079|1078|1078.8|1078|0
1621435820000|2021-05-19 14:50:20|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|0
1621435830000|2021-05-19 14:50:30|1079.4|1078.4|1081|1080|1081.6|1080|1079.4|1078.4|1114
1621435840000|2021-05-19 14:50:40|1080.8||1081||1081||1080.8||0
1621435860000|2021-05-19 14:51:00|1080.8|1079.8|1080.8|1079.8|1080.8|1079.8|1080.6|1079.6|952
1621435870000|2021-05-19 14:51:10|1081||1081||1081||1081||0
1621435900000|2021-05-19 14:51:40|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1621435920000|2021-05-19 14:52:00|1081|1080.2|1081.8|1080.8|1082|1081|1080.8|1080.2|1484
1621435930000|2021-05-19 14:52:10|1082|1081|1081.8|1080.8|1082|1081|1081.8|1080.8|555
1621435940000|2021-05-19 14:52:20|1081.6|1080.6|1081.6|1080.8|1081.6|1080.8|1081.4|1080.6|0
1621435950000|2021-05-19 14:52:30|1081.4|1080.6|1081.2|1080.6|1081.4|1080.8|1081|1080.6|245
1621435960000|2021-05-19 14:52:40|1081|1080.4|1080.6|1079.6|1081|1080.4|1080.6|1079.6|1101
1621435980000|2021-05-19 14:53:00|1080.2||1080.2||1080.2||1080.2||0
1621436000000|2021-05-19 14:53:20|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|178
1621436050000|2021-05-19 14:54:10|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|1007
1621436090000|2021-05-19 14:54:50|1080.6|1080|1080.6|1080|1080.6|1080|1080.4|1080|536
1621436100000|2021-05-19 14:55:00|1080.4|1080.2|1080.6|1080.2|1080.6|1080.2|1080.4|1080.2|380
1621436110000|2021-05-19 14:55:10|1080.8|1080.4|1080.8|1080.4|1081|1080.4|1080.8|1080.4|188
1621436120000|2021-05-19 14:55:20|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|64
1621436130000|2021-05-19 14:55:30|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.4|442
1621436140000|2021-05-19 14:55:40|1081.2|1080.4|1081.2|1080.4|1081.2|1080.4|1081|1080.4|305
1621436150000|2021-05-19 14:55:50||1080.6||1080.6||1080.6||1080.6|0
1621436160000|2021-05-19 14:56:00|1081.4|1080.8|1081|1080.8|1081.4|1080.8|1081|1080.8|100
1621436170000|2021-05-19 14:56:10|1080.8|1080.4|1081.8|1081|1081.8|1081|1080.8|1080.4|206
1621436180000|2021-05-19 14:56:20|1082|1081.2|1082.8|1082|1082.8|1082|1082|1081.2|916
1621436190000|2021-05-19 14:56:30|1082.6|1081.8|1082.2|1081.6|1082.6|1081.8|1082.2|1081.4|476
1621436200000|2021-05-19 14:56:40|1082|1081.4|1081.4|1080.8|1082|1081.6|1081.4|1080.8|494
1621436210000|2021-05-19 14:56:50|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1621436220000|2021-05-19 14:57:00|1081.4|1080.8|1081.8|1081|1081.8|1081.2|1081.4|1080.8|1931
1621436230000|2021-05-19 14:57:10|1082|1081.2|1082.4|1081.6|1082.4|1081.6|1082|1081.2|805
1621436240000|2021-05-19 14:57:20|1082.2|1081.8|1082.6|1081.6|1082.6|1081.8|1082.2|1081.6|250
1621436250000|2021-05-19 14:57:30||1081.8||1081.8||1081.8||1081.8|0
1621436260000|2021-05-19 14:57:40|1082.8|1082|1083.2|1082.2|1083.2|1082.2|1082.8|1082|1076
1621436270000|2021-05-19 14:57:50|1083.4|1082.4|1083.4|1082.8|1084|1083.4|1083.2|1082.4|2339
1621436280000|2021-05-19 14:58:00|1083.6|1083|1084|1083.2|1084|1083.2|1083.6|1083|0
1621436290000|2021-05-19 14:58:10|1084.2|1083.4|1084.8|1083.8|1085|1083.8|1084.2|1083.4|702
1621436300000|2021-05-19 14:58:20||1083.6||1083.6||1083.6||1083.6|0
1621436310000|2021-05-19 14:58:30||1083.8||1083.8||1083.8||1083.8|0
1621436320000|2021-05-19 14:58:40|1084.6||1084.6||1084.6||1084.6||0
1621436330000|2021-05-19 14:58:50|1084.4|1083.4|1083.8|1083|1084.4|1083.4|1083.8|1082.8|587
1621436340000|2021-05-19 14:59:00|1083.6|1082.8|1083.6|1083.2|1083.6|1083.2|1083.6|1082.8|0
1621436350000|2021-05-19 14:59:10|1083.8|1083.4|1084|1083.2|1084|1083.4|1083.8|1083.2|73
1621436360000|2021-05-19 14:59:20|1083.8||1083.6||1083.8||1083.6||0
1621436380000|2021-05-19 14:59:40|1084|1083.4|1084|1083.2|1084|1083.4|1084|1083.2|177
1621436390000|2021-05-19 14:59:50|1083.8|1083|1083.4|1082.8|1083.8|1083|1083.4|1082.8|909
1621436400000|2021-05-19 15:00:00|1083.6|1083|1083.6|1083|1083.8|1083.2|1083.6|1082.8|667
1621436410000|2021-05-19 15:00:10|1083.8|1083.2|1084|1083.2|1084|1083.4|1083.8|1083.2|125
1621436420000|2021-05-19 15:00:20|1084.2|1083.4|1084.2|1083.4|1084.2|1083.4|1084.2|1083.2|0
1621436430000|2021-05-19 15:00:30|1084|1083.6|1083.4|1082.8|1084|1083.6|1083.4|1082.8|1966
1621436440000|2021-05-19 15:00:40|1083.6||1083.6||1083.6||1083.6||0
1621436450000|2021-05-19 15:00:50|1083.8|1083|1084.8|1083.8|1084.8|1083.8|1083.8|1083|0
1621436470000|2021-05-19 15:01:10|1085|1084|1085.4|1084.4|1085.4|1084.6|1085|1084|139
1621436490000|2021-05-19 15:01:30|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.4|651
1621436500000|2021-05-19 15:01:40|1085.4|1085|1085.4|1084.8|1085.4|1085|1085|1084.8|803
1621436520000|2021-05-19 15:02:00|1085.2|1084.6|1085|1084.2|1085.4|1084.6|1085|1084.2|538
1621436530000|2021-05-19 15:02:10|1084.8|1084.4|1085|1084.2|1085|1084.4|1084.8|1084.2|756
1621436540000|2021-05-19 15:02:20|1084.8|1084|1084.6|1084|1084.8|1084.2|1084.4|1084|1648
1621436550000|2021-05-19 15:02:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.6|1084.2|0
1621436570000|2021-05-19 15:02:50|1084.6|1084.4|1084.8|1084|1084.8|1084.4|1084.6|1084|4305
1621436580000|2021-05-19 15:03:00|1084.6||1084.6||1084.6||1084.6||0
1621436590000|2021-05-19 15:03:10|1084.8|1084.2|1084.8|1084|1084.8|1084.2|1084.8|1084|0
1621436600000|2021-05-19 15:03:20|1084.6|1084.2|1084.4|1083.4|1084.6|1084.2|1084.2|1083.4|5154
1621436620000|2021-05-19 15:03:40|1084.6|1083.8|1084.8|1084.2|1084.8|1084.2|1084.6|1083.8|1470
1621436630000|2021-05-19 15:03:50|1084.6||1084.6||1084.6||1084.4||300
1621436640000|2021-05-19 15:04:00|1084.4|1083.8|1084.2|1083.8|1084.4|1083.8|1084.2|1083.8|259
1621436650000|2021-05-19 15:04:10|1084.4|1084|1084.6|1084|1084.6|1084|1084.4|1083.8|73
1621436660000|2021-05-19 15:04:20|1084.4||1084.6||1084.6||1084.4||617
1621436680000|2021-05-19 15:04:40|1084.4||1084.4||1084.4||1084.4||0
1621436690000|2021-05-19 15:04:50|1084.2|1084.2|1084.4|1084.2|1084.4|1084.2|1084.2|1084|2178
1621436700000|2021-05-19 15:05:00|1084.6|1084.4|1085.4|1084.6|1085.4|1084.8|1084.6|1084.4|671
1621436710000|2021-05-19 15:05:10||1084.8||1084.8||1084.8||1084.8|110
1621436730000|2021-05-19 15:05:30||1085||1084.8||1085||1084.8|0
1621436740000|2021-05-19 15:05:40|1085.2|1084.6|1085.2|1084.8|1085.2|1084.8|1085|1084.6|758
1621436750000|2021-05-19 15:05:50|1085||1085.2||1085.2||1085||132
1621436760000|2021-05-19 15:06:00|1085|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.4|910
1621436770000|2021-05-19 15:06:10|1085.2|1084.6|1085.2|1084.4|1085.2|1084.6|1085|1084.4|657
1621436780000|2021-05-19 15:06:20|||||||||150
1621436800000|2021-05-19 15:06:40|1085|1084.2|1084.8|1084|1085|1084.2|1084.8|1084|267
1621436810000|2021-05-19 15:06:50|1084.6|1083.8|1084.8|1084|1084.8|1084|1084.6|1083.8|1000
1621436820000|2021-05-19 15:07:00|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.6|1084|1045
1621436830000|2021-05-19 15:07:10||1084.2||1084.2||1084.2||1084.2|0
1621436850000|2021-05-19 15:07:30|1084.8|1084.4|1085|1084.4|1085|1084.4|1084.6|1084.2|2993
1621436870000|2021-05-19 15:07:50||1084.6||1084.6||1084.8||1084.6|25
1621436880000|2021-05-19 15:08:00|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|0
1621436890000|2021-05-19 15:08:10|1085|1084.4|1085.2|1084.4|1085.2|1084.8|1085|1084.4|287
1621436920000|2021-05-19 15:08:40|1085.4|1084.6|1086.2|1085.8|1086.6|1086|1085.2|1084.6|3019
1621436930000|2021-05-19 15:08:50|1086|1085.4|1086|1085.2|1086|1085.4|1086|1085.2|9
1621436940000|2021-05-19 15:09:00|1086.2|1085.4|1086.6|1085.6|1086.6|1085.6|1086.2|1085.4|0
1621436950000|2021-05-19 15:09:10|1086.8|1085.8|1086.8|1086.2|1086.8|1086.2|1086.8|1085.8|700
1621436970000|2021-05-19 15:09:30|1087.2|1086.4|1088.2|1087.2|1088.4|1087.4|1086.8|1086.4|6712
1621436980000|2021-05-19 15:09:40|||||||||1500
1621436990000|2021-05-19 15:09:50|||||||||100
1621437000000|2021-05-19 15:10:00|1088|1087|1087.6|1086.8|1088|1087.2|1087.2|1086.4|4052
1621437010000|2021-05-19 15:10:10|1087.4|1086.6|1086.8|1086.2|1087.4|1086.6|1086.8|1086.2|71
1621437050000|2021-05-19 15:10:50|1086|1085.8|1086.8|1086|1086.8|1086|1086|1085.8|2750
1621437060000|2021-05-19 15:11:00|1087|1086.4|1086.8|1086|1087.4|1086.8|1086.8|1086|88
1621437070000|2021-05-19 15:11:10|1086.6||1086.6||1086.6||1086.6||0
1621437080000|2021-05-19 15:11:20|1086.4|1085.6|1086.6|1085.6|1086.6|1085.8|1085.6|1085|1934
1621437090000|2021-05-19 15:11:30|1086.4|1085.8|1086.6|1086.2|1086.6|1086.2|1086.4|1085.8|3
1621437110000|2021-05-19 15:11:50|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.6|1086.2|787
1621437120000|2021-05-19 15:12:00|1087.2|1086.6|1087.8|1087|1088|1087.2|1087.2|1086.6|1175
1621437130000|2021-05-19 15:12:10||1087.2||1087.2||1087.2||1087.2|0
1621437150000|2021-05-19 15:12:30|1087.6|1087|1087.6|1086.8|1087.6|1087|1087.6|1086.8|245
1621437160000|2021-05-19 15:12:40|1087.8|1087|1088.6|1087.8|1088.8|1087.8|1087.8|1087|96
1621437170000|2021-05-19 15:12:50|1088.8|1088|1088.8|1087.8|1089|1088|1088.8|1087.8|1380
1621437180000|2021-05-19 15:13:00|1088.6|1087.6|1087.8|1087.2|1088.6|1087.6|1087.8|1087.2|1414
1621437220000|2021-05-19 15:13:40|1087.2|1087|1087.6|1086.6|1087.6|1087|1087.2|1086.6|4550
1621437230000|2021-05-19 15:13:50|1087.4|1086.8|1087.4|1086.6|1087.4|1086.8|1087.4|1086.6|0
1621437240000|2021-05-19 15:14:00|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|0
1621437250000|2021-05-19 15:14:10|1087.4|1086.6|1087.4|1086.6|1087.4|1086.6|1087.4|1086.6|0
1621437270000|2021-05-19 15:14:30|1087.6|1086.8|1087.6|1087.2|1087.6|1087.2|1087.6|1086.8|75
1621437280000|2021-05-19 15:14:40|1087.4|1087|1087.2|1086.6|1087.4|1087|1087|1086.6|1309
1621437290000|2021-05-19 15:14:50|1087|1086.4|1086.8|1085.8|1087|1086.4|1086.4|1085.6|1216
1621437300000|2021-05-19 15:15:00|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|1086.6|1085.6|437
1621437310000|2021-05-19 15:15:10|1087.1|1085.6|1087.1|1085.8|1087.1|1085.8|1087.1|1085.6|0
1621437330000|2021-05-19 15:15:30|1086.6|1085.3|1086.7|1085.8|1086.9|1085.8|1086.2|1085.3|407
1621437340000|2021-05-19 15:15:40|1086.2|1085.3|1085.7|1084.6|1086.5|1085.4|1085.6|1084.3|1002
1621437350000|2021-05-19 15:15:50|1085.9|1084.8|1086.3|1084.8|1086.5|1085.6|1085.6|1084.7|2033
1621437360000|2021-05-19 15:16:00|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|0
1621437380000|2021-05-19 15:16:20|1086.3|1084.8|1085.8|1084.9|1086.3|1085.4|1085.8|1084.8|2048
1621437390000|2021-05-19 15:16:30|1086.3|1085.4|1086.1|1085.4|1086.3|1085.4|1086.1|1085.4|0
1621437400000|2021-05-19 15:16:40|1085.4|1084.5|1085.4|1084.5|1085.9|1085|1085.4|1084.5|1
1621437410000|2021-05-19 15:16:50|1085.3|1084.4|1085.2|1084.3|1085.7|1084.8|1084.8|1083.9|136
1621437420000|2021-05-19 15:17:00|1085.7|1084.8|1085.7|1084.8|1085.7|1084.8|1085.2|1084.3|0
1621437430000|2021-05-19 15:17:10|1084.8|1084.1|1084.6|1083.5|1085.3|1084.4|1084.6|1083.5|1109
1621437440000|2021-05-19 15:17:20|1085.1|1084|1084.6|1083.5|1085.1|1084|1084.6|1083.5|948
1621437450000|2021-05-19 15:17:30|1084.9|1084|1084.8|1083.7|1085.3|1084.2|1084.8|1083.7|324
1621437460000|2021-05-19 15:17:40|1085.3|1084.2|1086.3|1084.8|1086.3|1084.8|1085.3|1084.2|1
1621437470000|2021-05-19 15:17:50|1085.8|1084.5|1085.6|1084.5|1086.3|1085|1085.6|1084.5|0
1621437500000|2021-05-19 15:18:20|1086.1|1085|1085.5|1084.6|1086.1|1085|1085.5|1084.6|406
1621437520000|2021-05-19 15:18:40|1085|1084.1|1084.8|1083.9|1085|1084.1|1084.6|1083.5|930
1621437530000|2021-05-19 15:18:50|1085.2|1084.1|1086.1|1085|1086.1|1085|1085.2|1084.1|41
1621437560000|2021-05-19 15:19:20|1085.6|1084.5|1086.7|1085.4|1086.7|1085.4|1085.6|1084.5|800
1621437570000|2021-05-19 15:19:30|1086.4|1085.6|1086.7|1085.6|1087.1|1086|1086.4|1085.1|313
1621437580000|2021-05-19 15:19:40|1086.2|1085.1|1086|1085.1|1086.9|1085.6|1086|1085.1|0
1621437590000|2021-05-19 15:19:50|1086.5|1085.6|1086.3|1085.2|1086.5|1085.6|1085.8|1084.7|922
1621437600000|2021-05-19 15:20:00|1085.8|1084.7|1085.9|1084.8|1086.1|1085.2|1085.8|1084.7|0
1621437610000|2021-05-19 15:20:10|1085.4|1084.3|1085.7|1084.6|1085.9|1084.6|1085.4|1084.1|0
1621437620000|2021-05-19 15:20:20|1085.9|1085|1086.3|1085|1086.3|1085|1085.4|1084.3|709
1621437630000|2021-05-19 15:20:30|1085.8|1084.5|1085.5|1084.2|1085.8|1084.5|1085|1083.7|2350
1621437640000|2021-05-19 15:20:40|1085.4|1084.1|1085.9|1084.6|1085.9|1084.6|1085.4|1084.1|0
1621437650000|2021-05-19 15:20:50|1085.7|1084.1|1085.5|1084.6|1085.7|1084.6|1085|1084.1|351
1621437660000|2021-05-19 15:21:00|1085.7|1085|1085.6|1084.5|1086.1|1085|1085.6|1084.5|2019
1621437670000|2021-05-19 15:21:10|1085.8|1085|1086.1|1085|1086.3|1085|1085.8|1085|1461
1621437690000|2021-05-19 15:21:30|1085.6|1084.5|1085.7|1084.6|1085.7|1084.6|1085.2|1084.1|3
1621437700000|2021-05-19 15:21:40|1085.4|1084.3|1085.6|1084.3|1085.9|1084.8|1085.4|1084.1|0
1621437710000|2021-05-19 15:21:50|1085.4|1084.1|1085.6|1084.3|1085.6|1084.3|1085.4|1084.1|0
1621437720000|2021-05-19 15:22:00|1086.1|1084.8|1085.7|1084.8|1086.1|1084.8|1085.7|1084.8|0
1621437730000|2021-05-19 15:22:10|1085.4|1084.3|1086.5|1085.4|1086.5|1085.4|1085.4|1084.3|1469
1621437740000|2021-05-19 15:22:20||1085.6||1085.6||1085.6||1085.6|0
1621437760000|2021-05-19 15:22:40|1086.9|1085.8|1086.9|1085.8|1086.9|1085.8|1086.9|1085.8|413
1621437770000|2021-05-19 15:22:50|1086.7|1085.6|1086.4|1085.3|1086.9|1085.8|1086.2|1085.1|300
1621437780000|2021-05-19 15:23:00|1086.7|1085.8|1086.2|1085.5|1086.7|1085.8|1086.2|1085.5|0
1621437790000|2021-05-19 15:23:10|1086.7|1085.8|1086.7|1085.6|1086.7|1085.8|1086|1085.1|808
1621437810000|2021-05-19 15:23:30|1086.2|1085.1|1086.5|1085.6|1086.5|1085.6|1086.2|1085.1|0
1621437830000|2021-05-19 15:23:50|1086|1085.1|1086|1085.1|1086|1085.1|1086|1085.1|0
1621437840000|2021-05-19 15:24:00|1085.6|1084.5|1085.6|1084.5|1086.1|1085|1085.6|1084.5|2700
1621437850000|2021-05-19 15:24:10|1086.3|1085.2|1086.3|1085.2|1086.3|1085.2|1085.8|1084.7|362
1621437860000|2021-05-19 15:24:20|1085.8|1084.7|1086.1|1085|1086.1|1085|1085.8|1084.7|0
1621437880000|2021-05-19 15:24:40|1085.6|1084.5|1085.5|1084.6|1085.7|1084.8|1085.5|1084.5|636
1621437890000|2021-05-19 15:24:50|1085|1084.1|1085.5|1084.6|1085.7|1084.6|1085|1084.1|861
1621437900000|2021-05-19 15:25:00|1085|1084.1|1084.4|1083.7|1085.1|1084.4|1084.4|1083.7|139
1621437910000|2021-05-19 15:25:10|1084.6|1084.2|1085.1|1084.2|1085.1|1084.2|1084.6|1084.2|0
1621437930000|2021-05-19 15:25:30|1084.6|1083.7|1084|1083.1|1084.6|1083.7|1084|1083.1|786
1621437940000|2021-05-19 15:25:40|1084.5|1083.6|1084|1083.1|1084.5|1083.6|1084|1083.1|0
1621437950000|2021-05-19 15:25:50|1084.5|1083.6|1084.1|1083|1084.5|1083.6|1084.1|1083|947
1621437960000|2021-05-19 15:26:00|1083.4|1082.3|1088.1|1086|1089.7|1087.8|1083.4|1082.3|1697
1621437970000|2021-05-19 15:26:10|1087.2|1086.4|1087.1|1085.4|1087.2|1086.6|1086.6|1084.9|2565
1621437980000|2021-05-19 15:26:20|1086.6|1084.9|1086.9|1085.4|1086.9|1085.4|1085.5|1083.9|303
1621437990000|2021-05-19 15:26:30|1086.4|1085.1|1086.4|1085.1|1086.9|1085.6|1086.4|1085.1|0
1621438000000|2021-05-19 15:26:40|1086.7|1085.6|1085.4|1084.3|1086.7|1085.6|1085.4|1084.3|1080
1621438010000|2021-05-19 15:26:50|1085.7|1084.8|1086.7|1085|1086.7|1085|1085.4|1084.2|846
1621438020000|2021-05-19 15:27:00|1086.2|1084.7|1086.3|1085.2|1086.5|1085.2|1086|1084.7|0
1621438040000|2021-05-19 15:27:20|1085.8|1084.7|1085.5|1084.2|1086.1|1085|1085.5|1084.2|931
1621438050000|2021-05-19 15:27:30|1085|1083.7|1084.5|1082.8|1085|1083.7|1084.4|1082.8|2000
1621438060000|2021-05-19 15:27:40|1084|1083.4|1084.4|1082.9|1084.9|1083.4|1084|1082.9|750
1621438070000|2021-05-19 15:27:50|1084.9|1083.4|1084.2|1082.9|1084.9|1083.4|1084.2|1082.9|0
1621438080000|2021-05-19 15:28:00|1085.5|1083.1|1084.8|1083.7|1085.5|1084.2|1084.8|1083.1|132
1621438110000|2021-05-19 15:28:30|1085.1|1084.2|1084.6|1083.7|1085.1|1084.2|1084.6|1083.7|0
1621438120000|2021-05-19 15:28:40|1084.4|1083.6|1085|1083.9|1085.1|1083.9|1084.4|1083.1|79
1621438130000|2021-05-19 15:28:50|1085.5|1084.4|1085.6|1084.3|1086.3|1084.8|1085.5|1084.3|43
1621438140000|2021-05-19 15:29:00|1085.1|1083.6|1084.6|1082.9|1085.1|1083.6|1084.6|1082.7|51
1621438150000|2021-05-19 15:29:10|1085.5|1083.4|1085.1|1084|1085.5|1084.2|1084.8|1083.4|0
1621438160000|2021-05-19 15:29:20|1084.6|1083.5|1084.4|1083.1|1084.9|1083.5|1084.4|1083.1|16
1621438170000|2021-05-19 15:29:30|1085.5|1084|1084.2|1083.1|1085.5|1084|1084.2|1083.1|98
1621438180000|2021-05-19 15:29:40|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|1084.1|1082.6|7
1621438190000|2021-05-19 15:29:50|1083.6|1082.1|1083.8|1081.9|1084.3|1082.4|1083.6|1081.9|0
1621494010000|2021-05-20 07:00:10|1092|1090|1092.8|1090.4|1092.8|1090.6|1092|1090|28070
1621494020000|2021-05-20 07:00:20|1091|1090.6|1092.8|1090|1092.8|1090.6|1091|1090|797
1621494030000|2021-05-20 07:00:30|1093||1092.8||1093||1092.8||17
1621494040000|2021-05-20 07:00:40|1093|1090.2|1093|1090.2|1093|1090.2|1093|1090.2|101
1621494050000|2021-05-20 07:00:50|1092.8|1090|1092.8|1090|1092.8|1090|1092.8|1090|100
1621494070000|2021-05-20 07:01:10|1093|1090.2|1092.8|1090.8|1093|1090.8|1092.8|1090.2|7
1621494080000|2021-05-20 07:01:20|1093|1091|1094.8|1091.6|1095|1092.2|1093|1090.6|350
1621494090000|2021-05-20 07:01:30||1091.8||1091.6||1092||1091.6|0
1621494100000|2021-05-20 07:01:40||1091.8||1091.6||1092||1091.6|0
1621494120000|2021-05-20 07:02:00|1094.6|1092|1094.4|1092.2|1094.6|1092.2|1094.4|1092|290
1621494130000|2021-05-20 07:02:10||1092||1092.2||1092.2||1092|4611
1621494170000|2021-05-20 07:02:50|1094.6|1092|1094.4|1092.2|1094.6|1092.6|1094.4|1092|2858
1621494180000|2021-05-20 07:03:00|1094.6|1092.4|1096|1094.2|1096|1094.2|1094.6|1092.4|4245
1621494190000|2021-05-20 07:03:10|1095.8|1094|1094.4|1092.2|1095.8|1094|1094.2|1092|1382
1621494210000|2021-05-20 07:03:30|1093.6|1092|1093.4|1092|1093.6|1092|1093.4|1092|4001
1621494220000|2021-05-20 07:03:40|1094.4||1094.2||1094.4||1094.2||0
1621494230000|2021-05-20 07:03:50||1092.2||1092.2||1092.2||1092.2|0
1621494250000|2021-05-20 07:04:10|1094.8||1094.6||1094.8||1094.6||0
1621494260000|2021-05-20 07:04:20|1094.8|1092.4|1094.8|1092.6|1094.8|1092.6|1094.8|1092.4|18
1621494280000|2021-05-20 07:04:40||1092.8||1092.8||1092.8||1092.8|100
1621494300000|2021-05-20 07:05:00|1095.2|1093|1093.8|1092|1095.2|1093.2|1093.8|1092|2623
1621494310000|2021-05-20 07:05:10|1094|1092.2|1094.2|1092|1094.2|1092.4|1093.8|1092|0
1621494330000|2021-05-20 07:05:30|1094|1091.6|1093.2|1090.6|1094|1091.6|1093.2|1090.6|679
1621494340000|2021-05-20 07:05:40|1096|1090.8|1094.4|1092|1096|1092|1094.4|1090.8|6000
1621494360000|2021-05-20 07:06:00|1094.2|1091.8|1091.2|1089.8|1094.2|1091.8|1090.4|1089.8|9256
1621494370000|2021-05-20 07:06:10|1091.4||1091.4||1091.4||1091.4||0
1621494380000|2021-05-20 07:06:20|1091.2|1089.6|1089.8|1088.8|1091.2|1089.6|1089.8|1088.8|650
1621494390000|2021-05-20 07:06:30|1089.6|1089|1090.4|1089.2|1090.6|1089.6|1089.6|1089|5490
1621494400000|2021-05-20 07:06:40|1090.2|1089|1089|1087.6|1090.2|1089|1089|1087.6|777
1621494420000|2021-05-20 07:07:00|1088.8|1087.2|1088.6|1086.4|1088.8|1087.2|1088.6|1086.4|113
1621494480000|2021-05-20 07:08:00|1088.4||1087.4||1088.4||1087.4||0
1621494490000|2021-05-20 07:08:10|1087.6|1086.2|1086.6|1086|1087.8|1086.2|1086.6|1086|1113
1621494500000|2021-05-20 07:08:20|1086.8||1087.2||1087.2||1086.8||315
1621494510000|2021-05-20 07:08:30|1087|1085.2|1086|1084|1087|1085.2|1086|1084|2169
1621494520000|2021-05-20 07:08:40|1085.8||1085.6||1085.8||1085.6||0
1621494530000|2021-05-20 07:08:50|1085.4||1085.2||1085.4||1085.2||0
1621494550000|2021-05-20 07:09:10||1084.6||1084||1084.6||1084|0
1621494560000|2021-05-20 07:09:20|1085|1084.4|1083.4|1082|1085|1084.4|1083.4|1082|924
1621494580000|2021-05-20 07:09:40|1083.2|1081.6|1082.6|1081.2|1083.2|1081.6|1082.6|1081.2|656
1621494590000|2021-05-20 07:09:50|1082.8|1081.4|1082.8|1081.2|1083|1081.4|1082.8|1081.2|0
1621494600000|2021-05-20 07:10:00|1083.2|1083|1082.6|1081|1083.4|1083|1082.2|1080.8|11755
1621494610000|2021-05-20 07:10:10|1082.8|1081.2|1083.6|1081.4|1083.6|1081.4|1082.8|1081.2|200
1621494630000|2021-05-20 07:10:30|1083.8|1081.6|1083.8|1082.2|1084.4|1082.4|1083.6|1081.6|2606
1621494640000|2021-05-20 07:10:40|1084|1082.4|1084.4|1083|1084.4|1083|1083|1082.4|700
1621494660000|2021-05-20 07:11:00|1084.2|1082.6|1084.4|1082.8|1084.4|1082.8|1083.8|1082.6|100
1621494700000|2021-05-20 07:11:40|1084.2|1082.6|1084.2|1082.4|1084.2|1082.6|1084.2|1082.4|0
1621494730000|2021-05-20 07:12:10|1084.4|1082.6|1084.4|1082.6|1084.4|1082.6|1084.4|1082.6|0
1621494770000|2021-05-20 07:12:50||1083||1083.2||1083.2||1083|0
1621494790000|2021-05-20 07:13:10|1084.8|1083.4|1084.2|1083.4|1084.8|1084|1084.2|1083.4|2925
1621494800000|2021-05-20 07:13:20||1083.2||1083.2||1083.2||1083.2|0
1621494810000|2021-05-20 07:13:30|1084|1083|1083|1081.4|1084|1083|1083|1081.4|884
1621494840000|2021-05-20 07:14:00|1082.8|1081|1082.2|1080.4|1082.8|1081|1082.2|1080.4|412
1621494850000|2021-05-20 07:14:10|1082|1080|1080.8|1078.8|1082|1080|1080.6|1078.6|1336
1621494860000|2021-05-20 07:14:20|1080.6|1079.8|1080.6|1079|1080.6|1079.8|1080.6|1078.8|2771
1621494870000|2021-05-20 07:14:30|1081|1079.2|1081|1079.2|1081.2|1079.2|1081|1079.2|0
1621494880000|2021-05-20 07:14:40|1080.8|1079|1080|1078.4|1080.8|1079|1079.6|1078|0
1621494900000|2021-05-20 07:15:00|1080.2|1078.6|1080|1079.2|1080.2|1079.2|1079.8|1078.6|1
1621494910000|2021-05-20 07:15:10||1078.8||1078.8||1079||1078.8|0
1621494930000|2021-05-20 07:15:30|1079.8|1078.6|1079.4|1078|1079.8|1078.6|1079.4|1078|37
1621494940000|2021-05-20 07:15:40|1079.2|1077.6|1079|1077.4|1079.2|1077.6|1078.6|1077.4|230
1621494950000|2021-05-20 07:15:50|1078.8|1078.6|1079.2|1077.6|1079.2|1078.6|1078.6|1077.4|13819
1621494980000|2021-05-20 07:16:20||1078.6||1078.6||1078.6||1078.6|0
1621494990000|2021-05-20 07:16:30|1079.6|1078.8|1080|1079|1080|1079|1079.6|1078.8|90
1621495000000|2021-05-20 07:16:40|1080.4|1079.2|1081.2|1079.4|1082.2|1079.6|1080.4|1079.2|185
1621495010000|2021-05-20 07:16:50|1081|1079.2|1080.8|1078.8|1081|1079.2|1080.8|1078.6|250
1621495020000|2021-05-20 07:17:00|1080.6|1079|1080.6|1079|1080.6|1079|1080.6|1079|0
1621495030000|2021-05-20 07:17:10|1080.8|1079.2|1081.4|1079.4|1081.4|1079.4|1080.8|1079.2|498
1621495040000|2021-05-20 07:17:20|1081.8|1079.8|1083|1081.4|1083.6|1081.4|1081.8|1079.8|578
1621495050000|2021-05-20 07:17:30|1082.8|1081.2|1081.2|1079.8|1082.8|1081.2|1081.2|1079.8|2128
1621495060000|2021-05-20 07:17:40|||||||||447
1621495090000|2021-05-20 07:18:10|1081|1080.4|1080.8|1079.8|1081|1080.4|1080.8|1079.8|3424
1621495100000|2021-05-20 07:18:20|1081||1081.2||1081.2||1081||0
1621495110000|2021-05-20 07:18:30||1080||1080||1080||1080|0
1621495140000|2021-05-20 07:19:00|1081.4|1080.2|1081.8|1080.4|1081.8|1080.4|1081.4|1080.2|190
1621495150000|2021-05-20 07:19:10|1082.2|1080.6|1082.8|1081.2|1082.8|1081.2|1082.2|1080.6|777
1621495160000|2021-05-20 07:19:20|1083.4|1081.4|1083|1081.6|1083.8|1081.6|1083|1081.4|0
1621495170000|2021-05-20 07:19:30|1082.8|1081.4|1082|1080.6|1082.8|1081.4|1081.8|1080.6|1362
1621495190000|2021-05-20 07:19:50|1081.8||1081.8||1081.8||1081.8||0
1621495210000|2021-05-20 07:20:10|1082||1082||1082||1082||0
1621495220000|2021-05-20 07:20:20|1081.8|1080|1081.2|1080|1081.8|1080|1081.2|1080|5000
1621495230000|2021-05-20 07:20:30|1081|1079.4|1079.6|1078.2|1081|1079.4|1079.6|1078|85
1621495240000|2021-05-20 07:20:40|1080.2|1078.4|1079.8|1078.6|1080.2|1078.6|1079.8|1078.4|2700
1621495260000|2021-05-20 07:21:00|1079.6||1079.6||1079.6||1079.6||0
1621495270000|2021-05-20 07:21:10|1079.8||1080||1080||1079.8||0
1621495280000|2021-05-20 07:21:20|1079.8|1079|1079.6|1078.6|1079.8|1079|1079.6|1078.6|25
1621495300000|2021-05-20 07:21:40|1079.8|1078.8|1080.4|1078.8|1080.4|1078.8|1079.8|1078.8|550
1621495310000|2021-05-20 07:21:50|1080.6|1079|1080.6|1079.2|1080.6|1079.2|1080.6|1079|0
1621495360000|2021-05-20 07:22:40|1080.4|1079|1079.8|1078.6|1080.4|1079|1079.8|1078.6|0
1621495370000|2021-05-20 07:22:50|1079.6||1079.4||1079.6||1079.4||0
1621495380000|2021-05-20 07:23:00|1079.6||1080||1080||1079.6||0
1621495390000|2021-05-20 07:23:10|1079.6|1078.8|1079.6|1078.6|1080|1078.8|1079|1078.6|240
1621495400000|2021-05-20 07:23:20|1079.4|1078.2|1079|1077.6|1079.4|1078.2|1079|1077.6|43
1621495410000|2021-05-20 07:23:30|1078.8|1077.4|1078.4|1076.8|1079|1077.4|1078.4|1076.8|2154
1621495450000|2021-05-20 07:24:10|1078.6|1077.4|1078.6|1077.4|1078.6|1077.4|1078.6|1077.4|0
1621495460000|2021-05-20 07:24:20|1078.4||1078.4||1078.4||1078.4||0
1621495470000|2021-05-20 07:24:30|1078.6||1079||1079||1078.6||200
1621495480000|2021-05-20 07:24:40|1079.2|1078.2|1078.4|1077.4|1079.2|1078.2|1078.4|1077.4|2493
1621495490000|2021-05-20 07:24:50|1078.2|1077|1078.2|1077|1078.2|1077|1078.2|1077|178
1621495510000|2021-05-20 07:25:10|1078.4|1077.2|1078.8|1077.2|1078.8|1077.2|1078.4|1077.2|0
1621495520000|2021-05-20 07:25:20|1078.6|1076.8|1078.4|1077.2|1078.6|1077.2|1078|1076.4|1424
1621495530000|2021-05-20 07:25:30|1078.6||1078||1078.6||1078||0
1621495540000|2021-05-20 07:25:40|1077.8||1077.8||1077.8||1077.8||336
1621495620000|2021-05-20 07:27:00|1077.6||1077.6||1077.6||1077.6||0
1621495660000|2021-05-20 07:27:40|1077.4||1078||1078||1077.4||160
1621495680000|2021-05-20 07:28:00|1077.8||1078||1078||1077.8||0
1621495700000|2021-05-20 07:28:20|1078.6|1077.4|1078|1076.8|1078.6|1077.4|1078|1076.4|3181
1621495710000|2021-05-20 07:28:30|1077.8|1076.4|1077.4|1076.2|1077.8|1076.4|1077.4|1076|163
1621495720000|2021-05-20 07:28:40|1077.8|1077.6|1078|1076.6|1078.2|1077.6|1077.6|1076.2|1835
1621495730000|2021-05-20 07:28:50|1077.8|1077.2|1078|1077.2|1078|1077.2|1077.8|1077.2|0
1621495740000|2021-05-20 07:29:00|1078.2||1078.4||1078.4||1078.2||0
1621495750000|2021-05-20 07:29:10|1078.6||1078.4||1078.8||1078.2||0
1621495760000|2021-05-20 07:29:20|1078.6|1077.4|1080.4|1078.6|1080.4|1078.6|1078.4|1077.4|1416
1621495770000|2021-05-20 07:29:30|1080.2|1078.4|1079|1078|1080.2|1078.4|1079|1078|0
1621495810000|2021-05-20 07:30:10|1078.8||1078.8||1078.8||1078.8||0
1621495840000|2021-05-20 07:30:40|1078.6|1077.6|1078.2|1077.2|1078.6|1077.6|1078.2|1077.2|1096
1621495850000|2021-05-20 07:30:50|1078||1078||1078||1078||0
1621495880000|2021-05-20 07:31:20|1078.2|1077.4|1078.8|1077.4|1078.8|1077.4|1078.2|1077.4|2015
1621495900000|2021-05-20 07:31:40|1078.6|1077.6|1078.8|1077.6|1078.8|1077.6|1078.6|1077.6|0
1621495930000|2021-05-20 07:32:10|1078.6|1077.4|1078.4|1077.2|1078.6|1077.4|1078.4|1077.2|0
1621495940000|2021-05-20 07:32:20|1078.6|1077.4|1078.6|1077.4|1078.6|1077.4|1078.6|1077.4|200
1621495950000|2021-05-20 07:32:30|1078.4|1077.2|1078.4|1077.2|1078.4|1077.2|1078.4|1077.2|0
1621495960000|2021-05-20 07:32:40|1079|1077.4|1078.6|1077.2|1079.2|1077.6|1078.6|1077.2|3000
1621495990000|2021-05-20 07:33:10||1077.4||1077.4||1077.4||1077.4|0
1621496000000|2021-05-20 07:33:20|1078.4|1077.2|1078.4|1077.2|1078.4|1077.2|1078.4|1077.2|0
1621496050000|2021-05-20 07:34:10|1078.6|1077.4|1078.6|1077.4|1079.4|1077.6|1078.6|1077.4|3900
1621496060000|2021-05-20 07:34:20|1078.4|1077.2|1078.2|1077.2|1078.4|1077.2|1078|1077.2|200
1621496070000|2021-05-20 07:34:30|1078|1076.8|1077.6|1076.6|1078|1076.8|1077.6|1076.6|67
1621496080000|2021-05-20 07:34:40|1077.8|1077|1078.2|1077|1078.2|1077|1077.8|1077|0
1621496090000|2021-05-20 07:34:50||1077.4||1077.4||1077.4||1077.4|0
1621496100000|2021-05-20 07:35:00|1078|1078|1078.2|1077.2|1078.2|1078|1078|1077|612
1621496110000|2021-05-20 07:35:10|1078|1077|1078.2|1077.2|1078.2|1077.2|1078|1077|1120
1621496120000|2021-05-20 07:35:20|1078|1077|1078|1076.6|1078|1077|1078|1076.6|200
1621496130000|2021-05-20 07:35:30|1077.8||1077.8||1077.8||1077.8||0
1621496160000|2021-05-20 07:36:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1621496170000|2021-05-20 07:36:10|1077.8|1077.2|1077.8|1077|1077.8|1077.2|1077.8|1077|160
1621496180000|2021-05-20 07:36:20|1078||1078.2||1078.2||1078||0
1621496190000|2021-05-20 07:36:30|1078|1076.6|1077.6|1076.6|1078|1076.6|1077.6|1076.6|121
1621496200000|2021-05-20 07:36:40|1077.4|1076.2|1077.2|1076.2|1077.4|1076.4|1077|1076.2|629
1621496240000|2021-05-20 07:37:20|1077.4|1076.4|1077.8|1076.6|1077.8|1076.6|1077.4|1076.4|0
1621496250000|2021-05-20 07:37:30|1078.4|1077|1078.2|1077|1078.4|1077|1078.2|1077|0
1621496260000|2021-05-20 07:37:40|1078||1078.4||1078.4||1078||0
1621496270000|2021-05-20 07:37:50|1078.2|1077.2|1078|1077.2|1078.2|1077.2|1078|1077.2|0
1621496290000|2021-05-20 07:38:10|1078.2|1077.6|1078.4|1077.6|1078.6|1077.6|1078.2|1077.6|734
1621496300000|2021-05-20 07:38:20|1078.2|1077.4|1077.8|1077.2|1078.2|1077.4|1077.8|1077.2|4014
1621496310000|2021-05-20 07:38:30|1078.2||1078.4||1078.4||1078||0
1621496320000|2021-05-20 07:38:40|1078.2||1078.2||1078.2||1078.2||0
1621496330000|2021-05-20 07:38:50|1078.4||1078.4||1078.4||1078.4||0
1621496340000|2021-05-20 07:39:00|1078.2||1078.4||1078.4||1078||0
1621496350000|2021-05-20 07:39:10|1078.2||1078||1078.4||1078||0
1621496360000|2021-05-20 07:39:20|1078.2|1077.4|1078.6|1077.4|1078.6|1077.4|1078.2|1077.4|0
1621496370000|2021-05-20 07:39:30||1078||1078.2||1078.2||1078|0
1621496380000|2021-05-20 07:39:40||1078.4||1078.4||1078.4||1078.4|0
1621496390000|2021-05-20 07:39:50||1078||1078||1078||1078|0
1621496440000|2021-05-20 07:40:40|1078.4|1077.6|1078.2|1077.6|1078.4|1077.6|1078.2|1077.6|25
1621496460000|2021-05-20 07:41:00|1078||1078.6||1078.6||1078||0
1621496480000|2021-05-20 07:41:20|1078.4||1078.4||1078.4||1078.4||0
1621496500000|2021-05-20 07:41:40|1078.2||1078.2||1078.2||1078.2||0
1621496510000|2021-05-20 07:41:50|1078||1078||1078||1078||0
1621496520000|2021-05-20 07:42:00|1077.8|1077|1077.6|1077.2|1077.8|1077.2|1077.6|1076.8|135
1621496530000|2021-05-20 07:42:10|1077.4||1077.6||1077.8||1077.4||0
1621496630000|2021-05-20 07:43:50|1077.4|1076.6|1077.2|1076.6|1077.4|1076.6|1077.2|1076.6|62
1621496640000|2021-05-20 07:44:00|1077.4|1076.8|1078.6|1077|1078.6|1077|1077.4|1076.8|270
1621496670000|2021-05-20 07:44:30||1077.4||1077.8||1077.8||1077.4|0
1621496690000|2021-05-20 07:44:50|1078.4||1078.4||1078.4||1078.4||0
1621496700000|2021-05-20 07:45:00|1078.6||1078.6||1078.6||1078.6||0
1621496710000|2021-05-20 07:45:10|1078.4|1077.6|1078.2|1077.8|1078.4|1077.8|1078.2|1077.6|187
1621496720000|2021-05-20 07:45:20|1078.4||1078.6||1078.6||1078.4||128
1621496730000|2021-05-20 07:45:30|1078.4|1078|1078.2|1077|1078.4|1078|1077.8|1077|281
1621496740000|2021-05-20 07:45:40|1078||1078||1078||1078||0
1621496760000|2021-05-20 07:46:00|1077.6||1077.6||1077.6||1077.6||0
1621496770000|2021-05-20 07:46:10||1076.8||1076.8||1076.8||1076.8|0
1621496800000|2021-05-20 07:46:40|1077.4|1077|1077.6|1076.6|1077.6|1077|1077.4|1076.6|124
1621496820000|2021-05-20 07:47:00|1078|1077|1078|1077|1078|1077|1078|1077|0
1621496830000|2021-05-20 07:47:10|1077.8|1076.6|1077.2|1076.6|1077.8|1076.6|1077.2|1076.6|851
1621496850000|2021-05-20 07:47:30|1077|1076.8|1077.8|1076.8|1077.8|1077|1077|1076.6|1006
1621496860000|2021-05-20 07:47:40|1078|1077|1078.6|1077.6|1078.6|1077.6|1078|1077|776
1621496930000|2021-05-20 07:48:50|1078.4|1077.4|1078.2|1077|1078.4|1077.4|1078.2|1077|0
1621496950000|2021-05-20 07:49:10|1078.4|1077.2|1078.2|1077.2|1078.4|1077.2|1078.2|1077.2|0
1621497010000|2021-05-20 07:50:10|1078.4|1077.4|1078.6|1077.4|1078.6|1077.4|1078.4|1077.4|0
1621497020000|2021-05-20 07:50:20|1078.4||1078.2||1078.4||1078.2||0
1621497030000|2021-05-20 07:50:30|1078.4|1077.6|1078.6|1077.8|1078.6|1077.8|1078.4|1077.6|0
1621497040000|2021-05-20 07:50:40|1079|1078|1080.2|1079.2|1080.4|1079.2|1078.6|1078|1186
1621497050000|2021-05-20 07:50:50|1080.4||1080.4||1080.4||1080||0
1621497070000|2021-05-20 07:51:10|1080.2|1080|1079.8|1079|1080.4|1080|1079.8|1079|702
1621497080000|2021-05-20 07:51:20|1079.6||1079.6||1079.6||1079.6||0
1621497090000|2021-05-20 07:51:30|1079.4|1078.6|1078.6|1077.8|1079.4|1078.6|1078.6|1077.8|61
1621497100000|2021-05-20 07:51:40|1078.8|1078|1079.4|1078.4|1079.4|1078.4|1078.8|1078|0
1621497120000|2021-05-20 07:52:00|1079.6|1078.6|1079.8|1078.8|1080.2|1078.8|1079.6|1078.6|0
1621497130000|2021-05-20 07:52:10|1079.6|1078.6|1079.4|1078.6|1079.6|1078.6|1079.4|1078.6|0
1621497140000|2021-05-20 07:52:20|1079.6||1079.6||1079.6||1079.6||0
1621497150000|2021-05-20 07:52:30||1078.8||1078.8||1078.8||1078.8|0
1621497160000|2021-05-20 07:52:40|1079.8||1079.8||1079.8||1079.8||0
1621497200000|2021-05-20 07:53:20||1079||1079||1079||1079|0
1621497250000|2021-05-20 07:54:10|1079.6|1078.8|1079.4|1079|1079.6|1079|1079.4|1078.8|0
1621497260000|2021-05-20 07:54:20|1079.6|1079.2|1080.6|1079.8|1080.6|1079.8|1079.6|1079.2|262
1621497270000|2021-05-20 07:54:30|1081|1080|1081.8|1080.6|1081.8|1080.6|1081|1080|837
1621497280000|2021-05-20 07:54:40|1082|1080.8|1082.2|1081|1082.4|1081|1082|1080.8|0
1621497330000|2021-05-20 07:55:30|1082.4|1081.2|1082.8|1081.6|1082.8|1081.6|1082.4|1081.2|0
1621497350000|2021-05-20 07:55:50|1082.6|1081.8|1082.8|1081.8|1082.8|1081.8|1082.6|1081.8|0
1621497390000|2021-05-20 07:56:30|1083||1082.8||1083||1082.8||0
1621497420000|2021-05-20 07:57:00|1082.6|1081.6|1081.2|1080.2|1082.6|1081.6|1081.2|1080.2|1241
1621497430000|2021-05-20 07:57:10|1081.4|1080.4|1081.8|1080.6|1081.8|1080.6|1081.4|1080.4|1000
1621497440000|2021-05-20 07:57:20||1080.8||1080.8||1080.8||1080.8|0
1621497460000|2021-05-20 07:57:40|1081.6|1080.6|1080.6|1079.4|1081.6|1080.6|1080.6|1079.4|0
1621497470000|2021-05-20 07:57:50|1080.4|1079.2|1080.2|1079|1080.4|1079.2|1080.2|1079|0
1621497490000|2021-05-20 07:58:10|1080|1079.2|1080.2|1079.2|1080.2|1079.2|1080|1079.2|0
1621497500000|2021-05-20 07:58:20||1079||1079.2||1079.2||1079|0
1621497510000|2021-05-20 07:58:30|1080.6|1079.4|1080.8|1080|1080.8|1080|1080.6|1079.4|279
1621497530000|2021-05-20 07:58:50|1080.6||1080.6||1080.6||1080.6||0
1621497540000|2021-05-20 07:59:00|1080.8||1080.8||1080.8||1080.8||0
1621497550000|2021-05-20 07:59:10|1080.6|1080.6|1080.2|1079|1080.6|1080.6|1080.2|1079|4000
1621497580000|2021-05-20 07:59:40|1080.4|1079.2|1079.8|1079|1080.4|1079.4|1079.8|1079|0
1621497590000|2021-05-20 07:59:50|1080||1080||1080||1079.8||0
1621497600000|2021-05-20 08:00:00|1079.8||1079.8||1080||1079.8||0
1621497610000|2021-05-20 08:00:10|1079.6|1078.8|1078.8|1077.6|1079.6|1078.8|1078.6|1077.4|1050
1621497640000|2021-05-20 08:00:40||1077.8||1077.6||1077.8||1077.6|0
1621497650000|2021-05-20 08:00:50||1077.8||1077.8||1077.8||1077.8|0
1621497670000|2021-05-20 08:01:10|1078.6|1077.6|1077.8|1076.6|1078.6|1077.6|1077.8|1076.6|627
1621497690000|2021-05-20 08:01:30|1077.6|1076.4|1077.4|1076|1077.6|1076.4|1077.4|1075.8|0
1621497700000|2021-05-20 08:01:40|1077.2|1075.8|1077.2|1075.8|1077.2|1075.8|1077.2|1075.8|0
1621497710000|2021-05-20 08:01:50|1077|1075.6|1076.8|1075.6|1077|1075.6|1076.8|1075.4|0
1621497730000|2021-05-20 08:02:10|1076.6|1075.4|1076.2|1075.2|1076.6|1075.4|1076.2|1075.2|0
1621497740000|2021-05-20 08:02:20|1076.4|1075.4|1076.8|1075.4|1076.8|1075.4|1076.4|1075.4|450
1621497750000|2021-05-20 08:02:30|1076.6|1075.2|1076.4|1075.2|1076.6|1075.2|1076.2|1075.2|0
1621497760000|2021-05-20 08:02:40|1076.6|1075.4|1076.4|1075.2|1076.8|1075.4|1076.4|1075.2|0
1621497780000|2021-05-20 08:03:00|1076.2|1075|1075.4|1074.2|1076.2|1075|1075.4|1074.2|1595
1621497790000|2021-05-20 08:03:10|1075.6|1075.4|1075.8|1074.8|1076|1075.4|1075.6|1074.2|2800
1621497800000|2021-05-20 08:03:20|1076|1075|1076|1074.8|1076|1075|1076|1074.8|0
1621497810000|2021-05-20 08:03:30|1075.8|1074.4|1075.4|1074.2|1075.8|1075|1075.4|1073.8|537
1621497830000|2021-05-20 08:03:50||1074.4||1075||1075||1074.4|0
1621497850000|2021-05-20 08:04:10|1075.2|1074.4|1075.2|1073.8|1075.2|1074.4|1075.2|1073.6|30
1621497860000|2021-05-20 08:04:20|1075||1074.8||1075||1074.8||0
1621497870000|2021-05-20 08:04:30||1073.6||1073.4||1073.6||1073|0
1621497890000|2021-05-20 08:04:50|1074.6||1074.6||1074.6||1074.6||0
1621497900000|2021-05-20 08:05:00|1074.8||1074.8||1074.8||1074.8||0
1621497910000|2021-05-20 08:05:10|1075|1074.2|1075.2|1074.2|1075.2|1074.2|1075|1074.2|0
1621497940000|2021-05-20 08:05:40|1075||1075||1075||1075||0
1621497960000|2021-05-20 08:06:00|1074.8|1074.4|1075|1074.6|1075|1074.6|1074.8|1074.4|0
1621497970000|2021-05-20 08:06:10|1075.4|1074.8|1075.8|1075.2|1075.8|1075.2|1075.4|1074.8|814
1621498030000|2021-05-20 08:07:10|1075.6|1074.8|1075.6|1074.4|1075.6|1074.8|1075.6|1074.2|461
1621498050000|2021-05-20 08:07:30|1075.4|1074|1075.8|1075|1075.8|1075|1075.2|1073.6|5180
1621498070000|2021-05-20 08:07:50|1076.2|1075.2|1075.8|1074.8|1077|1076.8|1075.8|1074.8|29488
1621498080000|2021-05-20 08:08:00||1074.6||1074.6||1074.6||1074.6|0
1621498090000|2021-05-20 08:08:10|1075.6|1074.4|1075.2|1074.2|1075.6|1074.4|1075.2|1074.2|0
1621498100000|2021-05-20 08:08:20|1075|1073.8|1074.6|1073.6|1075|1073.8|1074.6|1073.6|75
1621498110000|2021-05-20 08:08:30||1074||1074||1074||1074|0
1621498120000|2021-05-20 08:08:40|1074.4|1073.6|1075.2|1074|1075.2|1074|1074.4|1073.6|998
1621498140000|2021-05-20 08:09:00|1075.4|1074.2|1076.4|1075.2|1076.6|1075.2|1075.4|1074.2|1452
1621498160000|2021-05-20 08:09:20|1076.2||1076.2||1076.2||1076.2||0
1621498180000|2021-05-20 08:09:40|1076|1075|1075|1074.4|1076|1075|1075|1074.4|1675
1621498190000|2021-05-20 08:09:50|1075.2|1074.2|1075.4|1074.4|1075.4|1074.4|1075.2|1074.2|0
1621498210000|2021-05-20 08:10:10|1075.8|1074.6|1075.6|1074.6|1075.8|1074.6|1075.6|1074.6|0
1621498220000|2021-05-20 08:10:20|||||||||10
1621498230000|2021-05-20 08:10:30|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|500
1621498270000|2021-05-20 08:11:10|1076|1075.8|1075.8|1074.8|1076|1075.8|1075.8|1074.8|5397
1621498280000|2021-05-20 08:11:20|||||||||2
1621498290000|2021-05-20 08:11:30|1076|1075|1076|1075|1076|1075|1076|1075|0
1621498300000|2021-05-20 08:11:40|||||||||10
1621498310000|2021-05-20 08:11:50|1076.2|1075.2|1076.4|1075.4|1076.4|1075.4|1076.2|1075.2|0
1621498360000|2021-05-20 08:12:40|1076.6|1075.6|1078|1076.8|1078|1076.8|1076.6|1075.6|1311
1621498380000|2021-05-20 08:13:00|1078.2|1077|1078.6|1077.2|1078.6|1077.2|1078.2|1077|0
1621498490000|2021-05-20 08:14:50|||||||||4
1621498510000|2021-05-20 08:15:10|1078.4||1078.4||1078.4||1078.4||54
1621498570000|2021-05-20 08:16:10|1078.2|1077|1078|1077.2|1078.2|1077.2|1078|1077|1214
1621498580000|2021-05-20 08:16:20|1078.2|1077.4|1079|1078.2|1079|1078.2|1078.2|1077.4|2497
1621498590000|2021-05-20 08:16:30||1078.4||1078.4||1078.4||1078.2|4
1621498610000|2021-05-20 08:16:50|1079.2|1078.6|1079.6|1078.6|1079.6|1078.6|1079.2|1078.6|500
1621498630000|2021-05-20 08:17:10|1079.4|1078.4|1079.4|1078.2|1079.4|1078.4|1079.4|1078.2|0
1621498640000|2021-05-20 08:17:20|1079|1078|1078.8|1078|1079|1078|1078.8|1078|0
1621498650000|2021-05-20 08:17:30|1078.6||1078.6||1078.6||1078.6||0
1621498660000|2021-05-20 08:17:40|1079||1078.8||1079.2||1078.8||0
1621498680000|2021-05-20 08:18:00|1079|1078.2|1079.2|1078.4|1079.2|1078.4|1079|1078.2|0
1621498690000|2021-05-20 08:18:10|1079.6|1078.6|1080|1078.8|1080|1078.8|1079.6|1078.6|1467
1621498710000|2021-05-20 08:18:30|1079.8|1078.4|1079|1078|1079.8|1078.4|1079|1078|4200
1621498740000|2021-05-20 08:19:00|1079.2|1078.2|1079.4|1078.2|1079.4|1078.2|1079.2|1078.2|0
1621498750000|2021-05-20 08:19:10|1079.2|1078|1079.2|1078.2|1079.2|1078.2|1079.2|1078|0
1621498770000|2021-05-20 08:19:30||1078||1078||1078||1078|0
1621498780000|2021-05-20 08:19:40|1079|1077.6|1078|1077.4|1079|1078|1078|1077|1672
1621498800000|2021-05-20 08:20:00|1077.8|1077|1077.6|1076.4|1078|1077|1077.6|1076.4|375
1621498850000|2021-05-20 08:20:50|1077||1077||1077||1077||0
1621498860000|2021-05-20 08:21:00||1076.2||1076||1076.2||1076|0
1621498870000|2021-05-20 08:21:10||1075.8||1075.8||1075.8||1075.8|0
1621498880000|2021-05-20 08:21:20|1076.8|1075.6|1076.8|1075.4|1076.8|1075.6|1076.8|1075.4|0
1621498890000|2021-05-20 08:21:30||1075.6||1075.6||1075.6||1075.6|0
1621498900000|2021-05-20 08:21:40|1077|1075.8|1077|1076|1077|1076|1077|1075.8|2247
1621498920000|2021-05-20 08:22:00||1075.8||1075.8||1075.8||1075.8|0
1621498930000|2021-05-20 08:22:10|1076.8|1075.6|1076.8|1075.4|1076.8|1075.6|1076.8|1075.4|0
1621498950000|2021-05-20 08:22:30|1077|1075.6|1077|1076|1077|1076|1076.8|1075.6|1000
1621498960000|2021-05-20 08:22:40||1075.8||1075.8||1075.8||1075.8|0
1621498970000|2021-05-20 08:22:50|1076.8||1076.8||1076.8||1076.8||140
1621498980000|2021-05-20 08:23:00|1076.6|1075.6|1076.2|1075.2|1076.6|1075.6|1076.2|1075.2|0
1621498990000|2021-05-20 08:23:10|1076.4||1076.2||1076.4||1076.2||0
1621499000000|2021-05-20 08:23:20|1076.4|1075.4|1076.6|1075.6|1076.8|1075.6|1076.4|1075.4|0
1621499010000|2021-05-20 08:23:30|1076.4|1075.4|1076.2|1075.2|1076.4|1075.4|1076.2|1075.2|0
1621499020000|2021-05-20 08:23:40|1076.4|1075.4|1076.8|1075.6|1076.8|1075.6|1076.4|1075.4|0
1621499030000|2021-05-20 08:23:50||1075.8||1075.8||1075.8||1075.8|0
1621499040000|2021-05-20 08:24:00|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1621499050000|2021-05-20 08:24:10|1076.4|1075.4|1076.4|1075.2|1076.4|1075.4|1076.4|1075.2|0
1621499060000|2021-05-20 08:24:20|1076.6|1076.4|1076.4|1075.4|1076.6|1076.4|1076.4|1075.4|9250
1621499080000|2021-05-20 08:24:40|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|1076.2|1075.2|0
1621499100000|2021-05-20 08:25:00||1075.4||1075.4||1075.4||1075.4|0
1621499120000|2021-05-20 08:25:20||1075.2||1075.2||1075.2||1075.2|0
1621499130000|2021-05-20 08:25:30|1076|1075|1075.8|1074.8|1076|1075|1075.8|1074.8|0
1621499140000|2021-05-20 08:25:40||1074.6||1074.6||1074.6||1074.6|0
1621499150000|2021-05-20 08:25:50|1075.6||1075.6||1075.6||1075.6||0
1621499160000|2021-05-20 08:26:00|1075.4|1074.4|1077|1076|1077|1076|1075.4|1074.4|9105
1621499170000|2021-05-20 08:26:10|1077.4|1076.2|1077.4|1076.2|1077.6|1076.4|1077.4|1076.2|1000
1621499180000|2021-05-20 08:26:20|1077.2|1076|1077|1075.8|1077.2|1076|1077|1075.8|0
1621499190000|2021-05-20 08:26:30||1075.6||1075.4||1075.6||1075.4|0
1621499210000|2021-05-20 08:26:50||1075.6||1075.8||1075.8||1075.6|0
1621499230000|2021-05-20 08:27:10|||||||||5
1621499240000|2021-05-20 08:27:20|1076.6|1075.4|1076.2|1075.2|1076.6|1075.4|1076.2|1075.2|1657
1621499260000|2021-05-20 08:27:40|1076|1075|1076.2|1075|1076.4|1075|1076|1075|0
1621499270000|2021-05-20 08:27:50||1074.8||1074.8||1074.8||1074.8|800
1621499280000|2021-05-20 08:28:00|1076.4|1075|1076|1075.4|1076.6|1075.4|1076|1075|0
1621499290000|2021-05-20 08:28:10||1075.2||1075||1075.2||1075|0
1621499300000|2021-05-20 08:28:20|1075.8||1075.8||1075.8||1075.8||0
1621499400000|2021-05-20 08:30:00|1076|1074.8|1075.6|1075|1076|1075|1075.6|1074.6|0
1621499410000|2021-05-20 08:30:10|1075.8|1074.8|1075.8|1075|1076|1075|1075.8|1074.8|0
1621499420000|2021-05-20 08:30:20|1075|1074.8|1075.8|1074.8|1075.8|1075|1075|1074.6|5000
1621499440000|2021-05-20 08:30:40||1075||1075||1075||1075|0
1621499450000|2021-05-20 08:30:50|1076|1075.2|1076|1075.2|1076|1075.2|1076|1075.2|435
1621499470000|2021-05-20 08:31:10|1075.8|1075|1075.8|1074.8|1075.8|1075|1075.8|1074.8|555
1621499500000|2021-05-20 08:31:40|1075.6|1074.6|1075.6|1074.4|1075.6|1074.6|1075.6|1074.4|1435
1621499520000|2021-05-20 08:32:00|1075.8|1074.6|1076|1074.8|1076|1074.8|1075.8|1074.6|0
1621499530000|2021-05-20 08:32:10||1075||1075||1075||1075|0
1621499580000|2021-05-20 08:33:00|1075.8|1074.6|1075.8|1074.6|1075.8|1074.6|1075.8|1074.4|3085
1621499620000|2021-05-20 08:33:40|1076|1074.8|1077.2|1076|1077.2|1076|1076|1074.8|862
1621499630000|2021-05-20 08:33:50|1077|1076.2|1077.6|1076.2|1077.6|1076.2|1077|1076.2|460
1621499640000|2021-05-20 08:34:00|1077.4|1076|1077|1075.6|1077.4|1076|1077|1075.6|0
1621499650000|2021-05-20 08:34:10|1076.8|1075.4|1076.2|1075.2|1076.8|1075.4|1076.2|1075.2|0
1621499660000|2021-05-20 08:34:20|1076|1075|1075.8|1074.6|1076|1075|1075.8|1074.6|0
1621499670000|2021-05-20 08:34:30|1075.6|1074.8|1075.6|1075|1075.6|1075|1075.6|1074.8|37
1621499690000|2021-05-20 08:34:50|1075.4|1074.8|1075.4|1074.4|1075.4|1074.8|1075.4|1074.4|1050
1621499700000|2021-05-20 08:35:00|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1621499710000|2021-05-20 08:35:10|||||||||332
1621499720000|2021-05-20 08:35:20||1074.4||1074.2||1074.4||1074.2|4
1621499750000|2021-05-20 08:35:50|1074|1073.8|1074.2|1073.6|1075.2|1074|1074|1073|12305
1621499760000|2021-05-20 08:36:00||1073.2||1073.2||1073.2||1073|0
1621499770000|2021-05-20 08:36:10|1074||1074||1074||1074||0
1621499780000|2021-05-20 08:36:20|1073.8|1073|1073.4|1072|1073.8|1073|1073.4|1072|460
1621499820000|2021-05-20 08:37:00|1073.2|1071.6|1072.6|1071.2|1073.2|1071.6|1072.6|1071|1000
1621499830000|2021-05-20 08:37:10|1072.4||1072.2||1072.4||1072.2||40
1621499850000|2021-05-20 08:37:30||1071||1070.8||1071||1070.6|0
1621499860000|2021-05-20 08:37:40|||||||||205
1621499880000|2021-05-20 08:38:00|1072||1072||1072||1072||0
1621499890000|2021-05-20 08:38:10|1072.2|1071|1072.2|1071.2|1072.2|1071.2|1072.2|1071|1600
1621499900000|2021-05-20 08:38:20|1072|1071|1072|1070.6|1072|1071|1072|1070.6|0
1621499910000|2021-05-20 08:38:30||1070.8||1070.8||1070.8||1070.8|0
1621499960000|2021-05-20 08:39:20|1071.8|1070.6|1071.8|1070.6|1071.8|1070.6|1071.8|1070.6|0
1621499970000|2021-05-20 08:39:30||1070.8||1070.8||1070.8||1070.8|0
1621499980000|2021-05-20 08:39:40|1072|1071|1071.6|1070.2|1072.2|1071.2|1071.6|1070|5033
1621499990000|2021-05-20 08:39:50|1071.4|1070|1071.2|1070|1071.4|1070|1071.2|1070|769
1621500000000|2021-05-20 08:40:00||1070.2||1070.6||1070.6||1070.2|0
1621500010000|2021-05-20 08:40:10|1071|1070.8|1071.6|1070.6|1071.6|1070.8|1071|1070.6|270
1621500020000|2021-05-20 08:40:20|1071.8|1070.8|1071.8|1070.8|1071.8|1071|1071.8|1070.8|0
1621500040000|2021-05-20 08:40:40|1072|1071|1072.4|1072.2|1072.4|1072.2|1072|1071|902
1621500050000|2021-05-20 08:40:50|1072.6|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.4|1382
1621500060000|2021-05-20 08:41:00||1072.2||1072.2||1072.2||1072.2|0
1621500120000|2021-05-20 08:42:00||1072.4||1072.2||1072.4||1072.2|100
1621500130000|2021-05-20 08:42:10|1072.8|1072|1073|1071.8|1073|1072|1072.8|1071.8|30
1621500140000|2021-05-20 08:42:20||1072.4||1072.4||1072.4||1072.4|0
1621500160000|2021-05-20 08:42:40|1073.4|1072.2|1073.2|1072|1073.4|1072.2|1073.2|1071.8|0
1621500170000|2021-05-20 08:42:50||1071.8||1071.8||1071.8||1071.8|0
1621500190000|2021-05-20 08:43:10|1073|1071.6|1072.8|1071.6|1073|1071.6|1072.8|1071.4|0
1621500220000|2021-05-20 08:43:40|1072.6|1072.2|1072.6|1071.6|1072.6|1072.2|1072.6|1071.6|4762
1621500230000|2021-05-20 08:43:50||1071.4||1071.4||1071.4||1071.4|0
1621500250000|2021-05-20 08:44:10|1072.8|1071.6|1073.2|1072|1073.2|1072|1072.8|1071.6|0
1621500290000|2021-05-20 08:44:50|1073|1071.8|1072.6|1071.6|1073|1071.8|1072.6|1071.4|0
1621500300000|2021-05-20 08:45:00|1072.4|1071.4|1072|1071|1072.4|1071.4|1072|1071|0
1621500320000|2021-05-20 08:45:20||1070.8||1071||1071||1070.8|0
1621500360000|2021-05-20 08:46:00|1071.6|1070.8|1071.4|1070.6|1071.6|1070.8|1071.4|1070.6|750
1621500370000|2021-05-20 08:46:10|1071.6||1071.6||1071.6||1071.6||0
1621500380000|2021-05-20 08:46:20|1071.8|1070.8|1071.6|1070.6|1072|1071|1071.6|1070.6|0
1621500390000|2021-05-20 08:46:30|1071.8|1071|1071.8|1071|1071.8|1071|1071.8|1071|0
1621500400000|2021-05-20 08:46:40|1072|1071.4|1071.8|1071.4|1072|1071.4|1071.8|1071.4|0
1621500450000|2021-05-20 08:47:30|1072||1072||1072||1072||0
1621500500000|2021-05-20 08:48:20|1071.8|1071.2|1071.6|1071|1071.8|1071.2|1071.6|1071|5097
1621500510000|2021-05-20 08:48:30|1071.4|1070.8|1071|1070|1071.4|1071|1071|1070|6238
1621500540000|2021-05-20 08:49:00|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|1071.2|1070.2|2983
1621500550000|2021-05-20 08:49:10|1071||1071||1071||1071||55
1621500570000|2021-05-20 08:49:30|1071.2||1071.2||1071.2||1071.2||0
1621500600000|2021-05-20 08:50:00|1071|1070|1071|1070|1071|1070|1071|1070|0
1621500650000|2021-05-20 08:50:50|1070.8|1069.6|1070.2|1069.2|1070.8|1070|1070.2|1069.2|1952
1621500700000|2021-05-20 08:51:40|1070|1069|1070|1069|1070|1069|1070|1069|0
1621500710000|2021-05-20 08:51:50|1069.8||1069.8||1069.8||1069.8||0
1621500730000|2021-05-20 08:52:10|1069.6|1068.8|1069.4|1068.2|1069.6|1068.8|1069.4|1068|1058
1621500770000|2021-05-20 08:52:50|1069.6|1068.4|1069.4|1068.4|1069.8|1068.6|1069.4|1068.4|0
1621500800000|2021-05-20 08:53:20|1069.6|1068.6|1069|1068|1069.8|1068.6|1068.8|1068|1845
1621500820000|2021-05-20 08:53:40|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1621500830000|2021-05-20 08:53:50|1069.4|1068.4|1069.6|1068.6|1069.6|1068.6|1069.4|1068.4|27
1621500840000|2021-05-20 08:54:00|1069.4|1068.4|1069.6|1068.6|1069.6|1068.6|1069.4|1068.4|0
1621500850000|2021-05-20 08:54:10|1070.2|1070|1070|1068.8|1070.2|1070|1070|1068.6|6500
1621500860000|2021-05-20 08:54:20|1069.8|1069|1069.6|1069|1069.8|1069|1069.6|1069|0
1621500880000|2021-05-20 08:54:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|250
1621500910000|2021-05-20 08:55:10|||||||||7
1621500940000|2021-05-20 08:55:40|1069|1068.4|1068.8|1068|1069|1068.4|1068.8|1068|0
1621500960000|2021-05-20 08:56:00|1068.6||1068.6||1068.6||1068.6||0
1621500970000|2021-05-20 08:56:10|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|24
1621500980000|2021-05-20 08:56:20|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|1069
1621501030000|2021-05-20 08:57:10|1068.4|1067.8|1067.6|1067.2|1068.4|1067.8|1067.6|1067.2|50
1621501040000|2021-05-20 08:57:20||1067||1067||1067||1067|0
1621501070000|2021-05-20 08:57:50|1067.8|1067.2|1068|1067.4|1068.4|1067.4|1067.8|1067.2|1208
1621501090000|2021-05-20 08:58:10|1068.2||1068.4||1068.4||1068.2||0
1621501110000|2021-05-20 08:58:30|1068.6|1068.4|1069|1068.8|1069.2|1068.8|1068.6|1068.4|2749
1621501130000|2021-05-20 08:58:50||1068.6||1068.6||1068.6||1068.6|0
1621501160000|2021-05-20 08:59:20|1069.2|1068.8|1070|1069.4|1070|1069.4|1069.2|1068.8|1528
1621501170000|2021-05-20 08:59:30|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1621501190000|2021-05-20 08:59:50|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|1070.4|1069.4|0
1621501200000|2021-05-20 09:00:00|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|1070.2|1069.2|0
1621501210000|2021-05-20 09:00:10||1069.4||1069.4||1069.4||1069.4|0
1621501230000|2021-05-20 09:00:30||1069.2||1069.2||1069.2||1069.2|0
1621501240000|2021-05-20 09:00:40|1070|1069|1070|1069|1070|1069|1070|1069|0
1621501260000|2021-05-20 09:01:00|1069.8|1068.8|1069.2|1068.4|1069.8|1068.8|1069|1068.4|11623
1621501270000|2021-05-20 09:01:10|1069.4|1068.6|1069.6|1068.8|1069.6|1068.8|1069.4|1068.6|1050
1621501290000|2021-05-20 09:01:30|1069.8|1069|1069.8|1069|1069.8|1069|1069.8|1069|0
1621501320000|2021-05-20 09:02:00|1070|1069.2|1070.2|1069.2|1070.2|1069.2|1070|1069.2|0
1621501390000|2021-05-20 09:03:10|||||||||5
1621501430000|2021-05-20 09:03:50|1070||1070||1070||1070||0
1621501440000|2021-05-20 09:04:00|1069.8|1069|1069.8|1069|1069.8|1069|1069.8|1068.8|1483
1621501450000|2021-05-20 09:04:10|1070|1069.2|1070.4|1069.8|1070.6|1070|1070|1069.2|3371
1621501480000|2021-05-20 09:04:40|1070.2|1069.6|1069.8|1069|1070.2|1069.6|1069.8|1069|92
1621501520000|2021-05-20 09:05:20|1069.6||1069.6||1069.6||1069.6||0
1621501530000|2021-05-20 09:05:30|1070.2|1069.2|1070|1069.4|1070.2|1069.4|1070|1069.2|5000
1621501540000|2021-05-20 09:05:40|1070.2|1069.6|1071|1070|1071|1070|1070.2|1069.6|1583
1621501560000|2021-05-20 09:06:00|1071.2|1070.2|1071.2|1070.6|1071.2|1070.8|1071.2|1070.2|466
1621501580000|2021-05-20 09:06:20|1071.4|1070.8|1071.6|1071|1071.8|1071.4|1071.4|1070.8|6185
1621501590000|2021-05-20 09:06:30|1071.8|1070.8|1071.6|1070.8|1071.8|1070.8|1071.6|1070.8|0
1621501610000|2021-05-20 09:06:50|1071.4|1070.6|1071.4|1070.4|1071.4|1070.6|1071|1070.4|417
1621501620000|2021-05-20 09:07:00|1071.2|1070.6|1071.6|1070.6|1071.6|1070.6|1071.2|1070.6|0
1621501660000|2021-05-20 09:07:40|1071.8|1070.8|1073.8|1072.8|1074|1073|1071.8|1070.8|21469
1621501770000|2021-05-20 09:09:30|1074|1073|1074.2|1073|1074.2|1073|1074|1073|0
1621501830000|2021-05-20 09:10:30|1074.4|1073.2|1074.4|1073.4|1074.4|1073.4|1074.4|1073.2|0
1621501860000|2021-05-20 09:11:00|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1073.8|1073.2|1873
1621501910000|2021-05-20 09:11:50|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|1074.4|1073.4|0
1621501920000|2021-05-20 09:12:00|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|1074.6|1073.6|0
1621501950000|2021-05-20 09:12:30|1074.8|1073.8|1075|1073.8|1075|1073.8|1074.8|1073.8|0
1621501960000|2021-05-20 09:12:40|1074.8|1073.6|1074.6|1073.6|1074.8|1073.8|1074.2|1073.6|3112
1621501970000|2021-05-20 09:12:50|1074.4|1074|1075|1074|1075|1074|1074.4|1074|0
1621501980000|2021-05-20 09:13:00||1074.2||1074.2||1074.2||1074.2|0
1621502000000|2021-05-20 09:13:20||1074.4||1074.4||1074.4||1074.4|0
1621502020000|2021-05-20 09:13:40|1074.8|1074.2|1075|1074.2|1075|1074.2|1074.4|1074|2881
1621502110000|2021-05-20 09:15:10|1074.8|1074|1074.8|1074|1074.8|1074|1074.8|1074|0
1621502120000|2021-05-20 09:15:20|1074.6|1073.8|1074|1073.2|1074.6|1073.8|1074|1073.2|4644
1621502140000|2021-05-20 09:15:40|1074.2|1073.4|1074.4|1073.4|1074.4|1073.4|1074.2|1073.4|0
1621502160000|2021-05-20 09:16:00|1074.2||1074||1074.2||1074||80
1621502170000|2021-05-20 09:16:10|1074.2||1074.2||1074.2||1074.2||0
1621502190000|2021-05-20 09:16:30|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1621502200000|2021-05-20 09:16:40|1074.2||1074.2||1074.2||1074.2||0
1621502210000|2021-05-20 09:16:50|1074||1074||1074||1074||0
1621502230000|2021-05-20 09:17:10||1073||1073||1073.2||1073|0
1621502280000|2021-05-20 09:18:00|1073.8||1073.6||1073.8||1073.6||0
1621502310000|2021-05-20 09:18:30|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|466
1621502320000|2021-05-20 09:18:40|1073.4||1073.4||1073.4||1073.4||0
1621502330000|2021-05-20 09:18:50|1073.2||1073.2||1073.2||1073.2||0
1621502370000|2021-05-20 09:19:30|1073.4|1073|1073|1072.2|1073.4|1073|1073|1072.2|9677
1621502390000|2021-05-20 09:19:50|1072.8|1072|1072|1071.6|1072.8|1072|1071.8|1071.2|3560
1621502400000|2021-05-20 09:20:00|1072.2|1071.4|1072.4|1071.6|1072.6|1071.6|1072.2|1071.4|0
1621502440000|2021-05-20 09:20:40|1072.2|1071.4|1072.2|1071.2|1072.2|1071.4|1072.2|1071.2|0
1621502490000|2021-05-20 09:21:30||1071.4||1071.4||1071.4||1071.4|0
1621502530000|2021-05-20 09:22:10|1072|1071.2|1072|1071.2|1072|1071.2|1072|1071.2|0
1621502540000|2021-05-20 09:22:20|1072.2|1071.4|1073|1072.2|1073|1072.2|1072.2|1071.4|6210
1621502560000|2021-05-20 09:22:40|1072.8|1072|1072.4|1071.6|1072.8|1072.2|1072.4|1071.6|962
1621502570000|2021-05-20 09:22:50|1072.2|1071.4|1072|1071|1072.2|1071.4|1071.8|1071|2424
1621502590000|2021-05-20 09:23:10|1071.8|1070.8|1072|1071|1072|1071|1071.8|1070.8|0
1621502600000|2021-05-20 09:23:20|1071.8||1071.8||1071.8||1071.8||0
1621502620000|2021-05-20 09:23:40|1071.6|1070.8|1071.6|1070.8|1071.6|1070.8|1071.6|1070.8|0
1621502630000|2021-05-20 09:23:50|1071.8|1071|1072|1071|1072|1071|1071.8|1071|0
1621502660000|2021-05-20 09:24:20|1072.2|1071.2|1072.4|1071.6|1072.4|1071.8|1072.2|1071.2|2250
1621502670000|2021-05-20 09:24:30|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1621502690000|2021-05-20 09:24:50||1071.2||1071.2||1071.2||1071.2|0
1621502700000|2021-05-20 09:25:00|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|1072.4|1071.4|0
1621502710000|2021-05-20 09:25:10|1072.6|1071.8|1072.8|1072|1072.8|1072|1072.6|1071.8|0
1621502720000|2021-05-20 09:25:20|1073||1073||1073||1073||0
1621502760000|2021-05-20 09:26:00|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.6|1072.2|0
1621502780000|2021-05-20 09:26:20||1072.6||1072.6||1072.6||1072.6|0
1621502790000|2021-05-20 09:26:30|1073.2|1072.8|1074.2|1073.2|1074.2|1073.2|1073.2|1072.8|2611
1621502800000|2021-05-20 09:26:40|1074.4||1074.4||1074.4||1074.4||0
1621502820000|2021-05-20 09:27:00|1074.6|1073.4|1074.8|1073.6|1074.8|1073.6|1074.6|1073.4|0
1621502860000|2021-05-20 09:27:40|1074.6||1074.6||1074.6||1074.6||0
1621502870000|2021-05-20 09:27:50|1074.8|1074.2|1075|1074|1075|1074.2|1074.8|1073.6|800
1621502880000|2021-05-20 09:28:00|1074.8|1074.2|1075|1074.2|1075.4|1075|1074.8|1074|7525
1621502890000|2021-05-20 09:28:10|1074.8|1074|1074.8|1073.8|1074.8|1074|1074.8|1073.8|0
1621502930000|2021-05-20 09:28:50|1074.6|1073.6|1073.6|1072.8|1074.6|1073.6|1073.6|1072.8|1132
1621502960000|2021-05-20 09:29:20||1073||1073||1073||1073|0
1621502970000|2021-05-20 09:29:30||1072.8||1072.8||1072.8||1072.8|0
1621502980000|2021-05-20 09:29:40|1073.8|1073|1074|1073.2|1074|1073.2|1073.8|1073|133
1621502990000|2021-05-20 09:29:50||1073.4||1073.4||1073.4||1073.4|0
1621503000000|2021-05-20 09:30:00|1074.2|1073.6|1074.8|1074.2|1074.8|1074.2|1074.2|1073.6|1636
1621503010000|2021-05-20 09:30:10|1075|1074|1074.8|1074|1075|1074|1074.8|1074|0
1621503030000|2021-05-20 09:30:30|1074.6||1074.6||1074.6||1074.6||0
1621503040000|2021-05-20 09:30:40|1074.8|1074.2|1074.8|1073.8|1075.4|1074.2|1074.8|1073.8|6548
1621503060000|2021-05-20 09:31:00|1075|1074|1075|1074|1075|1074|1075|1074|0
1621503070000|2021-05-20 09:31:10|1074.8||1074.8||1074.8||1074.8||0
1621503080000|2021-05-20 09:31:20||1073.8||1073.8||1073.8||1073.8|0
1621503100000|2021-05-20 09:31:40|1074.6||1074.4||1074.6||1074.4||250
1621503110000|2021-05-20 09:31:50|1074.2|1073.6|1073.8|1072.6|1074.2|1073.6|1073.8|1072.6|368
1621503140000|2021-05-20 09:32:20||1073.2||1073.2||1073.2||1073.2|0
1621503160000|2021-05-20 09:32:40|1073.6|1073|1073.2|1072.2|1073.6|1073|1073.2|1072.2|5500
1621503170000|2021-05-20 09:32:50|1073|1072|1072.8|1072|1073|1072|1072.8|1072|0
1621503190000|2021-05-20 09:33:10|1073|1072.2|1073|1072|1073|1072.2|1073|1072|0
1621503210000|2021-05-20 09:33:30||1072.2||1072.2||1072.2||1072.2|0
1621503220000|2021-05-20 09:33:40|1072.8|1072|1072.8|1072|1072.8|1072|1072.8|1071.8|250
1621503230000|2021-05-20 09:33:50||1071.8||1071.8||1071.8||1071.8|0
1621503240000|2021-05-20 09:34:00||1072||1072||1072||1072|0
1621503300000|2021-05-20 09:35:00|1073|1072.2|1073.2|1072.4|1073.2|1072.4|1073|1072.2|0
1621503330000|2021-05-20 09:35:30|1073.4|1072.6|1073.4|1072.8|1073.4|1072.8|1073.4|1072.6|488
1621503360000|2021-05-20 09:36:00||1072.6||1072.6||1072.6||1072.6|0
1621503370000|2021-05-20 09:36:10||1072.8||1072.6||1072.8||1072.6|62
1621503380000|2021-05-20 09:36:20|1073.2|1072.4|1073.4|1072.4|1073.4|1072.4|1073.2|1072.4|0
1621503410000|2021-05-20 09:36:50|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|1073.2|1072.2|0
1621503450000|2021-05-20 09:37:30|1073|1072|1073|1072|1073|1072|1073|1072|0
1621503520000|2021-05-20 09:38:40|||||||||3
1621503540000|2021-05-20 09:39:00|1073.2|1072.2|1073|1072.4|1073.2|1072.4|1073|1072.2|4750
1621503550000|2021-05-20 09:39:10|1073.2|1072.2|1073.2|1072.2|1073.2|1072.4|1073.2|1072.2|0
1621503570000|2021-05-20 09:39:30|1073|1072|1073|1072|1073|1072|1073|1072|0
1621503580000|2021-05-20 09:39:40|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|1072.8|1071.8|0
1621503670000|2021-05-20 09:41:10||1072||1072||1072||1072|0
1621503710000|2021-05-20 09:41:50||1071.8||1071.8||1071.8||1071.8|0
1621503720000|2021-05-20 09:42:00||1072||1072||1072||1072|0
1621503740000|2021-05-20 09:42:20|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|0
1621503760000|2021-05-20 09:42:40|1072.4|1071.6|1072.2|1071.4|1072.4|1071.8|1072.2|1071.4|224
1621503770000|2021-05-20 09:42:50|1072.4|1071.6|1072.6|1071.6|1072.6|1071.6|1072.4|1071.6|0
1621503820000|2021-05-20 09:43:40|1072.8|1071.8|1073.8|1073.2|1073.8|1073.2|1072.8|1071.8|4725
1621503840000|2021-05-20 09:44:00|1074.2|1073.4|1074.2|1073.4|1074.4|1073.4|1074.2|1073.4|390
1621503890000|2021-05-20 09:44:50|1074.4||1074.4||1074.4||1074.4||0
1621503910000|2021-05-20 09:45:10|1074.2|1073.2|1074|1073.2|1074.2|1073.2|1074|1073.2|0
1621503930000|2021-05-20 09:45:30|1074.2||1074.2||1074.2||1074.2||0
1621503960000|2021-05-20 09:46:00|1074|1073.4|1074.2|1073.8|1074.2|1073.8|1074|1073.4|0
1621503970000|2021-05-20 09:46:10||1073.6||1073.6||1073.6||1073.6|0
1621504020000|2021-05-20 09:47:00||1073.8||1073.8||1073.8||1073.8|0
1621504060000|2021-05-20 09:47:40|1074.6|1074|1074.6|1074.2|1074.6|1074.2|1074.6|1074|186
1621504070000|2021-05-20 09:47:50||1074||1074||1074||1074|0
1621504080000|2021-05-20 09:48:00|1074.8|1074.2|1074.8|1074.4|1074.8|1074.4|1074.8|1074.2|559
1621504100000|2021-05-20 09:48:20|1074.6|1074.2|1074.6|1074.2|1074.6|1074.4|1074.6|1074.2|1943
1621504110000|2021-05-20 09:48:30|1074.8|1074|1074.6|1074|1074.8|1074|1074.6|1074|0
1621504130000|2021-05-20 09:48:50||1073.8||1073.8||1073.8||1073.8|0
1621504150000|2021-05-20 09:49:10|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.2|1073.6|0
1621504170000|2021-05-20 09:49:30|1074.6|1073.8|1074.8|1073.8|1074.8|1073.8|1074.6|1073.8|0
1621504190000|2021-05-20 09:49:50|1075|1074|1075|1074.2|1075|1074.2|1075|1074|0
1621504240000|2021-05-20 09:50:40||1074||1074||1074||1074|0
1621504250000|2021-05-20 09:50:50||1074.4||1074.4||1074.4||1074.4|0
1621504280000|2021-05-20 09:51:20|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.4|1074|2869
1621504300000|2021-05-20 09:51:40||1073.8||1073.8||1073.8||1073.8|0
1621504310000|2021-05-20 09:51:50|1074.8|1074|1074.8|1074|1074.8|1074|1074.8|1074|0
1621504350000|2021-05-20 09:52:30|1074.6|1073.8|1074.6|1073.6|1074.6|1073.8|1074.6|1073.6|0
1621504360000|2021-05-20 09:52:40|1074.4|1073.4|1074|1073.4|1074.4|1073.4|1074|1073.4|224
1621504370000|2021-05-20 09:52:50|1074.2|1073.6|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|3952
1621504390000|2021-05-20 09:53:10|1074|1073.4|1074.6|1073.6|1074.6|1073.6|1074|1073.4|0
1621504400000|2021-05-20 09:53:20|1074.4|1073.4|1074.2|1073.2|1074.4|1073.4|1074.2|1073.2|714
1621504420000|2021-05-20 09:53:40||1073.4||1073.4||1073.4||1073.4|0
1621504440000|2021-05-20 09:54:00|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1621504450000|2021-05-20 09:54:10|1074.2|1073.4|1074.2|1073.4|1074.2|1073.4|1074.2|1073.4|0
1621504470000|2021-05-20 09:54:30|1074.4||1074.4||1074.4||1074.4||0
1621504490000|2021-05-20 09:54:50|1074.6|1073.6|1074.6|1073.8|1074.6|1073.8|1074.6|1073.6|203
1621504560000|2021-05-20 09:56:00|1074.4|1073.6|1074|1073.4|1074.4|1073.6|1074|1073.4|0
1621504580000|2021-05-20 09:56:20|1074.2|1073.6|1074.4|1073.6|1074.4|1073.6|1074.2|1073.6|0
1621504620000|2021-05-20 09:57:00|1074.6|1073.8|1074.6|1073.8|1074.6|1074|1074.6|1073.8|0
1621504650000|2021-05-20 09:57:30|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|0
1621504660000|2021-05-20 09:57:40|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|0
1621504680000|2021-05-20 09:58:00|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|0
1621504700000|2021-05-20 09:58:20||1073.8||1073.8||1073.8||1073.8|10
1621504720000|2021-05-20 09:58:40|1074.2|1073.6|1074.2|1073.4|1074.2|1073.6|1074.2|1073.4|250
1621504730000|2021-05-20 09:58:50||1073.2||1073.2||1073.2||1073.2|0
1621504750000|2021-05-20 09:59:10|1074|1073|1073.8|1073|1074|1073|1073.8|1073|0
1621504800000|2021-05-20 10:00:00||1072.8||1072.8||1072.8||1072.8|0
1621504860000|2021-05-20 10:01:00||1073||1073||1073||1073|0
1621504870000|2021-05-20 10:01:10|1074|1073.2|1074.4|1073.8|1074.4|1073.8|1074|1073.2|2454
1621504880000|2021-05-20 10:01:20|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1621504890000|2021-05-20 10:01:30|1074.8|1074.2|1074.8|1074.4|1074.8|1074.6|1074.8|1074.2|0
1621504900000|2021-05-20 10:01:40|1075|1074.6|1075|1074.6|1075|1074.6|1075|1074.6|942
1621504910000|2021-05-20 10:01:50|1074.8|1074.4|1074.8|1074|1074.8|1074.4|1074.6|1074|2091
1621504920000|2021-05-20 10:02:00|1074.6||1074.6||1074.6||1074.4||106
1621504930000|2021-05-20 10:02:10|1074.8|1074.2|1075|1074.2|1075|1074.2|1074.8|1074.2|0
1621504940000|2021-05-20 10:02:20|1074.8|1074|1074.8|1073.8|1074.8|1074|1074.8|1073.8|0
1621505010000|2021-05-20 10:03:30|||||||||50
1621505040000|2021-05-20 10:04:00|1074.6||1074.6||1074.6||1074.6||0
1621505050000|2021-05-20 10:04:10|1074.8||1074.8||1074.8||1074.8||0
1621505060000|2021-05-20 10:04:20||1074||1074||1074||1074|0
1621505090000|2021-05-20 10:04:50|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|0
1621505100000|2021-05-20 10:05:00|1074.8|1074|1074.8|1074|1074.8|1074|1074.8|1074|0
1621505150000|2021-05-20 10:05:50|1075|1074.2|1075.6|1074.8|1075.6|1075|1074.8|1074.2|2789
1621505160000|2021-05-20 10:06:00|1075.8|1075.6|1075.6|1075|1076|1075.6|1075.6|1074.8|1850
1621505170000|2021-05-20 10:06:10|1076|1075.2|1077|1076|1077.2|1076|1076|1075.2|247
1621505180000|2021-05-20 10:06:20|1076.8||1076.8||1076.8||1076.8||0
1621505190000|2021-05-20 10:06:30|1077|1076.2|1076.8|1076|1077|1076.2|1076.6|1076|395
1621505200000|2021-05-20 10:06:40||1076.2||1076||1076.2||1076|0
1621505210000|2021-05-20 10:06:50|1076.6|1075.8|1076.6|1075.8|1076.6|1075.8|1076.6|1075.8|0
1621505220000|2021-05-20 10:07:00||1076||1075.8||1076||1075.8|0
1621505230000|2021-05-20 10:07:10|1076.4|1075.6|1076.4|1075.2|1076.4|1075.6|1076|1075.2|0
1621505240000|2021-05-20 10:07:20|1076.2|1075|1076|1075|1076.2|1075|1076|1075|0
1621505260000|2021-05-20 10:07:40|1075.8|1074.8|1075.6|1074.8|1075.8|1074.8|1075.6|1074.8|0
1621505310000|2021-05-20 10:08:30|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|0
1621505320000|2021-05-20 10:08:40|1075.2|1074.4|1075.2|1074.2|1075.2|1074.6|1075.2|1074.2|0
1621505390000|2021-05-20 10:09:50|1075||1075||1075||1075||0
1621505410000|2021-05-20 10:10:10|1075.2|1074.4|1075.6|1074.8|1075.6|1074.8|1075.2|1074.4|882
1621505430000|2021-05-20 10:10:30|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|1075.4|1074.6|0
1621505440000|2021-05-20 10:10:40|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|0
1621505450000|2021-05-20 10:10:50|1075.4|1075.2|1075.4|1074.4|1075.6|1075.2|1075.2|1074.4|3771
1621505470000|2021-05-20 10:11:10|1075.2|1074.8|1075.6|1075|1075.6|1075|1075.2|1074.8|391
1621505480000|2021-05-20 10:11:20|1075.8||1076||1076||1075.8||0
1621505500000|2021-05-20 10:11:40|1075.8|1074.8|1075.6|1074.8|1075.8|1074.8|1075.6|1074.8|902
1621505510000|2021-05-20 10:11:50|1075.8||1075.8||1076||1075.8||0
1621505520000|2021-05-20 10:12:00|1076||1075.6||1076||1075.6||383
1621505580000|2021-05-20 10:13:00|1075.8|1075|1075.6|1075|1075.8|1075|1075.6|1075|0
1621505590000|2021-05-20 10:13:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1621505700000|2021-05-20 10:15:00|1075.2|1074.6|1074.4|1073.8|1075.2|1074.6|1074.4|1073.8|10255
1621505740000|2021-05-20 10:15:40|1074.6|1074|1074.8|1074.2|1074.8|1074.2|1074.4|1074|715
1621505750000|2021-05-20 10:15:50||1074.4||1074.2||1074.4||1074.2|0
1621505760000|2021-05-20 10:16:00|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1621505770000|2021-05-20 10:16:10||1073.8||1073.8||1073.8||1073.8|0
1621505780000|2021-05-20 10:16:20|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|0
1621505800000|2021-05-20 10:16:40||1073.4||1073.4||1073.4||1073.4|0
1621505810000|2021-05-20 10:16:50||1073.6||1073.8||1073.8||1073.6|77
1621505820000|2021-05-20 10:17:00||1073.6||1073.6||1073.6||1073.6|0
1621505850000|2021-05-20 10:17:30|1074.6||1074.6||1074.6||1074.6||0
1621505860000|2021-05-20 10:17:40|1074.4||1074.4||1074.4||1074.4||0
1621505900000|2021-05-20 10:18:20|1074.6|1073.8|1074.8|1074|1074.8|1074|1074.6|1073.8|0
1621505960000|2021-05-20 10:19:20|1075|1074.2|1075|1074.6|1075|1074.6|1075|1074.2|1272
1621505980000|2021-05-20 10:19:40||1074.4||1074.4||1074.4||1074.4|0
1621506030000|2021-05-20 10:20:30||1074.6||1074.6||1074.6||1074.6|20
1621506040000|2021-05-20 10:20:40||1074.4||1074.4||1074.4||1074.4|0
1621506050000|2021-05-20 10:20:50||1074.2||1074.2||1074.2||1074.2|0
1621506060000|2021-05-20 10:21:00|1074.8||1074.8||1074.8||1074.8||0
1621506110000|2021-05-20 10:21:50|1075|1074.4|1074.8|1074.2|1075|1074.6|1074.8|1074.2|1316
1621506140000|2021-05-20 10:22:20||1074.4||1074.4||1074.4||1074.4|0
1621506150000|2021-05-20 10:22:30|1075|1074.6|1075.8|1075.4|1075.8|1075.4|1075|1074.6|4473
1621506160000|2021-05-20 10:22:40|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|0
1621506190000|2021-05-20 10:23:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|407
1621506230000|2021-05-20 10:23:50|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1621506250000|2021-05-20 10:24:10|1074.8|1074.4|1075.2|1074.6|1075.2|1074.6|1074.8|1074.4|834
1621506270000|2021-05-20 10:24:30|1074.6|1074.4|1075.2|1074.6|1075.2|1074.6|1074.6|1074.2|2500
1621506280000|2021-05-20 10:24:40||1074.8||1074.6||1074.8||1074.6|0
1621506300000|2021-05-20 10:25:00|1075|1074.4|1075|1074.2|1075|1074.4|1075|1074.2|0
1621506310000|2021-05-20 10:25:10||1074.4||1074.4||1074.4||1074.4|0
1621506360000|2021-05-20 10:26:00|1074.8|1074.6|1075.2|1074.8|1075.2|1074.8|1074.8|1074.4|1199
1621506370000|2021-05-20 10:26:10||1074.6||1074.6||1074.6||1074.6|0
1621506390000|2021-05-20 10:26:30|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1621506400000|2021-05-20 10:26:40|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1621506410000|2021-05-20 10:26:50|1074.6|1074|1074.4|1073.6|1074.6|1074|1074.4|1073.6|220
1621506420000|2021-05-20 10:27:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1621506430000|2021-05-20 10:27:10|1073.8|1073.2|1073.8|1073|1073.8|1073.2|1073.8|1073|0
1621506450000|2021-05-20 10:27:30|1074|1073.2|1074.2|1073.2|1074.2|1073.2|1074|1073.2|0
1621506460000|2021-05-20 10:27:40|1074||1074||1074||1074||0
1621506480000|2021-05-20 10:28:00||1073||1073||1073||1073|0
1621506490000|2021-05-20 10:28:10||1073.2||1073.2||1073.2||1073.2|700
1621506510000|2021-05-20 10:28:30|1073.8|1073|1073.6|1072.8|1073.8|1073|1073.6|1072.8|0
1621506520000|2021-05-20 10:28:40|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|0
1621506530000|2021-05-20 10:28:50||1072.8||1072.8||1072.8||1072.8|0
1621506540000|2021-05-20 10:29:00|1073.6|1073|1074|1073.4|1074.2|1073.4|1073.6|1073|528
1621506550000|2021-05-20 10:29:10||1073.2||1073.2||1073.2||1073.2|0
1621506570000|2021-05-20 10:29:30|1073.8|1073|1073.6|1072.8|1073.8|1073|1073.6|1072.8|0
1621506590000|2021-05-20 10:29:50|1073.8|1073|1074|1073.2|1074|1073.2|1073.8|1073|0
1621506600000|2021-05-20 10:30:00|1073.8||1073.8||1073.8||1073.8||240
1621506620000|2021-05-20 10:30:20||1073||1073||1073||1073|0
1621506670000|2021-05-20 10:31:10|1073.6|1072.8|1073.6|1072.8|1073.6|1073|1073.6|1072.8|0
1621506690000|2021-05-20 10:31:30|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|0
1621506700000|2021-05-20 10:31:40|1073|1072.4|1073.4|1072.8|1073.4|1072.8|1073|1072.4|752
1621506710000|2021-05-20 10:31:50||1073||1073||1073||1073|0
1621506720000|2021-05-20 10:32:00|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073|1072.6|5196
1621506730000|2021-05-20 10:32:10|1073.4||1073.4||1073.4||1073.4||0
1621506750000|2021-05-20 10:32:30||1072.8||1072.8||1072.8||1072.8|0
1621506780000|2021-05-20 10:33:00||1072.6||1072.6||1072.6||1072.6|0
1621506840000|2021-05-20 10:34:00|1073.6|1072.8|1073.8|1073.2|1073.8|1073.2|1073.6|1072.8|333
1621506860000|2021-05-20 10:34:20|1074|1073.4|1074.2|1073.6|1074.2|1073.6|1074|1073.4|1632
1621506870000|2021-05-20 10:34:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1621506900000|2021-05-20 10:35:00||1073.2||1073.2||1073.2||1073.2|0
1621506910000|2021-05-20 10:35:10|1073.8||1073.8||1073.8||1073.8||0
1621506920000|2021-05-20 10:35:20||1073||1073||1073||1073|0
1621506940000|2021-05-20 10:35:40|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|0
1621506950000|2021-05-20 10:35:50||1072.6||1072.6||1072.6||1072.6|0
1621506960000|2021-05-20 10:36:00|1073.4|1072.4|1073.2|1072.4|1073.4|1072.4|1073.2|1072.4|0
1621506970000|2021-05-20 10:36:10|1073|1072.2|1073|1072.2|1073|1072.2|1073|1072.2|0
1621506980000|2021-05-20 10:36:20|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|1448
1621506990000|2021-05-20 10:36:30||1072||1072||1072||1072|0
1621507010000|2021-05-20 10:36:50|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|100
1621507030000|2021-05-20 10:37:10|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1621507040000|2021-05-20 10:37:20||1072.4||1072.4||1072.4||1072.4|0
1621507050000|2021-05-20 10:37:30||1072.6||1072.6||1072.6||1072.6|0
1621507090000|2021-05-20 10:38:10|1073|1072.4|1072.4|1072|1073|1072.4|1072.4|1072|697
1621507100000|2021-05-20 10:38:20|1072.6||1072.6||1072.6||1072.6||0
1621507110000|2021-05-20 10:38:30||1071.8||1071.8||1071.8||1071.8|0
1621507180000|2021-05-20 10:39:40||1072||1071.8||1072||1071.8|0
1621507200000|2021-05-20 10:40:00||1072||1072||1072||1072|900
1621507220000|2021-05-20 10:40:20|1072.8|1072.2|1073.2|1072.2|1073.2|1072.2|1072.8|1072.2|121
1621507310000|2021-05-20 10:41:50|1072.6|1072.4|1073.2|1072.6|1073.2|1072.6|1072.6|1072.4|745
1621507320000|2021-05-20 10:42:00|1073.4|1072.8|1072.8|1072|1073.4|1072.8|1072.8|1072|3616
1621507350000|2021-05-20 10:42:30|1073|1072.2|1073.2|1072.2|1073.2|1072.2|1073|1072.2|0
1621507390000|2021-05-20 10:43:10|1073|1072.4|1073.8|1073.2|1073.8|1073.2|1073|1072.4|1122
1621507420000|2021-05-20 10:43:40|1074||1074.4||1074.4||1074||0
1621507440000|2021-05-20 10:44:00|1074.2||1073.8||1074.2||1073.8||0
1621507450000|2021-05-20 10:44:10|1074|1073.4|1074|1073.4|1074.2|1073.4|1074|1073.4|0
1621507470000|2021-05-20 10:44:30||1073.6||1073.4||1073.6||1073.4|0
1621507560000|2021-05-20 10:46:00|1073.8|1073.2|1073|1072.4|1073.8|1073.2|1072.6|1072.2|8878
1621507570000|2021-05-20 10:46:10|1073.2|1072.6|1073.6|1072.8|1073.8|1073|1073.2|1072.6|4208
1621507610000|2021-05-20 10:46:50||1073||1073||1073||1073|505
1621507640000|2021-05-20 10:47:20|1073.8|1073.2|1073.8|1073|1074|1073.4|1073.6|1073|997
1621507710000|2021-05-20 10:48:30|1074|1073.2|1074.2|1073.2|1074.2|1073.2|1074|1073.2|0
1621507760000|2021-05-20 10:49:20|1074|1073.4|1074.4|1073.6|1074.4|1073.6|1074|1073.4|707
1621507770000|2021-05-20 10:49:30|1074.6|1073.8|1074.6|1073.8|1074.6|1074|1074.6|1073.8|642
1621507810000|2021-05-20 10:50:10|1074.4|1073.6|1073.6|1072.6|1074.4|1073.6|1073.6|1072.6|2566
1621507830000|2021-05-20 10:50:30|1073.8|1073.6|1074.4|1073.8|1074.4|1073.8|1073.8|1073.6|762
1621507850000|2021-05-20 10:50:50|1074.6||1074.6||1074.6||1074.6||0
1621507860000|2021-05-20 10:51:00|1074.8|1074|1074.8|1074|1074.8|1074|1074.8|1074|0
1621507870000|2021-05-20 10:51:10|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|1074.6|1073.8|0
1621507880000|2021-05-20 10:51:20|||||||||90
1621507950000|2021-05-20 10:52:30|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1000
1621507970000|2021-05-20 10:52:50|1074.6|1073.8|1074.8|1073.8|1074.8|1073.8|1074.6|1073.8|0
1621508030000|2021-05-20 10:53:50|1075|1074|1075.2|1074.2|1075.4|1074.6|1075|1074|2291
1621508050000|2021-05-20 10:54:10|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|0
1621508160000|2021-05-20 10:56:00|1075.2|1074.6|1075|1074.2|1075.2|1074.6|1075|1074.2|0
1621508170000|2021-05-20 10:56:10|1074.8|1074|1074.8|1074|1074.8|1074.2|1074.8|1074|0
1621508200000|2021-05-20 10:56:40||1074.2||1074.2||1074.2||1074.2|0
1621508260000|2021-05-20 10:57:40|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.4|0
1621508270000|2021-05-20 10:57:50|1075.2|1074.6|1076|1075|1076.2|1075|1075.2|1074.6|300
1621508390000|2021-05-20 10:59:50|1076.2|1075.2|1076.2|1075.4|1076.2|1075.4|1076.2|1075.2|0
1621508540000|2021-05-20 11:02:20|1078.6|1076.2|1078.4|1076.4|1078.6|1076.4|1078.4|1076.2|10881
1621508560000|2021-05-20 11:02:40|1079.4|1076.6|1079.4|1078.4|1079.4|1078.4|1079.4|1076.6|435
1621508570000|2021-05-20 11:02:50|1079.2|1078.2|1079.2|1078|1079.2|1078.2|1079.2|1078|2051
1621508590000|2021-05-20 11:03:10|1079|1077.8|1078.2|1077.6|1079|1077.8|1078.2|1077.6|3093
1621508600000|2021-05-20 11:03:20|1078.4|1077.8|1078.6|1077.6|1079|1078|1078.4|1077.6|3615
1621508610000|2021-05-20 11:03:30|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|1078.4|1077.4|0
1621508640000|2021-05-20 11:04:00|1078.6|1077.6|1079.8|1078.6|1079.8|1078.6|1078.6|1077.6|410
1621508650000|2021-05-20 11:04:10|1080|1078.8|1080|1079|1080|1079|1080|1078.8|0
1621508660000|2021-05-20 11:04:20||1079.2||1079.2||1079.2||1079.2|0
1621508670000|2021-05-20 11:04:30|1080.2|1079.4|1080.4|1079.2|1081.2|1080|1080|1079.2|3210
1621508720000|2021-05-20 11:05:20|1080.2|1079|1079.4|1078.4|1080.2|1079|1079.4|1078.4|0
1621508730000|2021-05-20 11:05:30||1078.2||1078.2||1078.2||1078.2|0
1621508750000|2021-05-20 11:05:50|1079.2|1078.4|1078.8|1077.8|1079.2|1078.4|1078.8|1077.8|1174
1621508770000|2021-05-20 11:06:10||1077.6||1077.6||1077.6||1077.6|0
1621508780000|2021-05-20 11:06:20|1078.6||1078.6||1078.6||1078.6||0
1621508790000|2021-05-20 11:06:30||1077.4||1077.6||1077.6||1077.4|0
1621508840000|2021-05-20 11:07:20|1078.4|1077.4|1078.4|1077.2|1078.4|1077.4|1078.4|1077.2|0
1621508860000|2021-05-20 11:07:40||1077||1077.2||1077.2||1077|0
1621508870000|2021-05-20 11:07:50|1078.2||1078.2||1078.2||1078.2||0
1621508930000|2021-05-20 11:08:50|1078|1077|1077.8|1076.8|1078|1077|1077.8|1076.8|399
1621508950000|2021-05-20 11:09:10|||||||||100
1621508980000|2021-05-20 11:09:40|1077.6|1076.6|1076.8|1075.8|1077.6|1076.6|1076.8|1075.8|866
1621508990000|2021-05-20 11:09:50||1075.6||1075.4||1075.6||1075.4|0
1621509000000|2021-05-20 11:10:00||1075.6||1075.6||1075.6||1075.6|0
1621509080000|2021-05-20 11:11:20||1075.8||1075.6||1075.8||1075.6|1059
1621509100000|2021-05-20 11:11:40|1076.6||1076.6||1076.6||1076.6||50
1621509150000|2021-05-20 11:12:30|1076.4|1075.4|1076.4|1075.2|1076.4|1075.4|1076.4|1075.2|243
1621509180000|2021-05-20 11:13:00||1075.4||1075.2||1075.4||1075.2|15
1621509210000|2021-05-20 11:13:30|1076.6|1075.4|1075.8|1075.2|1076.8|1075.6|1075.8|1075.2|2600
1621509220000|2021-05-20 11:13:40|1075.6||1075.4||1075.6||1075.4||84
1621509230000|2021-05-20 11:13:50|1075.6|1075|1075.6|1074.4|1075.8|1075|1075.4|1074.4|1109
1621509240000|2021-05-20 11:14:00|1075.4||1075.4||1075.4||1075.4||0
1621509280000|2021-05-20 11:14:40|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1075.6|1074.6|1000
1621509300000|2021-05-20 11:15:00|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|1075.8|1074.8|0
1621509310000|2021-05-20 11:15:10|1076|1075|1076.2|1075|1076.2|1075|1076|1075|0
1621509340000|2021-05-20 11:15:40||1075.2||1075.6||1075.6||1075.2|0
1621509360000|2021-05-20 11:16:00|1076.4|1075.8|1077.2|1076.2|1077.2|1076.2|1076.4|1075.8|1122
1621509370000|2021-05-20 11:16:10|1077.4|1076.4|1077.6|1076.4|1077.6|1076.4|1077.4|1076.4|300
1621509380000|2021-05-20 11:16:20|1077.8|1076.6|1077.8|1076.6|1077.8|1076.6|1077.8|1076.6|0
1621509390000|2021-05-20 11:16:30||1076.8||1076.8||1076.8||1076.8|0
1621509400000|2021-05-20 11:16:40|1078|1077|1078.2|1077|1078.2|1077|1078|1077|0
1621509440000|2021-05-20 11:17:20|1078.4|1077.2|1078.4|1077.2|1078.4|1077.2|1078.4|1077.2|0
1621509450000|2021-05-20 11:17:30|1078.6|1077.4|1078.4|1077.6|1079|1077.6|1078.4|1077.4|0
1621509460000|2021-05-20 11:17:40|1078.6|1077.8|1078.6|1078|1078.8|1078|1078.6|1077.8|1169
1621509480000|2021-05-20 11:18:00|1078.8|1078.2|1079.6|1078.8|1079.8|1079.6|1078.8|1078.2|2217
1621509500000|2021-05-20 11:18:20|1079.4|1078.6|1079.2|1078.4|1079.4|1078.6|1079.2|1078.4|1357
1621509520000|2021-05-20 11:18:40||1078.2||1078.2||1078.2||1078.2|0
1621509540000|2021-05-20 11:19:00|1079.4|1078.4|1079.8|1078.4|1079.8|1078.4|1079.4|1078.4|0
1621509560000|2021-05-20 11:19:20|1080|1078.6|1079.4|1078.6|1080|1078.6|1079.2|1078.6|0
1621509570000|2021-05-20 11:19:30|1079.6|1078.8|1079.8|1078.8|1079.8|1078.8|1079.6|1078.8|1000
1621509580000|2021-05-20 11:19:40|1080|1079|1080.6|1079.2|1080.6|1079.2|1080|1079|0
1621509620000|2021-05-20 11:20:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|93
1621509630000|2021-05-20 11:20:30|1080.4|1079.6|1080.4|1079.2|1080.8|1079.8|1080.2|1079.2|1569
1621509660000|2021-05-20 11:21:00|1080.6|1079.4|1080.6|1079.4|1080.6|1079.4|1080.6|1079.4|0
1621509680000|2021-05-20 11:21:20|1080.8||1080.6||1080.8||1080.6||0
1621509700000|2021-05-20 11:21:40|1080.4||1080.2||1080.4||1080.2||0
1621509710000|2021-05-20 11:21:50||1079.2||1079.2||1079.2||1079.2|0
1621509740000|2021-05-20 11:22:20|1080||1080||1080||1080||0
1621509750000|2021-05-20 11:22:30|1080.2||1080.2||1080.2||1080.2||0
1621509800000|2021-05-20 11:23:20|1080|1079|1079.8|1079|1080|1079|1079.8|1079|2355
1621509810000|2021-05-20 11:23:30|1079.6|1078.8|1079.4|1078.4|1079.6|1078.8|1079.4|1078.4|349
1621509830000|2021-05-20 11:23:50|1079.2|1078.2|1079.2|1078|1079.2|1078.2|1079.2|1078|0
1621509870000|2021-05-20 11:24:30|1079.4|1078.2|1080.2|1079.4|1080.4|1079.4|1079.4|1078.2|400
1621509880000|2021-05-20 11:24:40||1079.2||1079.2||1079.2||1079.2|0
1621509920000|2021-05-20 11:25:20|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1621509950000|2021-05-20 11:25:50|1079|1078.8|1080|1079|1080.4|1079|1079|1078.8|5000
1621509960000|2021-05-20 11:26:00|1079.8||1080||1080||1079.8||0
1621509970000|2021-05-20 11:26:10|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|1080.2|1079.2|0
1621509990000|2021-05-20 11:26:30|1080.4||1080.6||1080.8||1080.4||100
1621510020000|2021-05-20 11:27:00|1080.4||1080.2||1080.4||1080||0
1621510030000|2021-05-20 11:27:10||1079.4||1079.4||1079.4||1079.4|0
1621510040000|2021-05-20 11:27:20|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.6|1079.2|248
1621510050000|2021-05-20 11:27:30||1079||1079||1079||1079|0
1621510060000|2021-05-20 11:27:40|1079.6|1078.8|1079.6|1078.6|1079.6|1078.8|1079.6|1078.6|0
1621510110000|2021-05-20 11:28:30|1079.4||1079.4||1079.4||1079.4||0
1621510120000|2021-05-20 11:28:40||1078.4||1078.4||1078.4||1078.4|0
1621510140000|2021-05-20 11:29:00|1079.2|1078.2|1079|1077.8|1079.2|1078.2|1079|1077.8|0
1621510180000|2021-05-20 11:29:40|1079.2|1078|1079.6|1078.6|1079.6|1078.6|1079|1078|0
1621510190000|2021-05-20 11:29:50|1079.8|1078.8|1080|1079.2|1080|1079.2|1079.8|1078.8|514
1621510210000|2021-05-20 11:30:10|1079.8|1079|1079.8|1078.8|1079.8|1079|1079.8|1078.8|0
1621510300000|2021-05-20 11:31:40|1079.6|1078.6|1079.4|1078.6|1079.6|1078.6|1079.4|1078.6|0
1621510310000|2021-05-20 11:31:50|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|0
1621510340000|2021-05-20 11:32:20|1079.8||1079.8||1079.8||1079.8||0
1621510350000|2021-05-20 11:32:30|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1621510370000|2021-05-20 11:32:50|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|1079.4|1078.4|0
1621510380000|2021-05-20 11:33:00|1079.2|1078.2|1078.8|1078|1079.2|1078.2|1078.8|1078|0
1621510410000|2021-05-20 11:33:30||1078.2||1078.2||1078.2||1078.2|0
1621510420000|2021-05-20 11:33:40|1079|1078.8|1079.6|1078.6|1079.6|1078.8|1078.8|1078.4|17755
1621510470000|2021-05-20 11:34:30|1079.8|1078.8|1080.6|1079.4|1080.6|1079.6|1079.6|1078.8|4407
1621510510000|2021-05-20 11:35:10|||||||||45
1621510540000|2021-05-20 11:35:40|1080.4|1079.6|1081.6|1080.6|1081.8|1080.6|1080.4|1079.6|160
1621510560000|2021-05-20 11:36:00|1081.4|1080.8|1082.2|1081|1082.2|1081|1081.4|1080.8|0
1621510570000|2021-05-20 11:36:10|1082.4|1081.2|1082.4|1081.2|1082.4|1081.2|1082.4|1081.2|0
1621510600000|2021-05-20 11:36:40|1082.2|1081|1082|1081|1082.2|1081.2|1082|1080.6|527
1621510620000|2021-05-20 11:37:00|1081.8|1080.8|1081.6|1080.6|1081.8|1080.8|1081.6|1080.6|0
1621510640000|2021-05-20 11:37:20||1080.4||1080.4||1080.4||1080.4|0
1621510670000|2021-05-20 11:37:50|1081.4||1081.4||1081.4||1081.4||0
1621510680000|2021-05-20 11:38:00|1081.2||1081.2||1081.2||1081.2||0
1621510690000|2021-05-20 11:38:10|1081||1081||1081||1081||15
1621510700000|2021-05-20 11:38:20|1080.8|1080|1080.8|1079.8|1080.8|1080|1080.8|1079.8|233
1621510720000|2021-05-20 11:38:40||1079.6||1079.6||1079.6||1079.6|0
1621510730000|2021-05-20 11:38:50||1079.8||1079.8||1079.8||1079.8|0
1621510760000|2021-05-20 11:39:20|||||||||20
1621510770000|2021-05-20 11:39:30|1080.6|1079.6|1080.4|1079.4|1080.6|1079.6|1080.4|1079.4|1962
1621510810000|2021-05-20 11:40:10||1079.2||1079||1079.2||1079|1403
1621510820000|2021-05-20 11:40:20|1080.2|1078.8|1079.8|1078.8|1080.2|1079|1079.8|1078.8|0
1621510870000|2021-05-20 11:41:10|1080|1079|1080.2|1079.2|1080.2|1079.2|1080|1079|231
1621510890000|2021-05-20 11:41:30|1080.4||1080.4||1080.4||1080.4||0
1621510940000|2021-05-20 11:42:20|1080.6|1079.4|1081.6|1080.4|1081.6|1080.4|1080.6|1079.4|898
1621511040000|2021-05-20 11:44:00|1081.4||1081.4||1081.4||1081.4||0
1621511050000|2021-05-20 11:44:10|1081.2||1081||1081.2||1081||0
1621511070000|2021-05-20 11:44:30|1080.8|1080|1080.4|1079.4|1080.8|1080|1080.4|1079.4|189
1621511080000|2021-05-20 11:44:40|1080.2|1079|1079.8|1078.8|1080.2|1079|1079.8|1078.8|5000
1621511130000|2021-05-20 11:45:30|1080|1079|1080|1079.2|1080.2|1079.2|1080|1079|185
1621511150000|2021-05-20 11:45:50|1080.2||1080.2||1080.2||1080.2||0
1621511160000|2021-05-20 11:46:00|1080|1078.8|1079.8|1078.8|1080|1078.8|1079.8|1078.8|577
1621511180000|2021-05-20 11:46:20|1079.6|1078.6|1079.2|1078.2|1079.6|1078.6|1079.2|1078|0
1621511240000|2021-05-20 11:47:20|1079.4|1078.4|1079.2|1078|1079.4|1078.4|1079.2|1077.8|0
1621511270000|2021-05-20 11:47:50|||||||||45
1621511300000|2021-05-20 11:48:20|1079|1077.6|1078.6|1077.6|1079|1077.6|1078.6|1077.6|0
1621511340000|2021-05-20 11:49:00||1077.8||1077.6||1077.8||1077.6|0
1621511440000|2021-05-20 11:50:40|1078.4|1077.4|1078.2|1077|1078.4|1077.4|1078.2|1077|893
1621511470000|2021-05-20 11:51:10||1077.2||1077.2||1077.2||1077.2|0
1621511490000|2021-05-20 11:51:30||1077||1077.2||1077.2||1077|550
1621511530000|2021-05-20 11:52:10|1078|1078|1078|1077.2|1078|1078|1077.8|1077.2|10968
1621511540000|2021-05-20 11:52:20|1078.2|1077.4|1079.8|1078.8|1079.8|1078.8|1078.2|1077.4|1509
1621511570000|2021-05-20 11:52:50|1079.6||1079.6||1079.6||1079.6||0
1621511600000|2021-05-20 11:53:20|1079.8||1079.8||1079.8||1079.8||0
1621511610000|2021-05-20 11:53:30||1079||1079||1079||1079|0
1621511630000|2021-05-20 11:53:50|1079.6|1078.8|1079|1078.2|1079.6|1078.8|1079|1078.2|346
1621511640000|2021-05-20 11:54:00||1078||1078||1078||1078|0
1621511710000|2021-05-20 11:55:10|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|1079.2|1078.2|626
1621511760000|2021-05-20 11:56:00|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|0
1621511770000|2021-05-20 11:56:10|1078.6|1078|1078.6|1078|1078.6|1078.2|1078.6|1078|1069
1621511790000|2021-05-20 11:56:30|1078.8||1078.8||1078.8||1078.8||0
1621511810000|2021-05-20 11:56:50||1078.2||1078.2||1078.2||1078.2|0
1621511820000|2021-05-20 11:57:00|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1621511830000|2021-05-20 11:57:10|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|839
1621511840000|2021-05-20 11:57:20|1078|1077.4|1077.8|1077.4|1078|1077.4|1077.8|1077.4|8
1621511870000|2021-05-20 11:57:50|1077.6|1077|1077.6|1076.8|1077.6|1077|1077.6|1076.8|336
1621511880000|2021-05-20 11:58:00||1076.6||1076.6||1076.6||1076.6|0
1621511940000|2021-05-20 11:59:00|1077.8|1077|1077.8|1077.2|1077.8|1077.2|1077.8|1077|1397
1621511960000|2021-05-20 11:59:20||1077||1077||1077||1077|0
1621511990000|2021-05-20 11:59:50|1078|1077.2|1078.4|1077.8|1078.4|1077.8|1078|1077.2|216
1621512010000|2021-05-20 12:00:10|1078.2||1078.2||1078.2||1078.2||0
1621512030000|2021-05-20 12:00:30|1078.4|1078|1078.2|1077.8|1078.4|1078|1078.2|1077.8|2000
1621512040000|2021-05-20 12:00:40|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|104
1621512050000|2021-05-20 12:00:50|1078.4|1077.8|1078.4|1077.6|1078.4|1078|1078.2|1077.6|487
1621512100000|2021-05-20 12:01:40|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|0
1621512110000|2021-05-20 12:01:50|1078.4||1078.4||1078.4||1078.4||0
1621512140000|2021-05-20 12:02:20|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1621512150000|2021-05-20 12:02:30|1078.4|1077.8|1078.2|1077.8|1078.4|1077.8|1078|1077.8|87
1621512170000|2021-05-20 12:02:50|1078.4||1078.4||1078.4||1078.4||0
1621512180000|2021-05-20 12:03:00|1078.2||1078.2||1078.2||1078.2||0
1621512200000|2021-05-20 12:03:20|1078.4|1078|1079.6|1079|1079.6|1079|1078.4|1078|3575
1621512210000|2021-05-20 12:03:30|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.2|1078.8|783
1621512230000|2021-05-20 12:03:50|1079.8|1078.8|1079.6|1078.8|1079.8|1078.8|1079.6|1078.8|0
1621512240000|2021-05-20 12:04:00|1079.8|1079|1079.8|1079.2|1080|1079.4|1079.6|1079|21
1621512250000|2021-05-20 12:04:10|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1621512280000|2021-05-20 12:04:40|1079.8||1080||1080||1079.8||0
1621512310000|2021-05-20 12:05:10|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|478
1621512320000|2021-05-20 12:05:20|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.4|1078.8|0
1621512330000|2021-05-20 12:05:30|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1079|0
1621512340000|2021-05-20 12:05:40|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|0
1621512360000|2021-05-20 12:06:00|1079.4|1078.6|1079.8|1078.8|1079.8|1079.2|1079.2|1078.6|729
1621512370000|2021-05-20 12:06:10||1079||1079||1079||1079|0
1621512390000|2021-05-20 12:06:30||1078.8||1078.8||1078.8||1078.8|0
1621512400000|2021-05-20 12:06:40||1079||1079||1079||1079|0
1621512450000|2021-05-20 12:07:30||1078.8||1078.8||1078.8||1078.8|0
1621512460000|2021-05-20 12:07:40||1079||1079||1079||1079|0
1621512470000|2021-05-20 12:07:50|1080|1079.6|1079.6|1078.8|1080|1079.6|1079.6|1078.8|260
1621512480000|2021-05-20 12:08:00|1079.4|1079|1079.8|1079|1079.8|1079|1079.4|1079|0
1621512520000|2021-05-20 12:08:40|1080|1079.2|1080|1079.2|1080|1079.2|1080|1079.2|0
1621512540000|2021-05-20 12:09:00||1079.4||1079.4||1079.4||1079.4|0
1621512560000|2021-05-20 12:09:20|||||||||17
1621512590000|2021-05-20 12:09:50|1080.2|1079.6|1081|1080|1081|1080|1080.2|1079.6|2307
1621512610000|2021-05-20 12:10:10||1080.2||1080.2||1080.2||1080.2|0
1621512640000|2021-05-20 12:10:40|1081.2||1081.2||1081.2||1081.2||0
1621512650000|2021-05-20 12:10:50|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1621512660000|2021-05-20 12:11:00|1081.2||1081.2||1081.2||1081.2||0
1621512670000|2021-05-20 12:11:10|1081||1081||1081||1081||0
1621512680000|2021-05-20 12:11:20|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.6|1080.2|586
1621512720000|2021-05-20 12:12:00|1081||1081.2||1081.2||1081||0
1621512730000|2021-05-20 12:12:10|1081||1081||1081||1081||0
1621512760000|2021-05-20 12:12:40|1081.2|1080.4|1081.2|1080.4|1081.2|1080.4|1081.2|1080.4|0
1621512770000|2021-05-20 12:12:50|1081||1081||1081||1081||0
1621512780000|2021-05-20 12:13:00|1081.2||1081.2||1081.2||1081.2||0
1621512790000|2021-05-20 12:13:10|1081.4|1080.6|1082.4|1081.6|1082.4|1082|1081.4|1080.6|9386
1621512820000|2021-05-20 12:13:40||1081.8||1081.8||1081.8||1081.8|0
1621512840000|2021-05-20 12:14:00||1082||1082||1082||1082|0
1621512870000|2021-05-20 12:14:30|1082.2|1082.2|1082.8|1082|1083|1082.2|1082.2|1082|2455
1621512890000|2021-05-20 12:14:50|1082.6|1081.8|1082.4|1081.8|1082.6|1081.8|1082.2|1081.8|277
1621512900000|2021-05-20 12:15:00|1082.6||1082.6||1082.6||1082.6||0
1621512910000|2021-05-20 12:15:10|1082.4||1082.4||1082.6||1082.4||0
1621512930000|2021-05-20 12:15:30|1082.6||1082.6||1082.6||1082.6||0
1621512940000|2021-05-20 12:15:40|1082.8|1082|1082.8|1082.2|1082.8|1082.2|1082.8|1082|2578
1621512950000|2021-05-20 12:15:50||1082.4||1082.2||1082.4||1082.2|611
1621512960000|2021-05-20 12:16:00|1082.6|1082|1082.6|1081.8|1082.6|1082.2|1082.4|1081.8|358
1621512990000|2021-05-20 12:16:30|1082.4|1081.6|1081.6|1081.2|1082.4|1081.6|1081.6|1081.2|1221
1621513000000|2021-05-20 12:16:40|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|156
1621513010000|2021-05-20 12:16:50|1081.2||1081.4||1081.4||1081.2||0
1621513020000|2021-05-20 12:17:00|1081.6|1080.6|1081.4|1080.6|1081.6|1080.8|1081.4|1080.6|0
1621513030000|2021-05-20 12:17:10||1080.4||1080.4||1080.4||1080.4|0
1621513050000|2021-05-20 12:17:30|1081.2|1080.2|1081|1080.4|1081.2|1080.4|1081|1080.2|250
1621513060000|2021-05-20 12:17:40|1080.8|1080.2|1080.8|1080|1080.8|1080.2|1080.8|1079.8|0
1621513080000|2021-05-20 12:18:00||1079.8||1079.8||1079.8||1079.8|0
1621513090000|2021-05-20 12:18:10|1080.6|1080|1080.6|1079.8|1080.6|1080|1080.6|1079.8|250
1621513100000|2021-05-20 12:18:20|1080.8|1080|1080.4|1079.8|1080.8|1080.2|1080.4|1079.8|759
1621513110000|2021-05-20 12:18:30|1080.2|1079.6|1080.2|1079.2|1080.2|1079.6|1080.2|1079.2|248
1621513120000|2021-05-20 12:18:40|1080|1079|1079.8|1078.8|1080|1079|1079.8|1078.8|253
1621513140000|2021-05-20 12:19:00|1079.6|1078.6|1079|1077.8|1079.6|1078.6|1079|1077.8|278
1621513170000|2021-05-20 12:19:30||1078||1078||1078||1078|0
1621513240000|2021-05-20 12:20:40|1078.8||1078.8||1078.8||1078.8||0
1621513250000|2021-05-20 12:20:50||1077.8||1077.8||1077.8||1077.6|0
1621513300000|2021-05-20 12:21:40|1079.8|1079.6|1080.4|1079.2|1080.4|1079.6|1079.2|1077.8|15162
1621513330000|2021-05-20 12:22:10|1080.6||1080.6||1080.6||1080.6||0
1621513350000|2021-05-20 12:22:30|1080.4||1080.4||1080.4||1080.4||0
1621513380000|2021-05-20 12:23:00|1080.6|1079.4|1081|1079.8|1081|1079.8|1080.6|1079.4|0
1621513390000|2021-05-20 12:23:10|1080.8||1080.8||1080.8||1080.8||0
1621513440000|2021-05-20 12:24:00|1081|1080|1081|1080|1081|1080|1081|1080|0
1621513480000|2021-05-20 12:24:40|1080.8|1079.8|1080.6|1079.6|1080.8|1079.8|1080.6|1079.6|2216
1621513520000|2021-05-20 12:25:20|||||||||100
1621513550000|2021-05-20 12:25:50|||||||||20
1621513560000|2021-05-20 12:26:00|1080.4|1079.4|1080|1079.2|1080.4|1079.4|1079.8|1079.2|750
1621513630000|2021-05-20 12:27:10|1080.2|1079.4|1080.4|1079.6|1080.4|1080|1080.2|1079.4|407
1621513640000|2021-05-20 12:27:20|1080.2|1079.4|1080|1079.2|1080.2|1079.4|1080|1079.2|20
1621513670000|2021-05-20 12:27:50|1080.2||1080.2||1080.2||1080.2||0
1621513680000|2021-05-20 12:28:00|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1621513710000|2021-05-20 12:28:30|||||||||20
1621513730000|2021-05-20 12:28:50|1080.8|1079.6|1082.6|1081.4|1082.8|1081.4|1080.8|1079.6|973
1621513810000|2021-05-20 12:30:10|1082.4||1082.4||1082.4||1082.4||0
1621513850000|2021-05-20 12:30:50|1082.2|1081.2|1081.4|1080.2|1082.2|1081.2|1081.4|1080.2|3414
1621513870000|2021-05-20 12:31:10|1081.6|1080.4|1081.8|1080.6|1081.8|1080.6|1081.6|1080.4|0
1621513890000|2021-05-20 12:31:30|1082|1080.8|1082|1080.8|1082|1080.8|1082|1080.8|0
1621513960000|2021-05-20 12:32:40|1081.2|1081|1081.6|1080.6|1082|1081|1081.2|1080.6|2066
1621513980000|2021-05-20 12:33:00||1080.8||1080.8||1080.8||1080.8|0
1621513990000|2021-05-20 12:33:10|1081.8||1081.8||1081.8||1081.8||0
1621514150000|2021-05-20 12:35:50|1082|1081|1082.2|1081.2|1082.2|1081.2|1081.6|1081|1500
1621514160000|2021-05-20 12:36:00|1082||1082||1082||1082||0
1621514170000|2021-05-20 12:36:10|1081.8|1081|1081.6|1080.6|1081.8|1081|1081|1080.4|421
1621514180000|2021-05-20 12:36:20|1081.4||1081.4||1081.4||1081.4||0
1621514190000|2021-05-20 12:36:30|1081.6||1081.6||1081.6||1081.6||0
1621514200000|2021-05-20 12:36:40|1081.8|1080.8|1081.8|1081.2|1081.8|1081.2|1081.8|1080.8|10
1621514210000|2021-05-20 12:36:50|1082||1082||1082||1082||0
1621514260000|2021-05-20 12:37:40|1082.2|1081.4|1082.4|1082|1082.4|1082|1082.2|1081.4|902
1621514280000|2021-05-20 12:38:00|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1524
1621514300000|2021-05-20 12:38:20|1082.8|1082.4|1083|1082.6|1083|1082.6|1082.8|1082.4|162
1621514310000|2021-05-20 12:38:30|1083.4||1083.8||1083.8||1083.4||0
1621514330000|2021-05-20 12:38:50|1083.6||1083.4||1083.6||1083.4||0
1621514370000|2021-05-20 12:39:30|1083.2|1082.8|1083.4|1082.4|1083.4|1082.8|1082.8|1082.4|1173
1621514380000|2021-05-20 12:39:40|1083.2|1082.2|1082.8|1082|1083.2|1082.2|1082.8|1082|0
1621514390000|2021-05-20 12:39:50|1082.6||1082.6||1082.6||1082.6||0
1621514410000|2021-05-20 12:40:10|1082.4|1081.8|1082|1081.4|1082.4|1081.8|1082|1081.4|139
1621514420000|2021-05-20 12:40:20|1082.2||1082.2||1082.2||1082.2||0
1621514430000|2021-05-20 12:40:30|1082||1082||1082||1082||0
1621514440000|2021-05-20 12:40:40|1081.8||1081.8||1081.8||1081.8||0
1621514470000|2021-05-20 12:41:10|1082|1081.6|1082.4|1081.4|1082.6|1082|1081.8|1081.4|5766
1621514480000|2021-05-20 12:41:20|||||||||10
1621514520000|2021-05-20 12:42:00|1082.2|1081.2|1082|1081|1082.2|1081.2|1082|1081|497
1621514530000|2021-05-20 12:42:10||1081.4||1081.4||1081.4||1081.4|0
1621514550000|2021-05-20 12:42:30|||||||||250
1621514560000|2021-05-20 12:42:40|1081.8|1081.2|1081.4|1081|1081.8|1081.2|1081.4|1081|3717
1621514590000|2021-05-20 12:43:10|1081.2|1080.6|1080.8|1080|1081.2|1080.6|1080.8|1080|874
1621514600000|2021-05-20 12:43:20|1081|1080.2|1081|1080|1081|1080.2|1081|1080|0
1621514610000|2021-05-20 12:43:30||1080.2||1080.2||1080.2||1080.2|0
1621514660000|2021-05-20 12:44:20|1081.2|1080.4|1081.6|1080.6|1081.6|1080.6|1081.2|1080.4|358
1621514680000|2021-05-20 12:44:40|1081.4|1080.4|1081|1080.2|1081.4|1080.4|1081|1080.2|1581
1621514690000|2021-05-20 12:44:50|1081.2||1081.2||1081.2||1081.2||0
1621514700000|2021-05-20 12:45:00|1081|1080.4|1081|1080.2|1081|1080.4|1081|1080.2|0
1621514710000|2021-05-20 12:45:10|1080.4|1080|1080.8|1080|1081|1080|1080.4|1080|500
1621514730000|2021-05-20 12:45:30|1081|1080.2|1080.8|1080|1081|1080.2|1080.8|1080|0
1621514760000|2021-05-20 12:46:00|1080.6||1080.6||1080.6||1080.6||0
1621514790000|2021-05-20 12:46:30|1080|1079.8|1080.6|1079.8|1080.6|1080|1080|1079.6|5000
1621514800000|2021-05-20 12:46:40|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|41
1621514810000|2021-05-20 12:46:50|1080.6|1079.8|1080.6|1079.6|1080.6|1079.8|1080.6|1079.6|250
1621514820000|2021-05-20 12:47:00||1079.8||1079.8||1079.8||1079.8|0
1621514830000|2021-05-20 12:47:10||1079.6||1079.8||1079.8||1079.6|0
1621514840000|2021-05-20 12:47:20||1079.6||1079.8||1079.8||1079.6|0
1621514850000|2021-05-20 12:47:30|1080.8|1080|1081.6|1080.8|1081.6|1081|1080.8|1080|2203
1621514870000|2021-05-20 12:47:50|1081.8|1081|1081.8|1081|1081.8|1081|1081.8|1081|0
1621514910000|2021-05-20 12:48:30|1082||1082||1082||1082||0
1621514920000|2021-05-20 12:48:40|1081.8||1081.8||1081.8||1081.8||0
1621514930000|2021-05-20 12:48:50||1081.2||1081.2||1081.2||1081.2|0
1621514960000|2021-05-20 12:49:20|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|251
1621515010000|2021-05-20 12:50:10|1081.8||1081.8||1081.8||1081.8||0
1621515030000|2021-05-20 12:50:30||1081.2||1081.2||1081.2||1081.2|0
1621515050000|2021-05-20 12:50:50|1081.4||1081.4||1081.4||1081.4||0
1621515100000|2021-05-20 12:51:40|1081.6|1080.8|1081.2|1080.6|1081.8|1081|1081|1080.6|6464
1621515130000|2021-05-20 12:52:10|1081.4|1080.8|1081.6|1081|1081.6|1081|1081.4|1080.8|2500
1621515150000|2021-05-20 12:52:30|1081.8|1081.2|1081.4|1081|1081.8|1081.4|1081.4|1081|4824
1621515160000|2021-05-20 12:52:40|1081.6|1081.2|1082.8|1082|1082.8|1082|1081.4|1081|2682
1621515170000|2021-05-20 12:52:50|1083|1082.2|1083|1082.2|1083|1082.2|1083|1082.2|0
1621515200000|2021-05-20 12:53:20|1083.2|1082.4|1083.4|1082.8|1083.4|1082.8|1083.2|1082.4|0
1621515210000|2021-05-20 12:53:30|1083.2|1082.6|1082.8|1082.2|1083.2|1082.8|1082.8|1082.2|2088
1621515220000|2021-05-20 12:53:40|1082.6|1082|1082.8|1082|1082.8|1082|1082.2|1082|667
1621515270000|2021-05-20 12:54:30|1082.6||1082.4||1082.6||1082.4||0
1621515280000|2021-05-20 12:54:40|1082.6||1082.6||1082.6||1082.6||0
1621515330000|2021-05-20 12:55:30|1082.8|1082.2|1083|1082.2|1083|1082.2|1082.8|1082.2|0
1621515340000|2021-05-20 12:55:40||1082.4||1082.4||1082.4||1082.4|50
1621515350000|2021-05-20 12:55:50|1083.2||1083.2||1083.2||1083.2||0
1621515360000|2021-05-20 12:56:00|1083.4|1082.6|1083.4|1082.8|1083.4|1082.8|1083.4|1082.6|0
1621515400000|2021-05-20 12:56:40|1083.6|1083|1083.6|1083|1083.8|1083.2|1083.6|1082.8|1095
1621515410000|2021-05-20 12:56:50||1082.8||1082.8||1082.8||1082.8|0
1621515420000|2021-05-20 12:57:00|1083.4|1083|1083.2|1082.6|1083.4|1083|1083|1082.4|261
1621515430000|2021-05-20 12:57:10|1083.4||1083.2||1083.4||1083.2||0
1621515440000|2021-05-20 12:57:20|1083.4||1083.4||1083.4||1083.4||0
1621515450000|2021-05-20 12:57:30|1083.6|1082.8|1083.8|1083|1083.8|1083|1083.6|1082.8|0
1621515460000|2021-05-20 12:57:40||1083.2||1083.2||1083.2||1083.2|0
1621515470000|2021-05-20 12:57:50|1083.6|1083|1083.6|1082.8|1083.6|1083|1083.6|1082.8|0
1621515480000|2021-05-20 12:58:00||1082.6||1082.6||1082.6||1082.6|0
1621515500000|2021-05-20 12:58:20||1082.8||1082.8||1082.8||1082.8|0
1621515540000|2021-05-20 12:59:00|1083.4|1082.6|1082|1081.4|1083.4|1082.6|1082|1081.4|104
1621515550000|2021-05-20 12:59:10|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1621515570000|2021-05-20 12:59:30||1081.4||1081.4||1081.4||1081.4|0
1621515580000|2021-05-20 12:59:40|1082||1082||1082||1082||0
1621515590000|2021-05-20 12:59:50|1081.8|1081.2|1081.2|1081|1081.8|1081.2|1081.2|1081|941
1621515600000|2021-05-20 13:00:00|1081|1080.6|1081.4|1081|1081.4|1081|1081|1080.4|269
1621515610000|2021-05-20 13:00:10|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|682
1621515620000|2021-05-20 13:00:20|1081.8|1081.2|1081.8|1081.2|1081.8|1081.4|1081.8|1081.2|747
1621515680000|2021-05-20 13:01:20|1081.6|1081|1081|1080.2|1081.6|1081|1081|1080.2|1050
1621515690000|2021-05-20 13:01:30||1080||1080||1080||1080|0
1621515700000|2021-05-20 13:01:40||1079.8||1079.8||1079.8||1079.8|0
1621515710000|2021-05-20 13:01:50|1080.8|1079.6|1080|1079.2|1080.8|1079.6|1080|1079.2|772
1621515720000|2021-05-20 13:02:00|1079.8|1079|1079.8|1078.8|1079.8|1079|1079.8|1078.8|0
1621515740000|2021-05-20 13:02:20||1079||1079.2||1079.2||1079|1888
1621515750000|2021-05-20 13:02:30|1079.6|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|463
1621515760000|2021-05-20 13:02:40|1079.4|1078.6|1079|1078.2|1079.6|1078.6|1078.8|1078.2|502
1621515770000|2021-05-20 13:02:50||1078.4||1078.4||1078.4||1078.4|0
1621515780000|2021-05-20 13:03:00||1078.6||1078.4||1078.6||1078.4|0
1621515790000|2021-05-20 13:03:10|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1621515820000|2021-05-20 13:03:40|1078.6|1078|1078.6|1077.8|1078.6|1078|1078.6|1077.8|67
1621515830000|2021-05-20 13:03:50||1077.6||1077.6||1077.6||1077.6|0
1621515870000|2021-05-20 13:04:30||1077.8||1077.6||1077.8||1077.6|0
1621515880000|2021-05-20 13:04:40|1078.8|1077.8|1079.2|1078.6|1079.2|1078.6|1078.8|1077.8|515
1621515890000|2021-05-20 13:04:50|1079.4|1078.4|1079.2|1078.2|1079.4|1078.4|1079.2|1078.2|0
1621515930000|2021-05-20 13:05:30|1079.4|1078.4|1079.4|1078.6|1079.4|1078.6|1079.4|1078.4|0
1621515960000|2021-05-20 13:06:00|1079.2|1078.8|1079|1078.8|1079.6|1078.8|1079|1078.8|236
1621515970000|2021-05-20 13:06:10||1078.6||1078.6||1078.6||1078.6|0
1621515980000|2021-05-20 13:06:20|1079.2|1078.8|1080.2|1079.2|1080.2|1079.4|1079.2|1078.8|1456
1621515990000|2021-05-20 13:06:30||1079.4||1079.4||1079.4||1079.4|0
1621516020000|2021-05-20 13:07:00|1080|1079.2|1079.4|1078.6|1080|1079.2|1079.2|1078.4|835
1621516040000|2021-05-20 13:07:20|1079.2|1078.4|1079.2|1078.4|1079.2|1078.4|1079.2|1078.4|0
1621516050000|2021-05-20 13:07:30|1079.4|1078.6|1079.4|1078.6|1079.4|1078.6|1079.4|1078.6|0
1621516080000|2021-05-20 13:08:00|1079.8|1078.8|1079.6|1079|1080|1079|1079.6|1078.8|3000
1621516100000|2021-05-20 13:08:20|1079.4|1078.8|1080.4|1079.6|1080.4|1079.8|1079.2|1078.4|2010
1621516120000|2021-05-20 13:08:40||1079.8||1079.8||1079.8||1079.8|84
1621516130000|2021-05-20 13:08:50|1080.8|1080|1081|1080.2|1081|1080.2|1080.8|1080|685
1621516140000|2021-05-20 13:09:00|1081.2|1080.4|1081.6|1080.6|1081.6|1080.6|1081.2|1080.4|0
1621516150000|2021-05-20 13:09:10|1081.4|1080.4|1081.2|1080.2|1081.4|1080.4|1081.2|1080.2|1000
1621516160000|2021-05-20 13:09:20|1081|1080|1080.8|1080.2|1081|1080.2|1080.6|1080|1928
1621516170000|2021-05-20 13:09:30|1081||1081.2||1081.2||1081||0
1621516180000|2021-05-20 13:09:40||1080.4||1080.4||1080.4||1080.4|0
1621516200000|2021-05-20 13:10:00||1080.2||1080.2||1080.2||1080.2|0
1621516230000|2021-05-20 13:10:30||1080.4||1080.4||1080.4||1080.4|0
1621516250000|2021-05-20 13:10:50||1080.2||1080.2||1080.2||1080.2|0
1621516260000|2021-05-20 13:11:00||1080.4||1080.6||1080.6||1080.4|0
1621516300000|2021-05-20 13:11:40||1080.8||1080.8||1080.8||1080.8|0
1621516310000|2021-05-20 13:11:50|1081.4|1081|1081.8|1081|1081.8|1081|1081.4|1081|462
1621516320000|2021-05-20 13:12:00|1082||1082||1082||1082||0
1621516450000|2021-05-20 13:14:10|1081.8||1081.8||1081.8||1081.8||0
1621516500000|2021-05-20 13:15:00|1081.6|1080.8|1080.8|1080|1081.6|1080.8|1080.8|1080|447
1621516510000|2021-05-20 13:15:10|1080.6|1080.2|1081.2|1080.4|1081.2|1080.6|1080.6|1080.2|462
1621516520000|2021-05-20 13:15:20||1080.6||1080.6||1080.6||1080.6|0
1621516530000|2021-05-20 13:15:30||1080.4||1080.4||1080.4||1080.4|0
1621516550000|2021-05-20 13:15:50|1081|1080.2|1080.4|1079.6|1081|1080.2|1080.4|1079.6|75
1621516560000|2021-05-20 13:16:00|1080.2|1079.8|1080|1079.2|1080.2|1079.8|1080|1079.2|0
1621516580000|2021-05-20 13:16:20||1079.4||1079.4||1079.4||1079.4|0
1621516600000|2021-05-20 13:16:40|1080.2|1079.6|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|0
1621516610000|2021-05-20 13:16:50|1080.6||1080.6||1080.6||1080.6||0
1621516630000|2021-05-20 13:17:10|1080.4||1080.4||1080.4||1080.4||0
1621516640000|2021-05-20 13:17:20|1080.6|1080|1081|1080.2|1081|1080.2|1080.6|1080|500
1621516690000|2021-05-20 13:18:10|1080.8||1080.8||1080.8||1080.8||0
1621516710000|2021-05-20 13:18:30|1080.6|1080|1080.4|1079.6|1080.6|1080|1080.4|1079.6|448
1621516720000|2021-05-20 13:18:40|1080.2||1080.2||1080.2||1080.2||0
1621516730000|2021-05-20 13:18:50|1080|1079.4|1080.2|1079.4|1080.2|1079.4|1079.8|1079.2|0
1621516760000|2021-05-20 13:19:20|1080|1079.2|1080|1079|1080|1079.2|1080|1079|0
1621516790000|2021-05-20 13:19:50||1079.2||1079.4||1079.4||1079.2|0
1621516800000|2021-05-20 13:20:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|712
1621516840000|2021-05-20 13:20:40|1080.4|1079.8|1080.4|1079.6|1080.6|1079.8|1080.4|1079.6|600
1621516870000|2021-05-20 13:21:10|1080.6||1080.6||1080.6||1080.6||0
1621516890000|2021-05-20 13:21:30|1080.8|1079.8|1080.8|1080.6|1081.2|1080.6|1080.8|1079.8|502
1621516900000|2021-05-20 13:21:40|1081|1080.8|1081.6|1080.6|1081.6|1080.8|1081|1080.6|226
1621516930000|2021-05-20 13:22:10||1080.8||1080.8||1080.8||1080.8|0
1621516940000|2021-05-20 13:22:20|1081.8||1081.8||1081.8||1081.8||0
1621516950000|2021-05-20 13:22:30|1081.6||1081.6||1081.6||1081.6||0
1621516980000|2021-05-20 13:23:00|1081.4|1081|1081|1080.4|1081.4|1081|1080.8|1080.4|1912
1621517000000|2021-05-20 13:23:20||1080.2||1080.2||1080.2||1080.2|0
1621517020000|2021-05-20 13:23:40|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1621517070000|2021-05-20 13:24:30|1081|1080.2|1081|1080.2|1081.2|1080.2|1081|1080.2|0
1621517090000|2021-05-20 13:24:50|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1621517100000|2021-05-20 13:25:00|1081||1081||1081||1080.8||0
1621517110000|2021-05-20 13:25:10||1080.2||1080.2||1080.2||1080.2|0
1621517150000|2021-05-20 13:25:50|1081.2|1080.4|1081.4|1080.8|1081.4|1080.8|1081.2|1080.4|0
1621517160000|2021-05-20 13:26:00|1081.2|1080.6|1081.2|1080.4|1081.2|1080.6|1081.2|1080.4|0
1621517190000|2021-05-20 13:26:30|1081|1080.2|1080.8|1079.8|1081|1080.2|1080.8|1079.8|0
1621517200000|2021-05-20 13:26:40|1081|1080|1081.2|1080.4|1081.2|1080.4|1080.8|1080|1660
1621517230000|2021-05-20 13:27:10|1081.4|1080.6|1081.6|1081|1081.6|1081|1081.4|1080.6|0
1621517240000|2021-05-20 13:27:20|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.8|1081.2|0
1621517250000|2021-05-20 13:27:30|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.4|1080.8|250
1621517270000|2021-05-20 13:27:50|1081.6||1081.8||1081.8||1081.6||0
1621517300000|2021-05-20 13:28:20|1081.6|1081|1081.8|1081|1081.8|1081|1081.6|1081|0
1621517330000|2021-05-20 13:28:50|1081.6|1080.8|1081.6|1080.8|1081.6|1080.8|1081.6|1080.8|0
1621517350000|2021-05-20 13:29:10|1081.4|1080.6|1081|1080.2|1081.4|1080.6|1081|1080.2|951
1621517360000|2021-05-20 13:29:20||1080.4||1080.4||1080.4||1080.4|10
1621517370000|2021-05-20 13:29:30||1080.2||1080.2||1080.2||1080.2|0
1621517390000|2021-05-20 13:29:50|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1621517400000|2021-05-20 13:30:00|1080.6|1079.8|1080|1079.2|1080.6|1079.8|1080|1079.2|759
1621517410000|2021-05-20 13:30:10|1079.8|1079.4|1079.6|1079|1080|1079.4|1079.6|1079|400
1621517420000|2021-05-20 13:30:20|1079.8|1079.2|1080|1079.2|1080|1079.2|1079.8|1079.2|0
1621517440000|2021-05-20 13:30:40|1080.2|1079.4|1080.2|1079.4|1080.2|1079.4|1080|1079.4|0
1621517450000|2021-05-20 13:30:50||1079.6||1079.6||1079.6||1079.6|0
1621517460000|2021-05-20 13:31:00||1079.4||1079.4||1079.4||1079.4|0
1621517480000|2021-05-20 13:31:20||1079.6||1079.6||1079.6||1079.6|0
1621517500000|2021-05-20 13:31:40||1079.4||1079.4||1079.4||1079.4|0
1621517510000|2021-05-20 13:31:50|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079.2|729
1621517520000|2021-05-20 13:32:00|1079.6|1079|1079.6|1079|1079.6|1079|1079|1078.6|1539
1621517530000|2021-05-20 13:32:10|1079.4|1078.8|1079.8|1079.4|1079.8|1079.6|1079.2|1078.8|734
1621517540000|2021-05-20 13:32:20|1080|1079.6|1080.8|1080.2|1080.8|1080.2|1080|1079.4|3705
1621517550000|2021-05-20 13:32:30|1080.6|1080|1080|1079.2|1080.6|1080|1080|1079.2|95
1621517560000|2021-05-20 13:32:40|1079.8|1079|1079.8|1079|1079.8|1079|1079.6|1078.8|310
1621517580000|2021-05-20 13:33:00|1079.6|1078.8|1079.8|1078.8|1079.8|1078.8|1079.4|1078.8|285
1621517590000|2021-05-20 13:33:10|1079.6|1078.6|1079.2|1078.2|1079.6|1078.6|1079.2|1078.2|291
1621517600000|2021-05-20 13:33:20|1079|1078|1078.8|1078|1079|1078|1078.8|1078|545
1621517630000|2021-05-20 13:33:50|1078.6|1077.8|1078.6|1077.8|1078.6|1077.8|1078.4|1077.4|965
1621517640000|2021-05-20 13:34:00||1077.6||1077.6||1077.6||1077.6|0
1621517650000|2021-05-20 13:34:10|1078.4||1078.4||1078.4||1078.4||0
1621517660000|2021-05-20 13:34:20||1077.4||1077.4||1077.4||1077.4|0
1621517670000|2021-05-20 13:34:30|1078||1078||1078||1078||0
1621517680000|2021-05-20 13:34:40|1078.2|1077.6|1078.6|1077.6|1078.6|1077.6|1078.2|1077.6|48
1621517690000|2021-05-20 13:34:50|1078.4||1078.6||1078.6||1078.4||0
1621517700000|2021-05-20 13:35:00|1078.4|1077.8|1079.4|1078.4|1079.4|1078.6|1078.4|1077.8|4742
1621517710000|2021-05-20 13:35:10|1079|1078.6|1080|1079.4|1080|1079.4|1078.8|1078.6|4666
1621517720000|2021-05-20 13:35:20|1080.2|1079.6|1080.4|1079.4|1080.4|1079.8|1080|1079.4|775
1621517730000|2021-05-20 13:35:30||1079.6||1079.6||1079.6||1079.6|0
1621517740000|2021-05-20 13:35:40|1080.6|1079.8|1080.8|1079.8|1081|1079.8|1080.6|1079.8|0
1621517760000|2021-05-20 13:36:00|1080.6|1080|1081|1080.6|1081|1080.6|1080.6|1080|0
1621517770000|2021-05-20 13:36:10|||||||||100
1621517780000|2021-05-20 13:36:20|1081.4|1080.8|1081|1080.4|1081.4|1080.8|1081|1080.2|2524
1621517790000|2021-05-20 13:36:30|1080.8|1080.2|1080.6|1080|1080.8|1080.2|1080.4|1080|300
1621517800000|2021-05-20 13:36:40|1080.4|1079.8|1080.8|1079.8|1080.8|1080|1080.2|1079.8|566
1621517820000|2021-05-20 13:37:00||1080||1080||1080||1080|0
1621517830000|2021-05-20 13:37:10||1079.8||1079.8||1079.8||1079.8|0
1621517840000|2021-05-20 13:37:20|1080.6|1079.6|1080.8|1079.8|1080.8|1079.8|1080.2|1079.6|100
1621517860000|2021-05-20 13:37:40||1080||1080||1080||1080|0
1621517930000|2021-05-20 13:38:50|||||||||35
1621517940000|2021-05-20 13:39:00|1080.6|1079.6|1080.6|1079.8|1080.6|1080|1080.4|1079.6|1456
1621517950000|2021-05-20 13:39:10|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|0
1621517960000|2021-05-20 13:39:20|1080.2||1080||1080.2||1080||252
1621517970000|2021-05-20 13:39:30|1079.8|1079.4|1079.8|1079|1079.8|1079.4|1079.8|1079|1
1621517980000|2021-05-20 13:39:40||1078.8||1078.8||1078.8||1078.8|0
1621518000000|2021-05-20 13:40:00|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1621518010000|2021-05-20 13:40:10|1079.4|1078.8|1079.4|1078.4|1079.4|1078.8|1079.2|1078.4|1260
1621518040000|2021-05-20 13:40:40|1079.6|1078.6|1079.8|1079.2|1079.8|1079.4|1079.6|1078.6|2336
1621518050000|2021-05-20 13:40:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|750
1621518060000|2021-05-20 13:41:00|1079.8|1079.2|1080.8|1080.2|1080.8|1080.4|1079.6|1079|5540
1621518070000|2021-05-20 13:41:10|1080.6|1080|1080.8|1080|1081.2|1080.2|1080.6|1079.8|3581
1621518080000|2021-05-20 13:41:20|1080.6|1079.8|1080.4|1079.8|1080.6|1080|1080.4|1079.8|250
1621518090000|2021-05-20 13:41:30|1080.6|1080|1080|1079|1080.6|1080.4|1079.8|1079|6185
1621518100000|2021-05-20 13:41:40|1079.8|1078.8|1079.6|1078.8|1079.8|1078.8|1079.6|1078.8|0
1621518110000|2021-05-20 13:41:50|1079.4|1078.6|1078.6|1077.8|1079.4|1078.6|1078.6|1077.8|0
1621518130000|2021-05-20 13:42:10|1078.8|1078|1079.4|1079|1079.4|1079|1078.8|1078|4672
1621518140000|2021-05-20 13:42:20||1078.6||1078.6||1078.6||1078.6|0
1621518150000|2021-05-20 13:42:30|1079.2|1078.8|1079.2|1078.4|1079.2|1078.8|1079.2|1078.4|0
1621518160000|2021-05-20 13:42:40|1079.4|1078.6|1079.4|1079.2|1079.4|1079.2|1079.4|1078.6|9853
1621518170000|2021-05-20 13:42:50|1079.8|1079|1079.6|1079.4|1080|1079.4|1079.6|1079|2903
1621518180000|2021-05-20 13:43:00|1080|1079.6|1080.2|1079.4|1080.2|1079.8|1080|1079.4|1191
1621518190000|2021-05-20 13:43:10|1080||1080||1080||1080||0
1621518200000|2021-05-20 13:43:20|1080.2||1080.2||1080.2||1080.2||0
1621518210000|2021-05-20 13:43:30|1080||1080||1080||1080||0
1621518220000|2021-05-20 13:43:40|1079.8|1079.2|1079.4|1078.6|1079.8|1079.2|1079.4|1078.6|1388
1621518230000|2021-05-20 13:43:50|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|0
1621518270000|2021-05-20 13:44:30|1079.4|1078.6|1079.4|1078.4|1079.4|1078.6|1079.4|1078.4|375
1621518280000|2021-05-20 13:44:40||1078.6||1078.6||1078.6||1078.6|0
1621518300000|2021-05-20 13:45:00||1078.4||1078.6||1078.6||1078.4|0
1621518310000|2021-05-20 13:45:10|1079.6|1078.8|1079.8|1079.4|1080|1079.4|1079.6|1078.8|0
1621518320000|2021-05-20 13:45:20|1080|1079.6|1080|1079.8|1080.2|1079.8|1080|1079.6|1258
1621518330000|2021-05-20 13:45:30|1080.2|1079.6|1080|1079.2|1080.2|1079.6|1079.6|1079|824
1621518340000|2021-05-20 13:45:40|1080.2|1079.4|1080.2|1079.4|1080.2|1079.4|1080.2|1079.4|1000
1621518350000|2021-05-20 13:45:50|1080.4|1079.6|1080.4|1079.8|1080.4|1079.8|1080.4|1079.6|0
1621518360000|2021-05-20 13:46:00|1080.6|1080|1080.4|1079.8|1080.6|1080.2|1080|1079.6|2672
1621518370000|2021-05-20 13:46:10|1080.2|1079.6|1080|1079.4|1080.2|1079.8|1080|1079.4|741
1621518380000|2021-05-20 13:46:20|1080.2|1079.6|1080.6|1079.6|1080.6|1079.6|1080.2|1079.6|0
1621518390000|2021-05-20 13:46:30|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|0
1621518400000|2021-05-20 13:46:40|1080.8|1080.2|1080.6|1079.8|1081.2|1080.4|1080.6|1079.8|3446
1621518410000|2021-05-20 13:46:50|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1621518420000|2021-05-20 13:47:00|1081|1080.2|1080.4|1079.8|1081|1080.2|1080|1079.2|1130
1621518430000|2021-05-20 13:47:10|1080.6|1080|1080.6|1079.8|1080.8|1080|1080.6|1079.8|0
1621518440000|2021-05-20 13:47:20|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1621518450000|2021-05-20 13:47:30|1081|1080.2|1081|1080.4|1081|1080.4|1081|1080.2|0
1621518480000|2021-05-20 13:48:00|1080.8||1081||1081||1080.8||0
1621518510000|2021-05-20 13:48:30|1080.8|1080.2|1080.6|1079.8|1080.8|1080.2|1080.6|1079.8|538
1621518520000|2021-05-20 13:48:40|1080.4|1080|1080.6|1079.8|1080.6|1080|1080.4|1079.8|0
1621518530000|2021-05-20 13:48:50|1080.4|1080|1080.4|1079.8|1080.4|1080|1080.4|1079.8|0
1621518540000|2021-05-20 13:49:00|1080.6|1080|1080.4|1080|1080.6|1080|1080.4|1079.8|0
1621518580000|2021-05-20 13:49:40|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|1080.2|1079.8|469
1621518610000|2021-05-20 13:50:10|1080.4||1080.4||1080.4||1080.4||0
1621518620000|2021-05-20 13:50:20|1080.6|1080|1081.8|1081.2|1081.8|1081.2|1080.6|1080|2058
1621518640000|2021-05-20 13:50:40|1081.6||1081.8||1081.8||1081.6||0
1621518650000|2021-05-20 13:50:50|1081.6||1081.6||1081.6||1081.6||0
1621518660000|2021-05-20 13:51:00|1081.4|1081|1080.8|1080.4|1081.4|1081|1080.8|1080.4|805
1621518670000|2021-05-20 13:51:10|1080.6|1080|1080.4|1079.8|1080.6|1080|1080.4|1079.8|129
1621518690000|2021-05-20 13:51:30|1080.6|1080|1080.6|1079.8|1080.8|1080.4|1080.6|1079.8|1063
1621518700000|2021-05-20 13:51:40|1080.4||1080.4||1080.4||1080.4||0
1621518730000|2021-05-20 13:52:10|1080.6|1080|1081|1080.2|1081|1080.2|1080.6|1080|104
1621518740000|2021-05-20 13:52:20|1080.8|1080|1080.4|1079.8|1080.8|1080|1080.2|1079.8|916
1621518750000|2021-05-20 13:52:30|1080.6|1080|1080.8|1080|1080.8|1080.4|1080.6|1080|80
1621518790000|2021-05-20 13:53:10|1081|1080.2|1081|1080.4|1081|1080.4|1081|1080.2|1294
1621518800000|2021-05-20 13:53:20|1080.8|1080|1080.2|1080|1080.8|1080|1080.2|1080|535
1621518810000|2021-05-20 13:53:30|1080.4||1080.4||1080.4||1080.4||250
1621518820000|2021-05-20 13:53:40|1080.2|1079.8|1080.4|1080|1080.4|1080|1080|1079.8|1073
1621518830000|2021-05-20 13:53:50||1079.8||1079.8||1079.8||1079.8|0
1621518840000|2021-05-20 13:54:00|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1621518870000|2021-05-20 13:54:30||1080.2||1080.2||1080.2||1080.2|0
1621518880000|2021-05-20 13:54:40|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|767
1621518890000|2021-05-20 13:54:50|1081.2|1080.6|1081.4|1080.6|1081.6|1080.6|1081.2|1080.6|0
1621518900000|2021-05-20 13:55:00|1081.2|1080|1081.6|1081|1081.6|1081|1081|1080|4280
1621518920000|2021-05-20 13:55:20|1081.4|1081.2|1082|1081.6|1082|1081.6|1081.4|1081.2|3086
1621518930000|2021-05-20 13:55:30|1082.2|1081.8|1083|1082.4|1083|1082.4|1082.2|1081.8|1760
1621518940000|2021-05-20 13:55:40|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|0
1621518950000|2021-05-20 13:55:50|1082.4|1082|1082.2|1081.6|1082.4|1082|1082|1081.6|952
1621518960000|2021-05-20 13:56:00|1082.4|1081.8|1082.4|1081.8|1082.6|1082|1082.4|1081.8|0
1621518970000|2021-05-20 13:56:10|1082.6|1082|1083|1082.6|1083|1082.6|1082.6|1082|7208
1621518980000|2021-05-20 13:56:20|1083.2|1082.8|1083|1082.4|1084|1083.2|1083|1082.4|52041
1621519000000|2021-05-20 13:56:40|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.4|1082.2|946
1621519010000|2021-05-20 13:56:50|1083.2|1082.2|1083.4|1082.6|1083.4|1082.6|1083.2|1082.2|0
1621519030000|2021-05-20 13:57:10||1082.8||1082.8||1082.8||1082.8|0
1621519050000|2021-05-20 13:57:30|1083.6|1083|1083.6|1083|1084.2|1083|1083.6|1083|127
1621519060000|2021-05-20 13:57:40|1083.8||1083.6||1083.8||1083.6||0
1621519070000|2021-05-20 13:57:50|1083.8|1083.2|1084.2|1083.6|1084.2|1083.6|1083.8|1083|0
1621519080000|2021-05-20 13:58:00|1084.4|1083.8|1084.4|1083.6|1084.8|1084.4|1084.4|1083.6|3914
1621519090000|2021-05-20 13:58:10||1083.8||1083.8||1083.8||1083.8|0
1621519120000|2021-05-20 13:58:40|1084.6|1084|1084.6|1083.8|1084.6|1084|1084.6|1083.8|0
1621519130000|2021-05-20 13:58:50||1084||1083.8||1084||1083.8|0
1621519140000|2021-05-20 13:59:00|1084.4||1084.4||1084.4||1084.4||0
1621519150000|2021-05-20 13:59:10||1084||1084||1084||1084|164
1621519160000|2021-05-20 13:59:20|1084|1083.8|1084.4|1084|1084.4|1084|1084|1083.8|10891
1621519170000|2021-05-20 13:59:30|1084.8|1084.2|1086.4|1085.4|1086.6|1085.4|1084.8|1084.2|11423
1621519180000|2021-05-20 13:59:40|1086||1086||1086||1086||501
1621519200000|2021-05-20 14:00:00|1086.2|1085.6|1086.6|1086|1086.6|1086|1086.2|1085.6|1804
1621519210000|2021-05-20 14:00:10|1086.8|1086.2|1087.2|1086.4|1087.2|1086.4|1086.8|1086.2|1430
1621519260000|2021-05-20 14:01:00|1087|1086.2|1086.4|1085.4|1087|1086.2|1086|1085.2|5689
1621519270000|2021-05-20 14:01:10|1086.6||1086.6||1086.6||1086.6||0
1621519290000|2021-05-20 14:01:30||1085.6||1085.8||1085.8||1085.6|0
1621519320000|2021-05-20 14:02:00|1086.4|1085.6|1085.8|1085|1086.4|1085.6|1085.8|1085|583
1621519330000|2021-05-20 14:02:10||1085.2||1085.2||1085.2||1085.2|0
1621519340000|2021-05-20 14:02:20|1086|1085.4|1086.4|1085.4|1086.4|1085.4|1086|1085.4|0
1621519360000|2021-05-20 14:02:40|1086.6|1085.6|1086.6|1086|1086.6|1086|1086.6|1085.6|1000
1621519380000|2021-05-20 14:03:00|1086.8|1086.2|1087.8|1087|1087.8|1087|1086.8|1086.2|1049
1621519400000|2021-05-20 14:03:20|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1621519410000|2021-05-20 14:03:30|1087.6|1087.2|1086.6|1085.8|1087.6|1087.2|1086.2|1085.6|5295
1621519420000|2021-05-20 14:03:40|1086.8|1086|1086.8|1086.2|1087|1086.2|1086.8|1086|0
1621519460000|2021-05-20 14:04:20|1087.4|1087.2|1087.8|1086.8|1088|1087.4|1087.2|1086.4|18769
1621519470000|2021-05-20 14:04:30|1087.6||1087.4||1087.6||1087.4||0
1621519480000|2021-05-20 14:04:40|1087.2|1086.6|1087.2|1086.4|1087.2|1086.6|1086.8|1086.2|1904
1621519510000|2021-05-20 14:05:10|1087|1086.2|1087|1086.2|1087.2|1086.2|1087|1086.2|0
1621519520000|2021-05-20 14:05:20|1087.2|1086.4|1087|1086.2|1087.2|1086.4|1087|1086.2|0
1621519530000|2021-05-20 14:05:30|1087.2|1086.4|1087.2|1086.4|1087.2|1086.4|1087.2|1086.4|0
1621519560000|2021-05-20 14:06:00|1087|1086.2|1086.4|1085.6|1087|1086.2|1086.2|1085.6|1354
1621519570000|2021-05-20 14:06:10|1086.2||1086.2||1086.2||1086||0
1621519590000|2021-05-20 14:06:30|1086.4|1085.8|1086.2|1085.4|1086.4|1085.8|1085.8|1085|44
1621519610000|2021-05-20 14:06:50|1086|1085.2|1085.8|1085|1086|1085.2|1085.6|1085|540
1621519620000|2021-05-20 14:07:00|1085.6||1085.6||1085.6||1085.6||0
1621519650000|2021-05-20 14:07:30|1085.8|1085.2|1086.4|1085.8|1086.4|1085.8|1085.8|1085.2|1317
1621519670000|2021-05-20 14:07:50|1086.2|1085.6|1086|1085.2|1086.2|1085.6|1085.8|1085.2|1000
1621519680000|2021-05-20 14:08:00|1085.8|1085.4|1086|1085.2|1086|1085.4|1085.8|1085.2|0
1621519700000|2021-05-20 14:08:20|1085.8||1085.8||1085.8||1085.8||0
1621519710000|2021-05-20 14:08:30|1085.6|1085|1086.2|1085.4|1086.2|1085.4|1085.6|1085|250
1621519720000|2021-05-20 14:08:40||1085.6||1085.6||1085.6||1085.6|0
1621519730000|2021-05-20 14:08:50|1086|1085.4|1085.6|1085|1086|1085.4|1085.6|1085|1377
1621519770000|2021-05-20 14:09:30|1085.4|1084.8|1084.8|1084|1085.4|1084.8|1084.8|1084|5459
1621519780000|2021-05-20 14:09:40|1085|1084.2|1085|1084.2|1085|1084.4|1085|1084|838
1621519790000|2021-05-20 14:09:50|1084.8|1084|1084.6|1083.4|1084.8|1084|1084.6|1083.4|1582
1621519800000|2021-05-20 14:10:00||1083.6||1083.6||1083.6||1083.6|0
1621519820000|2021-05-20 14:10:20|1084.4|1083.8|1084.2|1083.4|1084.4|1083.8|1084.2|1083.4|2186
1621519830000|2021-05-20 14:10:30|1084|1083.2|1084.2|1083.4|1084.4|1083.4|1084|1083.2|1187
1621519840000|2021-05-20 14:10:40|1084|1083.2|1084|1083.2|1084|1083.2|1084|1083.2|0
1621519860000|2021-05-20 14:11:00|1083.8|1083|1083.8|1082.8|1083.8|1083|1083.8|1082.8|37
1621519900000|2021-05-20 14:11:40|1083.6|1082.6|1083.4|1082.2|1083.6|1082.6|1083.4|1082.2|805
1621519920000|2021-05-20 14:12:00|1082.2|1082|1082.2|1081.2|1082.2|1082|1082.2|1081.2|296
1621519930000|2021-05-20 14:12:10|1082|1081|1082|1081|1082|1081|1082|1080.8|462
1621519940000|2021-05-20 14:12:20|1081.8|1080.8|1081.4|1080.2|1081.8|1080.8|1081.4|1080.2|100
1621519950000|2021-05-20 14:12:30||1080.4||1080.4||1080.4||1080.4|0
1621519970000|2021-05-20 14:12:50|||||||||90
1621519980000|2021-05-20 14:13:00|1081.2|1080.2|1081.2|1080.4|1081.2|1080.4|1081.2|1080.2|0
1621519990000|2021-05-20 14:13:10|1081.4|1080.6|1082.4|1081.4|1082.6|1081.4|1081.4|1080.6|713
1621520000000|2021-05-20 14:13:20|1082.6||1082.6||1082.6||1082.6||0
1621520020000|2021-05-20 14:13:40|1082.8|1081.6|1082.4|1081.4|1082.8|1081.8|1082.2|1081.4|2239
1621520070000|2021-05-20 14:14:30||1081.6||1081.6||1081.6||1081.6|0
1621520080000|2021-05-20 14:14:40|1082.2||1082.2||1082.2||1082.2||0
1621520090000|2021-05-20 14:14:50|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|13
1621520100000|2021-05-20 14:15:00|1082||1082||1082||1082||0
1621520110000|2021-05-20 14:15:10|1082.2||1082.4||1082.4||1082.2||0
1621520120000|2021-05-20 14:15:20||1081.6||1081.6||1081.6||1081.6|0
1621520140000|2021-05-20 14:15:40|1082.6|1081.8|1083.2|1082.2|1083.2|1082.2|1082.6|1081.8|0
1621520150000|2021-05-20 14:15:50|1083|1082.4|1083|1082.4|1083.2|1082.4|1083|1082.4|0
1621520160000|2021-05-20 14:16:00|1082.8|1082.2|1082.4|1081.4|1082.8|1082.2|1082.2|1081.2|395
1621520170000|2021-05-20 14:16:10|1082.6|1081.6|1082.8|1081.8|1082.8|1081.8|1082.6|1081.6|363
1621520180000|2021-05-20 14:16:20||1082||1082||1082||1082|0
1621520190000|2021-05-20 14:16:30|1083|1082.2|1083.4|1082.6|1083.4|1082.6|1083|1082.2|0
1621520200000|2021-05-20 14:16:40|1083.6|1082.8|1083.6|1082.8|1083.6|1082.8|1083.6|1082.8|0
1621520220000|2021-05-20 14:17:00|1083.8|1083|1084.4|1083.6|1084.4|1083.6|1083.8|1083|0
1621520230000|2021-05-20 14:17:10|1084.6|1083.8|1084.8|1084|1084.8|1084|1084.6|1083.8|0
1621520240000|2021-05-20 14:17:20||1084.2||1084.2||1084.2||1084.2|0
1621520250000|2021-05-20 14:17:30|1084.6|1083.8|1084.2|1083.4|1084.6|1083.8|1084|1083.4|781
1621520270000|2021-05-20 14:17:50|1084.4||1084.4||1084.4||1084.4||0
1621520280000|2021-05-20 14:18:00|1084.2||1084.2||1084.2||1084.2||0
1621520290000|2021-05-20 14:18:10|1084.4||1084.4||1084.4||1084.4||0
1621520300000|2021-05-20 14:18:20||1083.6||1083.6||1083.6||1083.6|0
1621520310000|2021-05-20 14:18:30|1084.2||1084.2||1084.2||1084.2||0
1621520340000|2021-05-20 14:19:00|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1621520350000|2021-05-20 14:19:10|1084.2|1083.4|1084|1083.4|1084.2|1083.4|1083.6|1083|2040
1621520360000|2021-05-20 14:19:20|1084.2|1083.6|1084.2|1083.6|1084.2|1083.8|1084.2|1083.6|788
1621520380000|2021-05-20 14:19:40|1084.4|1083.8|1085.2|1084.6|1085.2|1084.6|1084.4|1083.8|950
1621520390000|2021-05-20 14:19:50|1085.4||1085.4||1085.4||1085.4||0
1621520400000|2021-05-20 14:20:00|1085.2|1084.4|1085|1084.2|1085.2|1084.4|1085|1084.2|47
1621520420000|2021-05-20 14:20:20|1085.2|1084.4|1085.2|1084.4|1085.2|1084.4|1085.2|1084.4|0
1621520430000|2021-05-20 14:20:30|1085|1084.2|1085|1084.2|1085|1084.2|1085|1084.2|0
1621520450000|2021-05-20 14:20:50|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|1084.8|1084.4|0
1621520470000|2021-05-20 14:21:10|1084.6|1084.2|1084.2|1083.6|1084.6|1084.2|1084.2|1083.6|1550
1621520490000|2021-05-20 14:21:30|1084|1083.4|1084.2|1083.4|1084.2|1083.4|1084|1083.4|0
1621520510000|2021-05-20 14:21:50|1084|1083.2|1084|1083.2|1084|1083.2|1084|1083.2|0
1621520550000|2021-05-20 14:22:30|1083.8||1083.8||1083.8||1083.8||0
1621520600000|2021-05-20 14:23:20|1083.6|1083.4|1084.2|1083.6|1084.4|1083.6|1083.6|1083.4|353
1621520650000|2021-05-20 14:24:10|1084|1083.4|1083.8|1083.2|1084|1083.4|1083.6|1083.2|500
1621520660000|2021-05-20 14:24:20|1083.6||1083.6||1083.6||1083.6||0
1621520700000|2021-05-20 14:25:00|1083.8||1083.8||1083.8||1083.8||0
1621520710000|2021-05-20 14:25:10|1084|1083.4|1084|1083.6|1084|1083.6|1084|1083.4|95
1621520720000|2021-05-20 14:25:20||1083.4||1083.4||1083.4||1083.4|0
1621520760000|2021-05-20 14:26:00|1083.8|1083.6|1084.6|1084|1084.6|1084|1083.8|1083.6|706
1621520770000|2021-05-20 14:26:10|1084.8||1084.8||1084.8||1084.8||0
1621520780000|2021-05-20 14:26:20|1084.6||1084.6||1084.6||1084.4||1200
1621520810000|2021-05-20 14:26:50|1084.4||1084.6||1084.6||1084.4||0
1621520840000|2021-05-20 14:27:20|||||||||5
1621520850000|2021-05-20 14:27:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|75
1621520860000|2021-05-20 14:27:40|1084.4|1084.4|1084.8|1084.4|1084.8|1084.4|1084.4|1084.4|200
1621520870000|2021-05-20 14:27:50|1085|1084.6|1085.6|1085|1085.6|1085|1085|1084.6|658
1621520910000|2021-05-20 14:28:30||1084.8||1085||1085||1084.8|0
1621520940000|2021-05-20 14:29:00|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|308
1621521010000|2021-05-20 14:30:10|1086|1085.4|1086|1085.4|1086|1085.4|1086|1085.4|982
1621521030000|2021-05-20 14:30:30|1086.2|1085.6|1086.8|1085.8|1087|1086.4|1086.2|1085.6|38459
1621521050000|2021-05-20 14:30:50||1086||1086||1086||1086|0
1621521070000|2021-05-20 14:31:10|1087||1087||1087.2||1087||0
1621521100000|2021-05-20 14:31:40|1086.8||1086.8||1086.8||1086.8||0
1621521110000|2021-05-20 14:31:50|1086.6|1085.8|1086.8|1086|1086.8|1086|1086.6|1085.8|100
1621521120000|2021-05-20 14:32:00||1086.4||1086.4||1086.4||1086.4|0
1621521140000|2021-05-20 14:32:20||1086.2||1086.2||1086.2||1086.2|376
1621521160000|2021-05-20 14:32:40||1086||1086||1086||1086|0
1621521170000|2021-05-20 14:32:50|1086.6|1085.8|1086.2|1085.6|1086.6|1085.8|1086.2|1085.6|456
1621521180000|2021-05-20 14:33:00|1086|1085.8|1086|1085.4|1086|1085.8|1086|1085.4|524
1621521200000|2021-05-20 14:33:20||1085.6||1085.4||1085.6||1085.4|358
1621521220000|2021-05-20 14:33:40|1086.2|1085.6|1086.2|1085.6|1086.4|1085.6|1086.2|1085.6|1748
1621521230000|2021-05-20 14:33:50|1086|1085.4|1085.8|1085|1086|1085.4|1085.8|1085|0
1621521240000|2021-05-20 14:34:00|1086|1085.2|1085.8|1085.2|1086|1085.2|1085.8|1085.2|0
1621521250000|2021-05-20 14:34:10|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1621521260000|2021-05-20 14:34:20|1085.8||1085.8||1085.8||1085.8||0
1621521270000|2021-05-20 14:34:30|1085.6||1085.6||1085.6||1085.6||0
1621521310000|2021-05-20 14:35:10|1085.4|1084.8|1084.6|1084|1085.4|1084.8|1084.6|1084|44
1621521320000|2021-05-20 14:35:20|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|0
1621521340000|2021-05-20 14:35:40|1084.6|1084|1084.8|1084|1085|1084.6|1084.6|1084|3072
1621521360000|2021-05-20 14:36:00|1084.6|1083.8|1084|1083.4|1084.6|1083.8|1084|1083.4|1016
1621521380000|2021-05-20 14:36:20|1083.8|1083.2|1083.6|1082.8|1083.8|1083.2|1083.6|1082.8|1211
1621521390000|2021-05-20 14:36:30|1083.2|1083|1083.6|1082.8|1083.6|1083|1083.2|1082.8|600
1621521410000|2021-05-20 14:36:50|1083.4||1083.4||1083.4||1083.4||0
1621521430000|2021-05-20 14:37:10|1083.6|1083|1083.8|1083.2|1083.8|1083.4|1083.6|1083|1380
1621521450000|2021-05-20 14:37:30|1084|1083.4|1084|1083.4|1084|1083.6|1084|1083.4|248
1621521460000|2021-05-20 14:37:40|1083.8|1083.2|1083.8|1083.2|1083.8|1083.4|1083.6|1083|537
1621521470000|2021-05-20 14:37:50|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1621521480000|2021-05-20 14:38:00|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1621521490000|2021-05-20 14:38:10|1084|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|1060
1621521540000|2021-05-20 14:39:00|1083.8|1083.2|1083.6|1083|1083.8|1083.2|1083.6|1083|248
1621521570000|2021-05-20 14:39:30|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1621521580000|2021-05-20 14:39:40|1084|1083.4|1084|1083.6|1084|1083.6|1084|1083.4|325
1621521590000|2021-05-20 14:39:50|1084.2|1083.8|1084.4|1084|1084.6|1084|1084.2|1083.8|259
1621521600000|2021-05-20 14:40:00|1084.6||1084.6||1084.6||1084.4||0
1621521610000|2021-05-20 14:40:10|1084.4|1083.8|1084.4|1083.8|1084.4|1083.8|1084.2|1083.8|1150
1621521620000|2021-05-20 14:40:20|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.6|1084|250
1621521640000|2021-05-20 14:40:40|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|4638
1621521650000|2021-05-20 14:40:50|1083.8||1083.8||1083.8||1083.8||0
1621521690000|2021-05-20 14:41:30|1083.6|1083.6|1083.6|1083.4|1083.6|1083.6|1083.6|1083.4|152
1621521730000|2021-05-20 14:42:10|1083.4|1083.2|1083.6|1083.2|1083.6|1083.2|1083.4|1082.8|1781
1621521740000|2021-05-20 14:42:20|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|625
1621521750000|2021-05-20 14:42:30||1083.4||1083.6||1083.6||1083.4|50
1621521780000|2021-05-20 14:43:00||1083.4||1083.4||1083.4||1083.4|0
1621521800000|2021-05-20 14:43:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1621521810000|2021-05-20 14:43:30|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1621521820000|2021-05-20 14:43:40|1083.8|1083.6|1084|1083.6|1084|1083.6|1083.8|1083.6|300
1621521860000|2021-05-20 14:44:20|1084.2|1083.8|1084.6|1084|1084.6|1084|1084.2|1083.8|3628
1621521870000|2021-05-20 14:44:30|1085.2|1084.2|1084.6|1084.4|1085.2|1084.4|1084.6|1084.2|4616
1621521880000|2021-05-20 14:44:40||1084.2||1084.2||1084.2||1084.2|0
1621521890000|2021-05-20 14:44:50|1084.8||1084.8||1085||1084.8||0
1621521900000|2021-05-20 14:45:00|1085|1084.4|1086.2|1085.4|1086.4|1085.4|1085|1084.4|487
1621521910000|2021-05-20 14:45:10|1086||1086||1086||1086||0
1621521920000|2021-05-20 14:45:20||1085.6||1085.6||1085.6||1085.6|0
1621521940000|2021-05-20 14:45:40|1086.2|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|5
1621521950000|2021-05-20 14:45:50|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.4|1085.8|0
1621521960000|2021-05-20 14:46:00|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1621521980000|2021-05-20 14:46:20|1086||1086.2||1086.2||1086||0
1621522000000|2021-05-20 14:46:40|1086||1086||1086||1086||0
1621522010000|2021-05-20 14:46:50|1086.2|1085.8|1085.2|1084.8|1086.2|1085.8|1085.2|1084.8|3220
1621522020000|2021-05-20 14:47:00||1084.6||1084.6||1084.8||1084.6|0
1621522030000|2021-05-20 14:47:10|1085.4|1084.8|1085.2|1084.8|1085.4|1085|1085.2|1084.8|418
1621522040000|2021-05-20 14:47:20|1085|1084.6|1084.8|1084.2|1085|1084.6|1084.6|1084.2|569
1621522070000|2021-05-20 14:47:50|1084.6|1084.4|1085.2|1084.6|1085.4|1084.6|1084.6|1084.4|5000
1621522090000|2021-05-20 14:48:10|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|0
1621522100000|2021-05-20 14:48:20|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1621522120000|2021-05-20 14:48:40|1084.4|1083.8|1084|1083.4|1084.4|1083.8|1084|1083.4|1137
1621522150000|2021-05-20 14:49:10|1083.8|1083.2|1083.2|1082.6|1083.8|1083.4|1083|1082.6|3102
1621522160000|2021-05-20 14:49:20||1082.4||1082.4||1082.4||1082.4|0
1621522200000|2021-05-20 14:50:00|1083|1082.2|1083|1082.2|1083|1082.2|1083|1082|0
1621522240000|2021-05-20 14:50:40||1082.4||1082.4||1082.6||1082.4|336
1621522260000|2021-05-20 14:51:00||1082.2||1082.2||1082.2||1082.2|0
1621522290000|2021-05-20 14:51:30||1082.4||1082.4||1082.4||1082.4|0
1621522320000|2021-05-20 14:52:00|1082.8|1082.2|1082.4|1081.8|1082.8|1082.2|1082.4|1081.8|559
1621522330000|2021-05-20 14:52:10|1082.6|1082|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|1187
1621522350000|2021-05-20 14:52:30|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081.2|105
1621522430000|2021-05-20 14:53:50|1081.6|1081|1081.2|1080.6|1081.6|1081|1081.2|1080.6|1355
1621522450000|2021-05-20 14:54:10|1080.8||1080.8||1080.8||1080.8||0
1621522460000|2021-05-20 14:54:20|1081|1080.4|1080.6|1080|1081|1080.4|1080.6|1080|1296
1621522470000|2021-05-20 14:54:30|1080.8|1080.2|1081.8|1081.2|1081.8|1081.2|1080.8|1080.2|581
1621522480000|2021-05-20 14:54:40|1082|1081.4|1082.2|1081.4|1082.2|1081.4|1082|1081.4|0
1621522510000|2021-05-20 14:55:10|1082.4|1081.6|1082.4|1081.8|1082.8|1082|1082.4|1081.6|1045
1621522520000|2021-05-20 14:55:20||1082||1082||1082||1082|0
1621522540000|2021-05-20 14:55:40|1082.2|1081.8|1081.6|1081|1082.2|1081.8|1081.6|1081|127
1621522560000|2021-05-20 14:56:00|1081.4|1080.8|1081.8|1081|1081.8|1081.2|1081.4|1080.8|0
1621522580000|2021-05-20 14:56:20|1082|1081.2|1082|1081.2|1082|1081.2|1082|1081.2|0
1621522600000|2021-05-20 14:56:40|1082.2|1081.4|1082.4|1081.8|1082.4|1082|1082.2|1081.4|710
1621522770000|2021-05-20 14:59:30|1082.8|1082|1083|1082.4|1083|1082.4|1082.8|1082|758
1621522780000|2021-05-20 14:59:40|1083.2|1082.6|1083.6|1082.8|1083.6|1082.8|1083.2|1082.6|0
1621522790000|2021-05-20 14:59:50|1083.4||1083.4||1083.4||1083.4||0
1621522800000|2021-05-20 15:00:00|1083.6|1083|1083|1082.4|1084|1083.2|1083|1082.4|868
1621522820000|2021-05-20 15:00:20|1083.2|1082.6|1083.4|1082.8|1083.4|1082.8|1083.2|1082.6|291
1621522830000|2021-05-20 15:00:30|1083.6|1083|1083.8|1083|1083.8|1083|1083.6|1083|0
1621522850000|2021-05-20 15:00:50|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.4|326
1621522860000|2021-05-20 15:01:00|1084.4|1083.8|1084.4|1083.8|1084.4|1084|1084.4|1083.8|0
1621522880000|2021-05-20 15:01:20|1084.2|1083.6|1083.8|1083.2|1084.2|1083.6|1083.2|1082.8|4246
1621522890000|2021-05-20 15:01:30|1083.6||1083.6||1083.8||1083.6||0
1621522900000|2021-05-20 15:01:40|1083.4|1083|1083.4|1082.6|1083.4|1083|1083.4|1082.6|61
1621522910000|2021-05-20 15:01:50||1082.8||1082.8||1082.8||1082.8|0
1621522920000|2021-05-20 15:02:00|1083.6||1083.8||1083.8||1083.6||0
1621522940000|2021-05-20 15:02:20|1084|1083|1083.8|1083.2|1084.2|1083.6|1083.8|1083|844
1621522970000|2021-05-20 15:02:50||1083.4||1083.4||1083.4||1083.4|0
1621522980000|2021-05-20 15:03:00|1084|1083.6|1084.4|1083.8|1084.6|1084|1084|1083.6|245
1621522990000|2021-05-20 15:03:10|||||||||459
1621523000000|2021-05-20 15:03:20|1084.6|1084|1084.6|1083.8|1084.8|1084.2|1084.2|1083.8|2241
1621523010000|2021-05-20 15:03:30||1084||1083.8||1084||1083.8|0
1621523020000|2021-05-20 15:03:40|1084.4|1083.6|1084|1083.4|1084.4|1083.6|1084|1083.4|72
1621523030000|2021-05-20 15:03:50|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|226
1621523040000|2021-05-20 15:04:00|1084.4||1084.2||1084.4||1084.2||0
1621523050000|2021-05-20 15:04:10|1084|1083.4|1084|1083.4|1084|1083.4|1084|1083.4|0
1621523110000|2021-05-20 15:05:10|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|1084.2|1083.6|790
1621523140000|2021-05-20 15:05:40|1084.4|1083.8|1084|1083.6|1084.4|1084|1084|1083.6|1017
1621523150000|2021-05-20 15:05:50|1084.2||1084.2||1084.2||1084.2||0
1621523160000|2021-05-20 15:06:00|1084|1083.4|1083.4|1082.8|1084|1083.4|1083.4|1082.8|529
1621523190000|2021-05-20 15:06:30||1082.6||1082.6||1082.6||1082.6|0
1621523210000|2021-05-20 15:06:50|1083.2||1083.2||1083.2||1083.2||0
1621523310000|2021-05-20 15:08:30|1083|1082.4|1082.6|1082|1083|1082.4|1082.2|1081.8|1207
1621523330000|2021-05-20 15:08:50|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|250
1621523340000|2021-05-20 15:09:00||1081.6||1081.6||1081.6||1081.6|0
1621523350000|2021-05-20 15:09:10||1081.8||1081.8||1081.8||1081.8|0
1621523420000|2021-05-20 15:10:20|1082.6|1082|1082.4|1082|1082.6|1082.2|1082.4|1081.8|250
1621523430000|2021-05-20 15:10:30|1082.6|1082.2|1082|1081.4|1082.6|1082.2|1081.6|1081.4|2212
1621523460000|2021-05-20 15:11:00|1081.8||1082||1082||1081.8||3
1621523530000|2021-05-20 15:12:10|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|554
1621523560000|2021-05-20 15:12:40|1081.8|1081.2|1081.8|1081.4|1081.8|1081.6|1081.8|1081.2|865
1621523580000|2021-05-20 15:13:00|1081.6|1081.2|1081.8|1081.4|1081.8|1081.4|1081.6|1081.2|2059
1621523590000|2021-05-20 15:13:10|1082|1081.6|1081.8|1081|1082.2|1081.6|1081.6|1081|2528
1621523600000|2021-05-20 15:13:20|1082|1081.2|1082|1081.4|1082|1081.4|1081.8|1081.2|0
1621523610000|2021-05-20 15:13:30|1082.2|1081.6|1082.2|1082|1082.2|1082|1082.2|1081.6|1162
1621523620000|2021-05-20 15:13:40|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.4|1081.8|88
1621523630000|2021-05-20 15:13:50|1082.6||1082.6||1082.6||1082.6||0
1621523650000|2021-05-20 15:14:10|1082.4|1081.6|1082.6|1082|1082.6|1082|1082.4|1081.6|1250
1621523670000|2021-05-20 15:14:30|1082.4||1082.6||1082.6||1082.4||200
1621523680000|2021-05-20 15:14:40|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1621523690000|2021-05-20 15:14:50||1082||1081.8||1082||1081.8|0
1621523730000|2021-05-20 15:15:30|1082.4|1081.3|1082.6|1081.7|1082.6|1081.7|1082.4|1081.3|0
1621523740000|2021-05-20 15:15:40|1083.1|1082.2|1083.1|1082.2|1083.1|1082.2|1083.1|1082.2|0
1621523750000|2021-05-20 15:15:50|1083.3|1082.4|1083.3|1082.4|1083.3|1082.4|1083.3|1082.4|311
1621523760000|2021-05-20 15:16:00|1083.7|1083|1082.8|1081.9|1083.7|1083|1082.8|1081.9|516
1621523770000|2021-05-20 15:16:10|1082.2|1081.1|1082.7|1081.6|1082.7|1081.6|1082.2|1081.1|499
1621523780000|2021-05-20 15:16:20|1082.2|1081.4|1082|1080.7|1082.7|1081.4|1082|1080.7|0
1621523790000|2021-05-20 15:16:30|1081.8|1080.5|1082.3|1081|1082.3|1081|1081.8|1080.5|0
1621523800000|2021-05-20 15:16:40|1081.8|1080.5|1082.3|1081|1082.3|1081|1081.6|1080.5|127
1621523810000|2021-05-20 15:16:50|1082.5|1080.5|1082.5|1081|1082.5|1081|1082|1080.5|0
1621523830000|2021-05-20 15:17:10|1082.3|1081.3|1082.4|1081.3|1082.4|1081.3|1082.3|1081.3|0
1621523850000|2021-05-20 15:17:30|1082.9|1081.8|1082.8|1081.7|1083.3|1082.2|1082.8|1081.7|76
1621523860000|2021-05-20 15:17:40|1083.3|1082.2|1083.5|1082.2|1083.5|1082.2|1083.3|1082.2|0
1621523870000|2021-05-20 15:17:50|1082.4|1081.1|1082.9|1081.6|1082.9|1081.6|1082.4|1081.1|1050
1621523890000|2021-05-20 15:18:10|1082.7|1081.4|1082.2|1080.9|1082.7|1081.4|1082.2|1080.9|0
1621523940000|2021-05-20 15:19:00|1082.6|1081.3|1082.6|1081.3|1083.1|1081.8|1082.6|1081.3|1099
1621523950000|2021-05-20 15:19:10|1083.1|1081.8|1082.8|1081.7|1083.1|1082|1082.8|1081.7|0
1621523980000|2021-05-20 15:19:40|1082.6|1082.2|1082.9|1082.2|1083.1|1082.2|1082.4|1081.7|228
1621523990000|2021-05-20 15:19:50|1082.6|1081.7|1082.4|1081.5|1082.6|1081.7|1082.4|1081.3|714
1621524000000|2021-05-20 15:20:00|1082.9|1082|1083|1081.9|1083.5|1082.4|1082.6|1081.5|242
1621524010000|2021-05-20 15:20:10|1083.2||1083.2||1083.2||1083.2||0
1621524020000|2021-05-20 15:20:20|1083.9|1082.8|1083.9|1082.8|1083.9|1082.8|1083.9|1082.8|184
1621524030000|2021-05-20 15:20:30|1083.4|1082.3|1083.7|1082.6|1083.7|1082.6|1083.2|1082.1|217
1621524040000|2021-05-20 15:20:40|1083.4|1082.1|1083.4|1082.1|1083.4|1082.1|1083.4|1082.1|0
1621524050000|2021-05-20 15:20:50|1083.7|1082.6|1083.7|1082.6|1083.7|1082.6|1083.7|1082.6|0
1621524060000|2021-05-20 15:21:00|1083.4|1082.3|1084.1|1083.2|1084.1|1083.2|1083.4|1082.3|1440
1621524070000|2021-05-20 15:21:10|1083.9|1083|1083.9|1083|1083.9|1083|1083.9|1083|91
1621524080000|2021-05-20 15:21:20|1083.5|1082.6|1083.5|1082.6|1083.5|1082.6|1083.5|1082.6|415
1621524100000|2021-05-20 15:21:40|1083|1082.1|1083.7|1082.6|1083.7|1082.6|1083|1082.1|1555
1621524110000|2021-05-20 15:21:50|1083.5|1082.1|1083.5|1082.2|1083.5|1082.4|1083.2|1082.1|0
1621524130000|2021-05-20 15:22:10|1083|1081.9|1083.2|1081.9|1083.7|1082.4|1083|1081.9|0
1621524140000|2021-05-20 15:22:20|1083.7|1082.4|1083.4|1082.3|1083.7|1082.6|1083.2|1082.1|1290
1621524150000|2021-05-20 15:22:30|1083|1081.9|1083|1081.9|1083|1081.9|1083|1081.9|204
1621524160000|2021-05-20 15:22:40|1083.2|1082.3|1083.6|1082.5|1083.6|1082.5|1083.2|1082.1|997
1621524170000|2021-05-20 15:22:50|1084.1|1083|1083.6|1082.5|1084.1|1083.2|1083.4|1082.5|733
1621524180000|2021-05-20 15:23:00|1083.7|1082.8|1083.2|1082.1|1083.7|1082.8|1083.2|1082.1|155
1621524190000|2021-05-20 15:23:10|1083.7|1082.6|1083.4|1082.3|1083.7|1082.6|1083.4|1082.3|632
1621524210000|2021-05-20 15:23:30|1083.7|1082.6|1083|1081.9|1083.7|1082.6|1083|1081.9|0
1621524220000|2021-05-20 15:23:40|1083.5|1082.4|1083.9|1083|1083.9|1083|1083.2|1082.3|230
1621524230000|2021-05-20 15:23:50|1083.4|1082.5|1084.1|1083|1084.1|1083|1083.4|1082.5|1297
1621524260000|2021-05-20 15:24:20|1083.6|1082.5|1084.2|1082.9|1084.2|1082.9|1083.6|1082.5|366
1621524270000|2021-05-20 15:24:30|1084|1083.1|1083.8|1082.7|1084.3|1083.4|1083.8|1082.7|2327
1621524280000|2021-05-20 15:24:40|1084.3|1083.2|1084.3|1083.2|1084.5|1083.4|1083.8|1082.7|0
1621524290000|2021-05-20 15:24:50|1084.1||1084.1||1084.1||1084.1||0
1621524310000|2021-05-20 15:25:10|1083.6|1082.7|1083.6|1082.7|1083.6|1082.7|1083.6|1082.7|0
1621524320000|2021-05-20 15:25:20|1084.1|1083|1084.1|1083|1084.1|1083|1084.1|1083|301
1621524330000|2021-05-20 15:25:30|1083.8|1082.7|1084.3|1083.2|1084.3|1083.2|1083.8|1082.7|0
1621524350000|2021-05-20 15:25:50|1083.8|1082.7|1084.5|1083.4|1084.5|1083.4|1083.8|1082.7|1865
1621524360000|2021-05-20 15:26:00|1084|1082.9|1083.8|1082.9|1084.5|1083.4|1083.8|1082.9|0
1621524370000|2021-05-20 15:26:10|1084.2|1083.3|1085.1|1084|1085.1|1084|1084.2|1083.3|567
1621524400000|2021-05-20 15:26:40|1084.6|1083.5|1084.7|1083.6|1084.7|1083.8|1084.2|1083.1|203
1621524410000|2021-05-20 15:26:50||1083.8||1083.8||1083.8||1083.8|0
1621524420000|2021-05-20 15:27:00|1084.4|1083.3|1084.5|1083.8|1084.7|1083.8|1084.2|1083.3|1407
1621524430000|2021-05-20 15:27:10|1084|1083.3|1084.5|1083.6|1084.5|1083.8|1084|1083.3|0
1621524440000|2021-05-20 15:27:20|1084|1083.1|1084|1083.3|1084.5|1083.8|1084|1083.1|143
1621524450000|2021-05-20 15:27:30|1084.5|1083.8|1084.9|1083.8|1084.9|1083.8|1084.4|1083.3|0
1621524460000|2021-05-20 15:27:40|1084.4|1083.3|1084.9|1083.8|1084.9|1083.8|1084|1083.1|512
1621524470000|2021-05-20 15:27:50|1084.4|1083.3|1085|1083.9|1085.5|1084.4|1084.4|1083.3|533
1621524480000|2021-05-20 15:28:00|1085.5|1084.4|1085.3|1084.2|1085.5|1084.4|1084.8|1083.7|544
1621524500000|2021-05-20 15:28:20|1084.8|1083.7|1084.6|1083.7|1085.3|1084.2|1084.6|1083.7|0
1621524510000|2021-05-20 15:28:30|1084.4|1083.3|1085.1|1084|1085.1|1084|1084.4|1083.3|0
1621524540000|2021-05-20 15:29:00|1084.6|1083.5|1085.3|1084.2|1085.3|1084.2|1084.6|1083.5|324
1621524560000|2021-05-20 15:29:20|1084.8|1083.7|1084.6|1083.3|1085.1|1083.8|1084.2|1082.9|20
1621524580000|2021-05-20 15:29:40|1085.3|1083.8|1085.3|1084|1085.3|1084|1084.8|1083.5|464
1621524590000|2021-05-20 15:29:50|1084.6|1083.8|1084.8|1083.8|1084.8|1083.8|1083.2|1082.8|3677
1621524590000|2021-05-20 15:29:50|1084.6|1083.8|1084.8|1083.8|1084.8|1083.8|1083.2|1082.8|3677
1621580550000|2021-05-21 07:02:30|1020|1019|1017.8|1016.4|1025|1019.4|1017.8|1016|1163599
1621580560000|2021-05-21 07:02:40|1018.6|1016.6|1018.4|1016.2|1023.6|1020.8|1018.4|1016.2|96383
1621580570000|2021-05-21 07:02:50|1018.2|1016.8|1019.4|1018|1019.8|1019.6|1016.6|1016.2|61334
1621580580000|2021-05-21 07:03:00|1019.2|1017.8|1018.4|1016.4|1021.6|1020|1018.4|1016.4|105252
1621580590000|2021-05-21 07:03:10|1019|1016.6|1017.4|1016.6|1019|1018.4|1016.8|1016.4|46488
1621580600000|2021-05-21 07:03:20|1018.4|1017|1019.2|1019|1019.6|1019|1018.4|1017|7129
1621580610000|2021-05-21 07:03:30|1019.6|1019.2|1020.2|1019.8|1020.8|1020.2|1019.4|1019|138581
1621580620000|2021-05-21 07:03:40|1020.8|1020.4|1022.6|1022|1022.6|1022|1020.2|1020|27181
1621580630000|2021-05-21 07:03:50|1022.4|1022.2|1022.2|1020.2|1022.4|1022.2|1018.6|1018|93785
1621580640000|2021-05-21 07:04:00|1024|1020|1021.6|1020|1024|1022.6|1021.2|1019.4|53629
1621580650000|2021-05-21 07:04:10|1021.4|1019.4|1020.6|1020|1021.4|1020.8|1020.6|1019.4|4322
1621580660000|2021-05-21 07:04:20|1020.8|1020.2|1021.8|1021.4|1023|1022.6|1020.6|1020|28634
1621580670000|2021-05-21 07:04:30|1021.4|1020.6|1024|1023|1024|1023.2|1020|1018.2|38860
1621580680000|2021-05-21 07:04:40|1023.8|1023.6|1023|1020.8|1024|1023.6|1023|1020.6|56687
1621580690000|2021-05-21 07:04:50|1022.8|1021|1023|1022|1023|1022|1022.8|1020.8|1250
1621580700000|2021-05-21 07:05:00|1022.8|1022.8|1023|1022|1023|1022.8|1022.4|1020.8|19788
1621580710000|2021-05-21 07:05:10|1022.8|1022.2|1023.4|1023|1024|1023.4|1022.8|1022|15248
1621580720000|2021-05-21 07:05:20|1023.2|1023.2|1024|1023.4|1024|1023.4|1023.2|1023|4120
1621580730000|2021-05-21 07:05:30|1023.6|1023.6|1023.8|1023|1024|1023.6|1023.6|1023|1500
1621580740000|2021-05-21 07:05:40|1024|1023.2|1023.2|1022.6|1024|1023.2|1023.2|1022.4|17038
1621580750000|2021-05-21 07:05:50|1023|1022.4|1024|1022.6|1025|1023.8|1023|1022.4|59180
1621580760000|2021-05-21 07:06:00|1023.6|1023|1022|1021.6|1025|1023.8|1021.6|1020.8|37541
1621580770000|2021-05-21 07:06:10|1021.8|1021.4|1022.8|1022|1023|1022|1021.8|1021.4|7339
1621580780000|2021-05-21 07:06:20|1023|1022.2|1023.2|1022.4|1025|1022.6|1023|1022.2|7352
1621580790000|2021-05-21 07:06:30|1024|1023|1023.8|1022.4|1024|1023.6|1023.8|1022.4|16310
1621580800000|2021-05-21 07:06:40|1025|1023|1024|1023.2|1025|1023.8|1024|1023|26645
1621580810000|2021-05-21 07:06:50|1023.8|1023|1022.6|1022|1023.8|1023|1022.6|1022|7543
1621580820000|2021-05-21 07:07:00|1022.4|1022.4|1022.8|1022.4|1023.2|1022.8|1022.4|1022|11074
1621580830000|2021-05-21 07:07:10|1023|1022.6|1022.2|1021.8|1023|1022.6|1022|1021.4|29944
1621580840000|2021-05-21 07:07:20|1022|1021.6|1021.6|1020|1024|1023.6|1020.4|1020|70617
1621580850000|2021-05-21 07:07:30|1021.4|1020.2|1020.8|1020.4|1022.4|1020.4|1020.4|1020|3525
1621580860000|2021-05-21 07:07:40|1021|1020.6|1021|1020.2|1021|1020.6|1020.8|1020|5845
1621580870000|2021-05-21 07:07:50|1022.4|1021.4|1021.4|1020.6|1023.2|1023|1020.6|1020|17748
1621580880000|2021-05-21 07:08:00|1021.8|1020.2|1021.4|1020.6|1022.6|1021.2|1020.6|1020.2|10661
1621580890000|2021-05-21 07:08:10|1021.2|1020.4|1021.2|1021|1021.2|1021|1020.6|1020|30411
1621580900000|2021-05-21 07:08:20|1021.8||1021.4||1022.4||1021.4||2270
1621580910000|2021-05-21 07:08:30|1021.6|1021.2|1022.6|1021.2|1022.6|1021.2|1021.6|1021.2|8726
1621580920000|2021-05-21 07:08:40|1022.4|1021.4|1022.4|1021.8|1022.4|1021.8|1022.4|1021.4|0
1621580930000|2021-05-21 07:08:50|1022.6|1022|1023|1021.6|1025|1023.2|1022.6|1021.4|42495
1621580940000|2021-05-21 07:09:00|1023.2|1022|1022.4|1021.4|1023.8|1023|1021.8|1021|18508
1621580950000|2021-05-21 07:09:10|1023|1021.6|1023|1022.4|1023.6|1022.8|1022.4|1021.6|6019
1621580960000|2021-05-21 07:09:20|1023.6|1022.6|1023|1022|1024.2|1023|1023|1022|12361
1621580970000|2021-05-21 07:09:30|1023.2|1022.2|1023|1022.4|1024.2|1023.2|1023|1022.2|10554
1621580980000|2021-05-21 07:09:40|1023.6|1022.2|1024.4|1023.4|1025|1024.2|1023.4|1022.2|14041
1621580990000|2021-05-21 07:09:50|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024.2|1023.6|769
1621581000000|2021-05-21 07:10:00|1024.4|1024|1024.4|1023.6|1024.4|1024|1023.8|1023.4|3180
1621581010000|2021-05-21 07:10:10|1024.2|1023.8|1024.6|1023.6|1024.8|1024.2|1024.2|1023.4|4910
1621581020000|2021-05-21 07:10:20|1024.4|1024|1023.6|1022.8|1024.4|1024.2|1023.6|1022.8|3405
1621581030000|2021-05-21 07:10:30|1023.8|1023|1024|1023.2|1024|1023.2|1023.4|1022.4|4075
1621581040000|2021-05-21 07:10:40|1023.8|1023|1026.2|1025.2|1026.8|1026.2|1023.8|1023|44397
1621581050000|2021-05-21 07:10:50|1025.8|1025.4|1026.2|1025.4|1026.2|1025.6|1025.8|1025.4|200
1621581060000|2021-05-21 07:11:00||1025.8||1025.4||1025.8||1025.4|2685
1621581070000|2021-05-21 07:11:10|1026|1026|1026|1025.4|1026|1026|1026|1025.4|2300
1621581080000|2021-05-21 07:11:20|1026.2|1026|1026.2|1025.6|1026.8|1026.2|1026|1025.4|6738
1621581090000|2021-05-21 07:11:30|1025.8|1026|1025.8|1025.2|1025.8|1026|1025.2|1025|25226
1621581100000|2021-05-21 07:11:40|1025.4|1025|1025.8|1025.4|1026.6|1025.6|1025.2|1025|19138
1621581110000|2021-05-21 07:11:50|1025.6|1025.8|1026|1025.2|1026|1025.8|1025.6|1025|35094
1621581120000|2021-05-21 07:12:00|1025.6|1025.4|1026|1025.4|1026.6|1026|1025.6|1025.4|13908
1621581130000|2021-05-21 07:12:10|1026.6|1026|1026.2|1025.6|1026.6|1026|1026|1025.4|4023
1621581140000|2021-05-21 07:12:20|1026|1025.4|1026|1025.6|1026.4|1026.2|1025.8|1025.4|4106
1621581150000|2021-05-21 07:12:30|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|1293
1621581160000|2021-05-21 07:12:40|1026.6|1025.4|1024.6|1024|1026.6|1025.4|1024.2|1024|58502
1621581170000|2021-05-21 07:12:50|1024.4|1023.8|1021.6|1021|1024.4|1023.8|1021.4|1020.6|61479
1621581180000|2021-05-21 07:13:00|1021.4|1020.6|1021.2|1020.2|1021.4|1020.8|1020.8|1020|26121
1621581190000|2021-05-21 07:13:10|1021|1020.4|1020.6|1020|1021|1020.4|1020.6|1020|7675
1621581200000|2021-05-21 07:13:20|1020.8|1020.2|1021|1020.2|1021|1020.2|1020.6|1020.2|5149
1621581210000|2021-05-21 07:13:30|1020.8|1020|1020.6|1020|1020.8|1020.2|1020.6|1020|5612
1621581220000|2021-05-21 07:13:40|1020.8|1020.2|1020.8|1020|1020.8|1020.2|1020.6|1020|3952
1621581230000|2021-05-21 07:13:50|||||||||35
1621581250000|2021-05-21 07:14:10|1020.6|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020.2|1762
1621581260000|2021-05-21 07:14:20|1020.4|1020|1020.4|1020|1020.6|1020|1020.4|1020|5269
1621581270000|2021-05-21 07:14:30|1020.6|1020.2|1020.2|1019.4|1020.6|1020.2|1018.8|1018.4|39713
1621581280000|2021-05-21 07:14:40|1020|1019.2|1021.2|1020.2|1023.2|1021.2|1020|1019.2|48054
1621581290000|2021-05-21 07:14:50|1021.4|1020.4|1021.8|1021.4|1022|1021.4|1020.6|1019.8|18036
1621581300000|2021-05-21 07:15:00|1022|1021.6|1022|1021|1022.6|1021.8|1021.4|1020.6|24739
1621581310000|2021-05-21 07:15:10|1021.8|1021.8|1022.4|1022|1022.6|1022|1021.8|1021|4575
1621581320000|2021-05-21 07:15:20|1023|1022.2|1022.4|1022|1023|1022.4|1022.4|1022|5009
1621581330000|2021-05-21 07:15:30|1022.6||1022.4||1022.8||1022.4||100
1621581340000|2021-05-21 07:15:40|1022.2|1021.8|1021|1020.2|1022.2|1021.8|1021|1020.2|8076
1621581350000|2021-05-21 07:15:50|1020.8|1020|1020.4|1020|1020.8|1020|1020|1019.2|9355
1621581360000|2021-05-21 07:16:00|1020.6|1020.2|1021|1020.2|1021.4|1020.8|1020.6|1020.2|9123
1621581370000|2021-05-21 07:16:10|1021.2|1020.8|1021|1020.2|1021.2|1021|1021|1020.2|10691
1621581380000|2021-05-21 07:16:20|||||||||488
1621581390000|2021-05-21 07:16:30|1021.2|1021|1021.4|1021|1021.6|1021|1021.2|1021|3085
1621581400000|2021-05-21 07:16:40|1021.6|1020.4|1021.4|1020.4|1021.8|1021|1021.2|1020|6602
1621581410000|2021-05-21 07:16:50|1021.2|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|458
1621581420000|2021-05-21 07:17:00|1021.2|1020.6|1022.4|1021.8|1022.6|1022|1021.2|1020.6|9579
1621581430000|2021-05-21 07:17:10|1022.2|1022|1022.2|1021.6|1022.2|1022|1022.2|1021.6|0
1621581440000|2021-05-21 07:17:20|1022|1021.4|1021.4|1020.8|1022|1021.4|1021.2|1020.4|6351
1621581450000|2021-05-21 07:17:30||1020.6||1020.6||1020.6||1020.6|25
1621581460000|2021-05-21 07:17:40|1021.2|1021.2|1021.2|1020.4|1021.2|1021.2|1021.2|1020.4|5000
1621581470000|2021-05-21 07:17:50|1021.4|1020.6|1021.4|1020.8|1021.6|1021|1021.4|1020.6|2238
1621581480000|2021-05-21 07:18:00|1021.6|1021|1021.6|1021|1021.8|1021.2|1021.4|1020.8|1777
1621581490000|2021-05-21 07:18:10|||||||||150
1621581500000|2021-05-21 07:18:20|1021.4|1020.8|1021.2|1020.6|1021.4|1021|1021.2|1020.6|2785
1621581510000|2021-05-21 07:18:30|||||||||174
1621581520000|2021-05-21 07:18:40|1021.4|1021|1021.2|1020.6|1021.4|1021.2|1020.4|1019.6|21501
1621581530000|2021-05-21 07:18:50|1021.4|1020.8|1021.8|1021.4|1022|1021.8|1020.8|1020|10000
1621581540000|2021-05-21 07:19:00|1021.6|1021.2|1021.2|1020.6|1021.6|1021.2|1021|1020.6|8584
1621581550000|2021-05-21 07:19:10|1021|1020|1020.4|1020|1021|1020.2|1020.4|1020|13124
1621581560000|2021-05-21 07:19:20|1021.8|1021.6|1019.8|1019.2|1022|1021.6|1019.8|1019.2|56326
1621581570000|2021-05-21 07:19:30|1019.6|1019|1019|1018.4|1019.6|1019.2|1019|1018.4|7626
1621581580000|2021-05-21 07:19:40|1019.2|1018.6|1019.4|1019.2|1019.8|1019.2|1019|1018.6|7931
1621581590000|2021-05-21 07:19:50|1020|1019.4|1019.8|1019|1020.6|1020.4|1019.4|1018.8|14841
1621581600000|2021-05-21 07:20:00|1020|1019.2|1020.4|1019.8|1020.6|1019.8|1019.8|1019.2|5198
1621581610000|2021-05-21 07:20:10|1020.6|1020|1020|1019.4|1021|1020.8|1020|1019.4|17752
1621581620000|2021-05-21 07:20:20|1019.8|1019.2|1021.6|1020.8|1022|1020.8|1019.8|1019.2|7214
1621581630000|2021-05-21 07:20:30|1021.4|1020.6|1020.4|1019.8|1021.4|1020.6|1020.2|1019.8|6594
1621581640000|2021-05-21 07:20:40|1020.2|1019.4|1020.2|1019.4|1020.2|1019.4|1020.2|1019.4|2098
1621581650000|2021-05-21 07:20:50|1020.4|1019.6|1020|1019.8|1020.4|1020|1020|1019.6|6050
1621581660000|2021-05-21 07:21:00|1020.2|1019.6|1020|1019.6|1020.4|1020.2|1020|1019.4|2294
1621581670000|2021-05-21 07:21:10|1020.2|1019.8|1020|1019.4|1020.2|1019.8|1019|1018.8|13579
1621581680000|2021-05-21 07:21:20|1020.4|1019.6|1020.2|1019.6|1021.6|1021.4|1020|1019.4|32059
1621581690000|2021-05-21 07:21:30|1020|1019.4|1020|1019.4|1020|1020|1020|1019.4|50
1621581700000|2021-05-21 07:21:40|1020.2|1019.6|1019.6|1019|1020.4|1020|1019.6|1019|9377
1621581710000|2021-05-21 07:21:50|1019.8|1019.6|1019.6|1019.2|1019.8|1019.6|1019.2|1018.6|13563
1621581720000|2021-05-21 07:22:00|1019.8|1019.4|1020|1019.8|1020.2|1019.8|1019.8|1019.4|7509
1621581730000|2021-05-21 07:22:10|1020.2|1019.6|1020.6|1020.2|1020.6|1020.2|1020|1019.6|9169
1621581740000|2021-05-21 07:22:20|1020.8|1020.6|1021.6|1021|1022.2|1021|1020.8|1020.6|3011
1621581750000|2021-05-21 07:22:30|1022|1021.2|1021.6|1021|1022.2|1021.2|1021.6|1021|1585
1621581760000|2021-05-21 07:22:40|1021.8|1021.2|1022.2|1021.6|1022.2|1022|1021.8|1021.2|17267
1621581770000|2021-05-21 07:22:50|1022|1021.2|1021.8|1021.6|1022.2|1021.8|1021.8|1021|3564
1621581780000|2021-05-21 07:23:00|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.8|1610
1621581790000|2021-05-21 07:23:10|1022.4|1022|1022.4|1022|1022.6|1022.2|1022.4|1022|3864
1621581800000|2021-05-21 07:23:20|1023.2|1023|1022.6|1022.4|1023.6|1023|1022.6|1022|28424
1621581810000|2021-05-21 07:23:30|1023.2|1023|1023|1022.2|1024.8|1024|1022.6|1022.2|31405
1621581820000|2021-05-21 07:23:40|1023.2|1022.4|1024.4|1023.8|1024.4|1023.8|1023.2|1022.4|22515
1621581830000|2021-05-21 07:23:50|1024.8|1024|1027.2|1026.8|1027.8|1026.8|1024.8|1024|10163
1621581840000|2021-05-21 07:24:00|1027|1026.4|1027|1026.4|1027.2|1026.8|1027|1026.4|856
1621581850000|2021-05-21 07:24:10|1027.2|1027|1027.4|1026.6|1028|1027.2|1027.2|1026.4|18671
1621581860000|2021-05-21 07:24:20|1027.8|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1027|2253
1621581870000|2021-05-21 07:24:30|1027.4|1027.4|1028|1027.4|1029|1027.8|1027.4|1027.4|18075
1621581880000|2021-05-21 07:24:40|1029.2|1027.6|1028.4|1027.6|1029.4|1027.8|1028.4|1027.6|10497
1621581890000|2021-05-21 07:24:50|1028.2|1027.8|1027|1026.4|1028.2|1027.8|1027|1026.4|10016
1621581900000|2021-05-21 07:25:00|1026.8|1026|1027.4|1026.6|1028|1026.8|1026|1025.6|6657
1621581910000|2021-05-21 07:25:10|1027.6|1026.8|1027.6|1027|1027.8|1027.4|1027.4|1026.8|5957
1621581920000|2021-05-21 07:25:20|1027.4|1026.6|1027.2|1026.4|1027.4|1026.6|1027.2|1026.4|195
1621581930000|2021-05-21 07:25:30|1027|1026.2|1027.6|1026.8|1028|1027.2|1027|1026.2|4415
1621581940000|2021-05-21 07:25:40|1027.8|1027|1028|1027.2|1029.2|1027.6|1027.6|1027|23126
1621581950000|2021-05-21 07:25:50|1028.2|1027.4|1028|1027.2|1028.4|1028|1027.6|1027.2|3407
1621581960000|2021-05-21 07:26:00|1028.2|1028|1027.8|1027.2|1028.4|1028|1027.8|1027.2|2207
1621581970000|2021-05-21 07:26:10|1027.6|1027|1027.6|1027|1027.6|1027.4|1027.6|1027|903
1621581980000|2021-05-21 07:26:20|1027.8|1027.2|1028|1027.2|1028|1027.4|1027.8|1027.2|1843
1621581990000|2021-05-21 07:26:30|1028.4|1028.2|1027.8|1027.2|1028.4|1028.2|1027|1026.2|15530
1621582000000|2021-05-21 07:26:40|1028|1027.4|1028.4|1027.8|1029.2|1028.6|1028|1027.4|5478
1621582010000|2021-05-21 07:26:50|1028.2|1027.6|1027.8|1027|1028.4|1027.6|1027.8|1027|7719
1621582020000|2021-05-21 07:27:00|1027.6|1027.4|1027.6|1027|1027.6|1027.4|1027.6|1027|2300
1621582030000|2021-05-21 07:27:10|1027.8|1027.2|1027.4|1026.6|1027.8|1027.2|1027.4|1026.6|7514
1621582040000|2021-05-21 07:27:20|1027.8|1026.8|1027.8|1027|1029.2|1029|1027.6|1026.8|28740
1621582050000|2021-05-21 07:27:30|1028|1027.2|1028.4|1028|1029.2|1028.2|1027.8|1027|7620
1621582060000|2021-05-21 07:27:40|1028.8|1027.8|1028.8|1028|1029.4|1028.6|1028.8|1027.8|25715
1621582070000|2021-05-21 07:27:50|1028.6|1027.8|1028.4|1027.8|1028.6|1028|1028|1027.6|6247
1621582080000|2021-05-21 07:28:00|1028|1028|1029|1028.8|1029.4|1028.8|1028|1028|3975
1621582090000|2021-05-21 07:28:10|1029.2|1029.2|1029.2|1029|1029.4|1029.2|1029|1028.6|3740
1621582100000|2021-05-21 07:28:20|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1029|1028.4|19550
1621582110000|2021-05-21 07:28:30|1028.8|1028.6|1029.6|1029.2|1030|1029.4|1028.8|1028.4|20090
1621582120000|2021-05-21 07:28:40|1029.4|1029.4|1029.6|1029.4|1030|1029.4|1029.4|1029.2|3174
1621582130000|2021-05-21 07:28:50|1030|1029.2|1029.8|1029.2|1030.6|1030.2|1029.6|1029.2|7158
1621582140000|2021-05-21 07:29:00|1029.6|1029|1029.6|1029.2|1032.4|1030.6|1029.6|1029|9998
1621582150000|2021-05-21 07:29:10|1029.8|1029.4|1029.8|1029.6|1030|1029.6|1029.2|1028.8|14075
1621582160000|2021-05-21 07:29:20|1030|1029.8|1030.8|1030.4|1031.2|1030.4|1030|1029.6|14475
1621582170000|2021-05-21 07:29:30|1030.6|1030|1031|1029.8|1031|1030.6|1030|1029.6|10832
1621582180000|2021-05-21 07:29:40|1030|1030|1030.6|1030.2|1031.2|1030.4|1030|1029.8|4858
1621582190000|2021-05-21 07:29:50|1030|1029.8|1030|1029.6|1030.6|1030|1030|1029.6|14213
1621582200000|2021-05-21 07:30:00|1029.8|1029.4|1029.8|1028.6|1030.2|1029.6|1029.6|1028.4|7700
1621582210000|2021-05-21 07:30:10|1029.6|1028.4|1028.6|1027.8|1029.6|1028.4|1028.6|1027.8|1733
1621582220000|2021-05-21 07:30:20|1028.4|1027.6|1026.6|1025.6|1028.4|1027.8|1026.4|1025.4|8067
1621582230000|2021-05-21 07:30:30|1026.8|1026|1027.4|1026.6|1027.8|1027|1026.8|1026|6403
1621582240000|2021-05-21 07:30:40|1027.8|1026.4|1027.6|1026.8|1027.8|1026.8|1027.6|1026.4|1506
1621582250000|2021-05-21 07:30:50|1027.4|1027|1028|1027.6|1028|1027.6|1027.4|1027|4631
1621582260000|2021-05-21 07:31:00|1028.2|1027.8|1029|1028.2|1029.2|1028.4|1028.2|1027.8|2156
1621582270000|2021-05-21 07:31:10|1028.8||1028.8||1028.8||1028.8||0
1621582280000|2021-05-21 07:31:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|1714
1621582290000|2021-05-21 07:31:30|1028.6|1028.2|1027.6|1027.2|1028.6|1028.2|1027.6|1027.2|5759
1621582300000|2021-05-21 07:31:40|1028|1027.4|1027.8|1027.2|1028.4|1027.4|1027.8|1027.2|1387
1621582310000|2021-05-21 07:31:50|1028.2|1027.6|1028.8|1028.2|1029.2|1028.2|1028.2|1027.6|1126
1621582320000|2021-05-21 07:32:00|1028.6|1028|1028.6|1027.8|1028.6|1028|1028.6|1027.8|75
1621582330000|2021-05-21 07:32:10|1028.8|1027.6|1028.8|1028|1029.2|1028.2|1028.4|1027.6|3003
1621582340000|2021-05-21 07:32:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|300
1621582350000|2021-05-21 07:32:30|1028.6|1028.6|1029.2|1028.4|1029.2|1028.6|1028.6|1028.4|955
1621582360000|2021-05-21 07:32:40|1028.6|1028.6|1030|1029.6|1030.8|1029.8|1028.6|1028.6|3288
1621582370000|2021-05-21 07:32:50|1030.2|1029.8|1030|1029.4|1030.6|1029.8|1030|1029.4|1912
1621582380000|2021-05-21 07:33:00|1031.6|1029.6|1029.6|1028.6|1031.6|1031.2|1029|1028|17025
1621582390000|2021-05-21 07:33:10|1029.2|1029.4|1028.8|1028|1029.6|1029.4|1028.8|1028|6914
1621582400000|2021-05-21 07:33:20|1028.6|1028.4|1029.4|1029|1029.8|1029.2|1028.6|1028|49826
1621582410000|2021-05-21 07:33:30|1029.6||1029.4||1029.8||1029.4||21317
1621582420000|2021-05-21 07:33:40|1029.2|1028.4|1027|1026.2|1029.2|1028.4|1027|1026.2|51775
1621582430000|2021-05-21 07:33:50|1027.2|1026.4|1028|1027.6|1028.6|1028|1027.2|1026.4|15229
1621582440000|2021-05-21 07:34:00|1028.2|1029|1028|1027.6|1029.2|1029|1028|1027.6|17669
1621582450000|2021-05-21 07:34:10|1028.2|1027.8|1028.4|1027.8|1029.2|1028.2|1028|1027.6|18830
1621582460000|2021-05-21 07:34:20|1028.2|1027.6|1028.2|1027.6|1028.2|1028|1028|1027.6|1099
1621582480000|2021-05-21 07:34:40|1028||1028||1028||1028||400
1621582490000|2021-05-21 07:34:50|1027.8|1027.2|1027.2|1026.6|1027.8|1027.6|1027.2|1026.6|11677
1621582500000|2021-05-21 07:35:00||1026.4||1026.4||1026.4||1026.4|340
1621582510000|2021-05-21 07:35:10|1027.4|1026.6|1027.6|1026.8|1028.4|1027.6|1027.4|1026.6|7126
1621582520000|2021-05-21 07:35:20|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|652
1621582530000|2021-05-21 07:35:30||1026.6||1027||1027||1026.6|300
1621582540000|2021-05-21 07:35:40||1026.6||1026.4||1026.6||1026.4|385
1621582550000|2021-05-21 07:35:50|1027.2|1026.6|1027.4|1027|1027.6|1027|1027.2|1026.6|3037
1621582560000|2021-05-21 07:36:00|1027.6||1027.2||1027.6||1027.2||500
1621582570000|2021-05-21 07:36:10|1027|1026.6|1027|1026.2|1027.2|1027|1027|1026|2155
1621582580000|2021-05-21 07:36:20|||||||||100
1621582590000|2021-05-21 07:36:30|1026.8|1026|1024.8|1024.2|1026.8|1026|1024.4|1024|28569
1621582600000|2021-05-21 07:36:40|1025.4|1024|1025|1024.2|1025.6|1024.4|1025|1024|2765
1621582610000|2021-05-21 07:36:50|1024.8|1024|1024.6|1024|1024.8|1024|1024.6|1024|252
1621582620000|2021-05-21 07:37:00|1024.4|1023.6|1024.4|1023.4|1024.6|1023.6|1024.4|1023.4|4308
1621582630000|2021-05-21 07:37:10|1024.8|1024.6|1024.4|1023.4|1025|1024.6|1024.2|1023.4|2007
1621582640000|2021-05-21 07:37:20|1024.2|1023.6|1024.2|1023.4|1024.2|1024|1024.2|1023.4|2250
1621582650000|2021-05-21 07:37:30|1024||1024||1024||1024||222
1621582660000|2021-05-21 07:37:40|1023.8|1023.2|1023.4|1023|1024.2|1023.2|1022.6|1022.2|5201
1621582680000|2021-05-21 07:38:00|1023.2|1022.4|1023.4|1022.8|1023.4|1022.8|1023|1022.2|7242
1621582690000|2021-05-21 07:38:10|1023.6|1023|1024.2|1023.4|1024.6|1023.6|1023.4|1023|4288
1621582700000|2021-05-21 07:38:20|1024.6|1023.6|1024.6|1023.8|1025|1024|1024.6|1023.6|1200
1621582710000|2021-05-21 07:38:30|1024.4|1023.6|1024.6|1024.4|1025|1024.4|1024.4|1023.6|19680
1621582720000|2021-05-21 07:38:40|1024.8|1024.6|1024.6|1024.4|1025.2|1024.6|1024.6|1024.4|5001
1621582730000|2021-05-21 07:38:50|1025|1023.8|1023.8|1023.2|1025|1023.8|1023.8|1023.2|24194
1621582740000|2021-05-21 07:39:00|1023.6|1022.6|1023.4|1022.8|1023.6|1022.8|1022.6|1022|4918
1621582750000|2021-05-21 07:39:10|1024.2|1022.6|1022.4|1021.8|1024.4|1024|1022.4|1021.6|38362
1621582760000|2021-05-21 07:39:20|1022.6|1022|1023.8|1023|1023.8|1023|1022.6|1022|2380
1621582770000|2021-05-21 07:39:30|1024.6|1023.2|1024|1023.2|1025|1023.2|1023.8|1023|8149
1621582780000|2021-05-21 07:39:40|1024.2|1024|1024.4|1023.8|1025.2|1024|1024|1023.2|5877
1621582790000|2021-05-21 07:39:50|1025|1023.6|1025|1023.8|1025|1023.8|1025|1023.6|325
1621582800000|2021-05-21 07:40:00|1024.8|1024|1024.6|1024|1024.8|1024|1024.6|1024|60
1621582820000|2021-05-21 07:40:20|1024.8|1024.2|1025.8|1025.2|1026.4|1025.2|1024.8|1024.2|2934
1621582830000|2021-05-21 07:40:30|1026.4|1025.4|1026|1025.2|1026.4|1025.8|1026|1025.2|3291
1621582840000|2021-05-21 07:40:40|1026.4|1025.4|1026.4|1025.4|1026.4|1025.6|1025.6|1025|11467
1621582850000|2021-05-21 07:40:50|1025.8|1025.2|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|1150
1621582860000|2021-05-21 07:41:00||1025||1025||1025||1025|50
1621582870000|2021-05-21 07:41:10|1026|1025.2|1025.6|1025|1030|1025.8|1025.6|1025|26664
1621582880000|2021-05-21 07:41:20|1025.4|1024.6|1026|1025.2|1026|1025.2|1025.2|1024.6|1730
1621582890000|2021-05-21 07:41:30|1025.8|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|1646
1621582900000|2021-05-21 07:41:40|1026.2|1025.4|1025.6|1025.2|1027.2|1025.4|1025.6|1025.2|3000
1621582910000|2021-05-21 07:41:50|1025.8|1025.6|1025.6|1025.2|1027.2|1025.6|1025.6|1025.2|6810
1621582920000|2021-05-21 07:42:00|1025.4||1025.4||1025.4||1025.4||2860
1621582930000|2021-05-21 07:42:10|1025.2|1025|1026|1025.2|1026|1025.2|1025.2|1024.4|3369
1621582940000|2021-05-21 07:42:20|1025.6|1025.6|1025.2|1024.4|1025.6|1025.6|1025.2|1024.4|851
1621582950000|2021-05-21 07:42:30|1026.8|1024.6|1025.4|1024.8|1027|1026.6|1025.2|1024.4|17595
1621582960000|2021-05-21 07:42:40|1025.2|1024.4|1025|1024|1025.2|1025|1025|1024|2382
1621582970000|2021-05-21 07:42:50|1024.8|1023.8|1024.4|1023.8|1025|1024.2|1024.4|1023.8|3254
1621582980000|2021-05-21 07:43:00|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024.2|1023.6|400
1621583000000|2021-05-21 07:43:20|||||||||1530
1621583010000|2021-05-21 07:43:30|1024.4|1023.6|1024|1023.6|1025|1024.2|1024|1023.6|7280
1621583020000|2021-05-21 07:43:40|||||||||175
1621583030000|2021-05-21 07:43:50|1024.4|1023.8|1025|1024.2|1025|1024.4|1024|1023.8|3493
1621583040000|2021-05-21 07:44:00|1024.8||1024.8||1025||1024.8||2418
1621583050000|2021-05-21 07:44:10|1025|1024.4|1023.8|1023.2|1025.2|1024.4|1023.8|1023.2|7287
1621583060000|2021-05-21 07:44:20||1023.4||1023.4||1023.4||1023.4|1000
1621583070000|2021-05-21 07:44:30|1023.6|1023.2|1024.2|1023.4|1025|1023.4|1023.6|1023.2|9370
1621583080000|2021-05-21 07:44:40|1023.8||1023.8||1023.8||1023.8||0
1621583090000|2021-05-21 07:44:50||1023.2||1023.2||1023.2||1023.2|0
1621583100000|2021-05-21 07:45:00|1023.6|1023|1023.2|1022.4|1023.6|1023|1023.2|1022.4|8873
1621583110000|2021-05-21 07:45:10|1023.4|1022.6|1023.4|1022.6|1023.4|1022.6|1023.4|1022.6|968
1621583120000|2021-05-21 07:45:20|1023.6|1022.8|1023.8|1023|1025|1024.2|1023.6|1022.8|18153
1621583130000|2021-05-21 07:45:30|1024|1023.2|1024.6|1023.8|1025|1024|1023.8|1023.2|6809
1621583140000|2021-05-21 07:45:40|1024.4|1024|1025|1024.4|1026|1025|1024.4|1024|4432
1621583150000|2021-05-21 07:45:50|1024.8|1024.2|1024.4|1024|1025|1024.2|1024|1023.4|6283
1621583160000|2021-05-21 07:46:00|1024.6|1023.8|1024.2|1023.6|1024.6|1024.4|1024|1023.6|7343
1621583170000|2021-05-21 07:46:10|1024|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|211
1621583180000|2021-05-21 07:46:20|1024|1023.4|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|5136
1621583190000|2021-05-21 07:46:30||1023.6||1023.6||1023.6||1023.6|0
1621583200000|2021-05-21 07:46:40|1024.6|1023.8|1024|1023.4|1024.6|1024|1023.8|1023.4|6263
1621583220000|2021-05-21 07:47:00||1023.2||1023.2||1023.2||1023.2|0
1621583230000|2021-05-21 07:47:10|1024.6|1024.4|1024.2|1023.6|1024.6|1024.4|1023.8|1023.2|15742
1621583240000|2021-05-21 07:47:20|1023.8|1023.2|1023.6|1023|1024.2|1023.4|1023.4|1023|3158
1621583250000|2021-05-21 07:47:30|1023.4||1023.6||1023.6||1023.4||1180
1621583260000|2021-05-21 07:47:40|1024.2|1024|1023.8|1023.2|1024.4|1024|1023.6|1023.2|19056
1621583270000|2021-05-21 07:47:50|1024.2|1023.4|1023.8|1023|1024.8|1024.4|1023.4|1023|30091
1621583280000|2021-05-21 07:48:00|1023.6|1022.8|1023.4|1023|1023.6|1023|1023|1022.2|7583
1621583290000|2021-05-21 07:48:10|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1023|1022.4|50
1621583300000|2021-05-21 07:48:20||1022.6||1022.4||1022.6||1022.4|35
1621583310000|2021-05-21 07:48:30|1023.4|1022.6|1023.2|1022.8|1024.8|1024.6|1023.2|1022.6|13365
1621583320000|2021-05-21 07:48:40|1023|1022.6|1023.2|1022.6|1023.2|1022.6|1023|1022.4|5129
1621583330000|2021-05-21 07:48:50|||||||||30
1621583340000|2021-05-21 07:49:00||1022.8||1022.8||1022.8||1022.8|170
1621583350000|2021-05-21 07:49:10|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.2|1250
1621583360000|2021-05-21 07:49:20|1023.2|1022.4|1023.8|1023.2|1024.2|1024|1023.2|1022.4|16300
1621583370000|2021-05-21 07:49:30|1023.6|1023.4|1023.6|1023.2|1024.4|1023.6|1023.6|1023.2|2347
1621583380000|2021-05-21 07:49:40|1023.4||1023.4||1023.4||1023.4||0
1621583390000|2021-05-21 07:49:50|1023.6||1023.6||1024||1023.6||2000
1621583400000|2021-05-21 07:50:00|1023.8|1023|1024|1023|1024|1023.2|1023.2|1023|1562
1621583410000|2021-05-21 07:50:10|1023.4|1023.2|1024|1023.4|1024|1023.4|1023.4|1023|334
1621583420000|2021-05-21 07:50:20|1024.4|1023.6|1026.2|1025.4|1026.4|1025.6|1024.4|1023.6|5498
1621583430000|2021-05-21 07:50:30|1026|1025.8|1026|1024.6|1026.2|1025.8|1024.8|1024.2|5849
1621583440000|2021-05-21 07:50:40|1025.6|1025.6|1025.8|1025|1026|1025.6|1025.6|1024.6|5500
1621583450000|2021-05-21 07:50:50|1025.6||1025.4||1025.6||1025.2||982
1621583460000|2021-05-21 07:51:00|1025.6|1025.2|1026.2|1025.2|1026.8|1026.4|1025.4|1025|17714
1621583470000|2021-05-21 07:51:10|1026.4|1025.4|1026.2|1025.6|1027.2|1026.4|1026.2|1025.4|3280
1621583480000|2021-05-21 07:51:20|1026|1025.4|1026.8|1025.4|1026.8|1025.8|1025.8|1025.2|3768
1621583490000|2021-05-21 07:51:30||1025.6||1025.8||1025.8||1025.6|0
1621583500000|2021-05-21 07:51:40|1027.2|1026|1027.4|1026.2|1028.6|1027.2|1027.2|1026|2864
1621583510000|2021-05-21 07:51:50||1027||1026.2||1027||1026.2|453
1621583520000|2021-05-21 07:52:00|1026.2|1026|1026.6|1025.6|1027.4|1027|1026.2|1025.4|1950
1621583530000|2021-05-21 07:52:10|1026.4|1025.4|1027|1026|1027.4|1026.4|1026.4|1025.4|4242
1621583540000|2021-05-21 07:52:20|1026.4|1025.8|1027|1026|1027|1026|1026.4|1025.8|2500
1621583550000|2021-05-21 07:52:30|1027.2|1026.2|1027.4|1026.6|1028|1027|1027.2|1026.2|4357
1621583560000|2021-05-21 07:52:40|1027.2|1026.2|1026.6|1025.8|1027.2|1026.2|1026.6|1025.8|9575
1621583570000|2021-05-21 07:52:50|1026.4|1026|1026.2|1025.4|1026.4|1026|1026.2|1025.4|1344
1621583580000|2021-05-21 07:53:00|1026|1025.2|1025.4|1025|1026|1025.2|1025.4|1025|3581
1621583590000|2021-05-21 07:53:10|1025.2|1024.6|1025|1024|1025.4|1024.6|1025|1024|2598
1621583600000|2021-05-21 07:53:20|1025.2|1024.2|1025.6|1024.6|1026|1024.8|1025.2|1024.2|1800
1621583610000|2021-05-21 07:53:30|1026|1024.8|1025.2|1024.4|1027|1026.6|1025.2|1024.4|24360
1621583620000|2021-05-21 07:53:40|1025.4|1024.6|1025.8|1025|1026|1025.4|1025.4|1024.6|4328
1621583630000|2021-05-21 07:53:50|1025.6|1025.2|1026|1025.2|1026|1025.4|1025.4|1025|2613
1621583640000|2021-05-21 07:54:00|1025.8|1025.4|1026|1025.2|1026|1025.4|1025.8|1025|828
1621583650000|2021-05-21 07:54:10||1025.4||1025.4||1025.4||1025|0
1621583660000|2021-05-21 07:54:20|1025.8||1025.6||1025.8||1025.6||3739
1621583670000|2021-05-21 07:54:30|1026.4|1025.6|1026.2|1025.6|1026.4|1026.2|1026|1025.6|6965
1621583680000|2021-05-21 07:54:40|1026.4|1025.4|1026.4|1025.6|1026.4|1025.6|1026.4|1025.4|1000
1621583690000|2021-05-21 07:54:50|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1025.6|3321
1621583700000|2021-05-21 07:55:00|1026.2|1025.6|1026.4|1025.4|1026.4|1025.6|1026.2|1025.4|0
1621583710000|2021-05-21 07:55:10|1026.2|1025.2|1025.2|1024.6|1026.2|1025.2|1025.2|1024.6|7936
1621583720000|2021-05-21 07:55:20|1025|1025|1026.6|1026.4|1027|1026.4|1025|1024.6|17892
1621583730000|2021-05-21 07:55:30|1026.4|1026|1026.2|1025.4|1026.4|1026|1026.2|1025.4|1309
1621583740000|2021-05-21 07:55:40|1026|1025.2|1026|1025|1026|1025.2|1026|1025|500
1621583750000|2021-05-21 07:55:50|1025.8|1025.2|1026.4|1025.6|1026.6|1025.8|1025.8|1024.8|2643
1621583760000|2021-05-21 07:56:00|1026.2|1025.2|1025.8|1025.2|1026.2|1025.6|1025.8|1025|1250
1621583770000|2021-05-21 07:56:10|1025.6|1025|1025.6|1025|1025.8|1025|1025.6|1025|0
1621583780000|2021-05-21 07:56:20||1024.8||1024.6||1024.8||1024.6|0
1621583800000|2021-05-21 07:56:40|1025.4|1025|1025.2|1025|1025.6|1025|1025.2|1025|5465
1621583810000|2021-05-21 07:56:50|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|3543
1621583820000|2021-05-21 07:57:00|1025.8|1025.2|1025|1024.2|1026|1025.2|1024.6|1024.2|15326
1621583830000|2021-05-21 07:57:10|1024.8|1024|1024.6|1024.2|1024.8|1024.2|1024.6|1024|0
1621583840000|2021-05-21 07:57:20|||||||||26
1621583850000|2021-05-21 07:57:30||1024||1024||1024||1024|2549
1621583860000|2021-05-21 07:57:40|1024.8|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024|2293
1621583870000|2021-05-21 07:57:50|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|4903
1621583880000|2021-05-21 07:58:00|1024.8|1024.6|1025.2|1024.8|1025.4|1024.8|1024.8|1024.6|3594
1621583890000|2021-05-21 07:58:10|||||||||100
1621583900000|2021-05-21 07:58:20|1025.4|1025|1025.8|1024.8|1025.8|1025.2|1025.2|1024.6|1246
1621583910000|2021-05-21 07:58:30|||||||||600
1621583930000|2021-05-21 07:58:50|1025.6||1025.6||1025.6||1025.6||0
1621583940000|2021-05-21 07:59:00|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|171
1621583950000|2021-05-21 07:59:10|1025.6|1025.2|1026|1025|1026.2|1025.2|1025.2|1025|479
1621583960000|2021-05-21 07:59:20|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|0
1621583970000|2021-05-21 07:59:30||1025.2||1025.2||1025.2||1025.2|0
1621583980000|2021-05-21 07:59:40|1026|1025.4|1025.8|1025.4|1026.2|1025.6|1025.8|1025.2|226
1621584000000|2021-05-21 08:00:00|1025.6|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025.2|779
1621584010000|2021-05-21 08:00:10|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|1356
1621584020000|2021-05-21 08:00:20|1026.2|1025.6|1026.4|1025.8|1026.6|1026|1026|1025.4|2055
1621584030000|2021-05-21 08:00:30|1026.2|1026|1024.2|1024|1026.2|1026|1024.2|1024|63930
1621584040000|2021-05-21 08:00:40|1024.4|1024.2|1023.8|1023.4|1024.6|1024.2|1023.4|1023.2|41913
1621584050000|2021-05-21 08:00:50|1024.2|1023.6|1024.4|1023.4|1025|1024.2|1024|1023.4|7591
1621584060000|2021-05-21 08:01:00||1023.6||1023.8||1023.8||1023.6|0
1621584070000|2021-05-21 08:01:10|1024.6|1024|1024|1023.6|1024.6|1024|1023.8|1023.6|1902
1621584080000|2021-05-21 08:01:20|1024.2||1024.2||1024.2||1024.2||0
1621584090000|2021-05-21 08:01:30|1024.4|1023.8|1024.6|1024|1024.8|1024|1024.4|1023.8|0
1621584100000|2021-05-21 08:01:40|1025|1024.2|1024.4|1024|1025|1024.2|1024.4|1024|3150
1621584110000|2021-05-21 08:01:50|1024.6|1024.2|1024.8|1024.2|1025|1024.6|1024.6|1023.8|5494
1621584120000|2021-05-21 08:02:00|1025||1024.8||1025||1024.6||395
1621584130000|2021-05-21 08:02:10|||||||||100
1621584140000|2021-05-21 08:02:20|1024.6||1024.6||1024.6||1024.6||7
1621584150000|2021-05-21 08:02:30|1024.4|1024|1024.2|1023.4|1024.6|1024|1024.2|1023.4|252
1621584160000|2021-05-21 08:02:40|1024|1023.6|1023.8|1023.4|1024.6|1023.8|1023.8|1023.4|6856
1621584170000|2021-05-21 08:02:50|1024|1023.6|1024.4|1024|1024.6|1024|1024|1023.6|1187
1621584190000|2021-05-21 08:03:10|1024.6|1024.2|1024.8|1024.2|1025|1024.4|1024.4|1024.2|1985
1621584200000|2021-05-21 08:03:20|1025|1024.4|1025|1024.4|1025|1024.8|1024.8|1024.2|6147
1621584210000|2021-05-21 08:03:30||1024.2||1024.2||1024.2||1024.2|0
1621584220000|2021-05-21 08:03:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|1000
1621584230000|2021-05-21 08:03:50|1025|1024.4|1025|1024.6|1025|1024.6|1025|1024.4|850
1621584240000|2021-05-21 08:04:00|1024.8|1024.8|1024.8|1024.4|1025|1024.8|1024.6|1024.4|2542
1621584250000|2021-05-21 08:04:10|1025|1024.6|1023.8|1023.2|1026|1025.4|1023.6|1023.2|25820
1621584260000|2021-05-21 08:04:20|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.2|404
1621584270000|2021-05-21 08:04:30|1024.4|1023.8|1024.8|1024|1024.8|1024|1024.4|1023.6|597
1621584280000|2021-05-21 08:04:40|1025|1024.2|1024.6|1023.8|1025|1024.6|1024.6|1023.8|834
1621584290000|2021-05-21 08:04:50|1024.4|1024|1024.6|1023.8|1024.8|1024|1024.2|1023.8|3550
1621584300000|2021-05-21 08:05:00|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.8|750
1621584310000|2021-05-21 08:05:10|1024.6|1024|1024.6|1024.2|1024.6|1024.2|1024.6|1024|1932
1621584320000|2021-05-21 08:05:20||1024||1023.8||1024||1023.8|800
1621584330000|2021-05-21 08:05:30|1024.4||1024.4||1024.4||1024.4||0
1621584340000|2021-05-21 08:05:40|1024.6|1024|1024.8|1024.2|1024.8|1024.4|1024.6|1024|1000
1621584350000|2021-05-21 08:05:50|1024.6|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|3265
1621584360000|2021-05-21 08:06:00|1024.2|1023.8|1024.2|1024|1024.4|1024|1024.2|1023.8|4080
1621584370000|2021-05-21 08:06:10|1024|1023.8|1023.8|1023.2|1024|1024|1023.8|1023.2|306
1621584380000|2021-05-21 08:06:20|1024.2|1023.4|1024.2|1023.6|1024.2|1023.8|1024.2|1023.4|422
1621584390000|2021-05-21 08:06:30||1023.8||1023.8||1023.8||1023.8|0
1621584400000|2021-05-21 08:06:40|1024.4|1024|1024|1023.8|1024.6|1024.2|1024|1023.8|4145
1621584410000|2021-05-21 08:06:50|1024.2|1024|1024.2|1023.8|1024.2|1024|1024.2|1023.8|640
1621584420000|2021-05-21 08:07:00|1024||1024.2||1024.2||1024||927
1621584430000|2021-05-21 08:07:10|||||||||200
1621584440000|2021-05-21 08:07:20|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|200
1621584450000|2021-05-21 08:07:30|1024.4|1024|1024.2|1023.8|1024.6|1024.4|1024|1023.8|3690
1621584460000|2021-05-21 08:07:40|1024|1024|1024.2|1023.8|1024.2|1024|1024|1023.8|2500
1621584470000|2021-05-21 08:07:50||1024||1023.8||1024||1023.8|0
1621584490000|2021-05-21 08:08:10||1024||1023.8||1024||1023.8|140
1621584500000|2021-05-21 08:08:20|1024||1024.2||1024.2||1024||929
1621584510000|2021-05-21 08:08:30|1024.6|1024|1024.6|1024.4|1024.6|1024.4|1024.6|1023.8|11538
1621584520000|2021-05-21 08:08:40|1024.4|1024.2|1024|1023.8|1024.6|1024.2|1024|1023.8|4476
1621584530000|2021-05-21 08:08:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|1715
1621584550000|2021-05-21 08:09:10|1024.2||1024.4||1024.4||1024.2||0
1621584560000|2021-05-21 08:09:20|||||||||200
1621584570000|2021-05-21 08:09:30||1024.2||1024||1024.2||1024|0
1621584580000|2021-05-21 08:09:40||1024.2||1024||1024.2||1024|195
1621584590000|2021-05-21 08:09:50|1024.6|1024.2|1023.8|1023.2|1025|1024.4|1023|1022.6|46914
1621584610000|2021-05-21 08:10:10|1024|1023.4|1024.4|1023.6|1024.8|1023.8|1024|1023.4|8128
1621584620000|2021-05-21 08:10:20|1024.8|1024.4|1024.8|1023.6|1025|1024.4|1023.8|1023.6|6456
1621584630000|2021-05-21 08:10:30|1025|1024|1025|1024.2|1025|1024.8|1025|1024|2416
1621584640000|2021-05-21 08:10:40|1024.6|1024.4|1025|1024.2|1025|1024.4|1024.4|1024.2|9974
1621584650000|2021-05-21 08:10:50||1024.4||1024.6||1024.8||1024.4|1519
1621584660000|2021-05-21 08:11:00||1024.8||1024.8||1024.8||1024.8|1200
1621584670000|2021-05-21 08:11:10|1025.2|1025|1025|1024.8|1025.4|1025|1025|1024.8|4926
1621584680000|2021-05-21 08:11:20|||||||||4416
1621584690000|2021-05-21 08:11:30|||||||||550
1621584700000|2021-05-21 08:11:40|1024.8|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.2|2225
1621584710000|2021-05-21 08:11:50|1024.8||1025||1025||1024.8||0
1621584720000|2021-05-21 08:12:00|1024.8|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.4|0
1621584730000|2021-05-21 08:12:10|1024.8|1024.8|1024.8|1024.2|1024.8|1024.8|1024.8|1024.2|3
1621584740000|2021-05-21 08:12:20|1024.6|1024|1024|1023.4|1024.6|1024|1024|1023.4|3646
1621584750000|2021-05-21 08:12:30|1024.2|1023.6|1024.4|1023.6|1024.6|1023.8|1024|1023.6|1641
1621584760000|2021-05-21 08:12:40|1024.6|1023.8|1024.4|1024|1024.6|1024.2|1024.4|1023.8|750
1621584770000|2021-05-21 08:12:50|||||||||501
1621584780000|2021-05-21 08:13:00|1024.2|1023.8|1024|1023.2|1024.2|1023.8|1023.6|1023.2|648
1621584790000|2021-05-21 08:13:10|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|100
1621584800000|2021-05-21 08:13:20|1024|1023.6|1024.4|1023.8|1024.8|1023.8|1023.6|1023.2|6567
1621584810000|2021-05-21 08:13:30|1024.2|1023.6|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|149
1621584820000|2021-05-21 08:13:40|1024||1024||1024||1024||0
1621584830000|2021-05-21 08:13:50|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|792
1621584840000|2021-05-21 08:14:00|1024|1023.4|1023.8|1023.4|1024|1023.6|1023.4|1023|3430
1621584850000|2021-05-21 08:14:10|1025|1023.6|1024|1023.6|1025|1023.8|1023.8|1023.4|10761
1621584870000|2021-05-21 08:14:30|1024.4|1023.8|1024|1023.6|1024.4|1023.8|1024|1023.6|2763
1621584880000|2021-05-21 08:14:40|1023.8|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.4|0
1621584890000|2021-05-21 08:14:50|1023.6||1023.8||1023.8||1023.6||0
1621584900000|2021-05-21 08:15:00|1023.6|1023.2|1023.8|1023.2|1024|1023.4|1023.4|1022.6|2587
1621584910000|2021-05-21 08:15:10||1023.4||1023.2||1023.4||1023.2|0
1621584920000|2021-05-21 08:15:20|1023.6|1023|1022.6|1022|1024.8|1024.4|1022.4|1022|25706
1621584930000|2021-05-21 08:15:30|1023.2|1023|1024|1023.4|1024.2|1023.4|1023.2|1023|6483
1621584940000|2021-05-21 08:15:40|1023.8|1023.2|1024.2|1023.4|1024.2|1023.6|1023.2|1023|11807
1621584950000|2021-05-21 08:15:50|1024|1023.2|1023.6|1023|1024|1023.2|1023.6|1023|203
1621584960000|2021-05-21 08:16:00|1023.4||1023.4||1023.4||1023.4||100
1621584970000|2021-05-21 08:16:10|1023.6|1023.2|1023.6|1023|1024|1023.2|1023.4|1023|3085
1621584990000|2021-05-21 08:16:30|1023.4|1023.2|1023.2|1023|1024.6|1024.4|1023.2|1023|24817
1621585000000|2021-05-21 08:16:40|1023.4|1022.6|1022.2|1022|1023.4|1022.6|1022.2|1022|12405
1621585010000|2021-05-21 08:16:50|1022.4||1022.4||1022.4||1022.4||50
1621585020000|2021-05-21 08:17:00||1022.2||1022||1022.2||1022|0
1621585030000|2021-05-21 08:17:10|1022.6|1022.2|1022.2|1022|1022.6|1022.2|1022.2|1022|8995
1621585040000|2021-05-21 08:17:20|1022|1021.6|1022.4|1021.6|1022.4|1021.8|1022|1021.6|3257
1621585050000|2021-05-21 08:17:30|1022.2||1022.2||1022.4||1022||0
1621585060000|2021-05-21 08:17:40|1022|1021.8|1021.8|1021.6|1022.2|1021.8|1021.8|1021.6|2180
1621585080000|2021-05-21 08:18:00|1022|1021.8|1022|1021.6|1022.2|1021.8|1021.8|1021.6|8390
1621585090000|2021-05-21 08:18:10|1022.6|1021.8|1022.6|1022.4|1022.6|1022.4|1022.6|1021.6|15803
1621585110000|2021-05-21 08:18:30|||||||||1408
1621585120000|2021-05-21 08:18:40|||||||||4482
1621585130000|2021-05-21 08:18:50|1022.4|1022.2|1022.2|1022|1022.4|1022.2|1022.2|1022|241
1621585140000|2021-05-21 08:19:00|||||||||200
1621585150000|2021-05-21 08:19:10|||||||||284
1621585160000|2021-05-21 08:19:20|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|357
1621585170000|2021-05-21 08:19:30|1022.2|1021.8|1021.6|1021.2|1023.4|1023|1021.4|1021.2|27135
1621585180000|2021-05-21 08:19:40|1021.8||1021.8||1021.8||1021.4||1682
1621585190000|2021-05-21 08:19:50|1023|1021.4|1021.8|1021.2|1023|1022.6|1021.8|1021.2|14948
1621585200000|2021-05-21 08:20:00|1021.6|1021|1021.4|1021|1021.6|1021|1021.4|1021|48
1621585220000|2021-05-21 08:20:20|1021.6|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|5692
1621585230000|2021-05-21 08:20:30|||||||||500
1621585240000|2021-05-21 08:20:40|||||||||300
1621585260000|2021-05-21 08:21:00|1021.4|1021|1021.4|1021.2|1021.4|1021.2|1021.2|1021|3394
1621585270000|2021-05-21 08:21:10|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|2773
1621585280000|2021-05-21 08:21:20|1021.2|1020.8|1021|1020.8|1021.2|1020.8|1021|1020.6|4738
1621585290000|2021-05-21 08:21:30|1021.2|1021|1021.2|1020.8|1021.2|1021|1021.2|1020.8|1783
1621585310000|2021-05-21 08:21:50|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|1264
1621585320000|2021-05-21 08:22:00|1021.2|1020.8|1020.2|1020|1021.4|1021|1020.2|1020|15553
1621585330000|2021-05-21 08:22:10|1020.4|1020.2|1020.2|1020|1020.4|1020.2|1020.2|1020|9486
1621585340000|2021-05-21 08:22:20|||||||||5186
1621585350000|2021-05-21 08:22:30|1020|1019.8|1019.8|1019.4|1020.2|1020|1019.2|1019|33764
1621585360000|2021-05-21 08:22:40|1020|1019.6|1020|1019.6|1020.2|1020|1019.8|1019.6|26691
1621585370000|2021-05-21 08:22:50|1019.8|1019.4|1019.2|1019|1019.8|1019.4|1019.2|1019|2073
1621585380000|2021-05-21 08:23:00|||||||||6701
1621585390000|2021-05-21 08:23:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|4024
1621585400000|2021-05-21 08:23:20|1019|1018.8|1019|1018.8|1019.4|1019.2|1019|1018.8|12061
1621585410000|2021-05-21 08:23:30|1018.8|1018.6|1018.8|1018.6|1019.4|1019.2|1018.8|1018.6|24790
1621585420000|2021-05-21 08:23:40|||||||||5617
1621585430000|2021-05-21 08:23:50|1018.6|1018.4|1018.6|1018.4|1018.8|1018.4|1018.6|1018.4|4830
1621585440000|2021-05-21 08:24:00|1018.8||1018.6||1018.8||1018.6||4609
1621585450000|2021-05-21 08:24:10|1018.8||1018.6||1018.8||1018.6||3711
1621585460000|2021-05-21 08:24:20|1019.2|1019|1019.4|1019|1019.6|1019.2|1019.2|1019|12957
1621585480000|2021-05-21 08:24:40|1019.8|1019.2|1019.6|1019.4|1019.8|1019.6|1019.4|1019|8615
1621585490000|2021-05-21 08:24:50|1020.2|1019.6|1019.8|1019.4|1020.4|1019.6|1019.6|1019.4|5908
1621585500000|2021-05-21 08:25:00|1020|1019.8|1019.2|1019|1020|1019.8|1019.2|1019|8752
1621585520000|2021-05-21 08:25:20|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|5440
1621585530000|2021-05-21 08:25:30|1019.8|1019.4|1019.6|1019|1019.8|1019.4|1019.2|1019|6756
1621585540000|2021-05-21 08:25:40|1019.4||1019.4||1019.4||1019.4||29
1621585550000|2021-05-21 08:25:50|1019.6|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|2000
1621585570000|2021-05-21 08:26:10|1019|1018.8|1019|1018.4|1019|1018.8|1019|1018.4|2540
1621585580000|2021-05-21 08:26:20|1018.8||1018.6||1018.8||1018.6||2151
1621585590000|2021-05-21 08:26:30|1019.2|1019|1018.6|1018.2|1019.2|1019|1018.6|1018.2|6793
1621585600000|2021-05-21 08:26:40|1018.4||1018.4||1018.6||1018.4||2200
1621585610000|2021-05-21 08:26:50|1018.2|1018|1018.2|1018|1018.4|1018.2|1018.2|1018|40453
1621585620000|2021-05-21 08:27:00|1018|1017.8|1018.4|1017.8|1019.2|1019|1017.6|1017.2|18865
1621585630000|2021-05-21 08:27:10|1018.6|1018|1019.4|1019|1019.6|1019|1018.4|1017.8|5868
1621585640000|2021-05-21 08:27:20|1019.2|1018.8|1018.8|1018.2|1019.2|1018.8|1018.8|1018.2|250
1621585650000|2021-05-21 08:27:30|1018.6||1018.6||1018.6||1018.6||0
1621585660000|2021-05-21 08:27:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.2|629
1621585670000|2021-05-21 08:27:50|1018.6|1018.2|1018.6|1018.4|1018.6|1018.4|1018.6|1018.2|100
1621585680000|2021-05-21 08:28:00|1018.4|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|9069
1621585690000|2021-05-21 08:28:10|1018.4||1018.2||1018.4||1018.2||4200
1621585700000|2021-05-21 08:28:20|||||||||3428
1621585710000|2021-05-21 08:28:30|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|9397
1621585720000|2021-05-21 08:28:40|1018|1017.4|1017.6|1017.2|1018|1017.4|1017.6|1017|2975
1621585730000|2021-05-21 08:28:50||1017||1017||1017||1017|0
1621585740000|2021-05-21 08:29:00|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1017|1000
1621585750000|2021-05-21 08:29:10|1017.6|1017.2|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|1260
1621585770000|2021-05-21 08:29:30|1017.6|1017.4|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|7258
1621585780000|2021-05-21 08:29:40|1017.6||1017.4||1017.6||1017.4||5115
1621585800000|2021-05-21 08:30:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.6|1017.4|1017.2|10957
1621585810000|2021-05-21 08:30:10||1017.6||1017.4||1017.6||1017.4|987
1621585830000|2021-05-21 08:30:30||1017.6||1017.4||1017.6||1017.4|1000
1621585840000|2021-05-21 08:30:40|1017.6||1017.8||1017.8||1017.6||6003
1621585860000|2021-05-21 08:31:00|1018.2|1018|1018|1017.4|1018.4|1018|1017.8|1017.4|6331
1621585870000|2021-05-21 08:31:10|1017.8|1017.2|1017.2|1017|1017.8|1017.2|1017.2|1017|5002
1621585880000|2021-05-21 08:31:20|1017.4|1017.2|1017.6|1017.2|1017.8|1017.4|1017.2|1017|4492
1621585890000|2021-05-21 08:31:30||1017.4||1017.4||1017.4||1017.4|310
1621585900000|2021-05-21 08:31:40|1017.8|1017.6|1017.6|1017.4|1017.8|1017.6|1017.6|1017.4|974
1621585920000|2021-05-21 08:32:00|1017.8|1017.6|1017.6|1017.4|1017.8|1017.6|1017.6|1017.4|2357
1621585940000|2021-05-21 08:32:20|1017.8|1017.6|1017.6|1017.4|1018.4|1017.8|1017.6|1017.4|12450
1621585950000|2021-05-21 08:32:30|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|2234
1621585960000|2021-05-21 08:32:40||1017||1017||1017||1017|1943
1621585970000|2021-05-21 08:32:50|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.4|1017|2445
1621585980000|2021-05-21 08:33:00||1017.2||1017.4||1017.4||1017.2|979
1621585990000|2021-05-21 08:33:10|||||||||854
1621586000000|2021-05-21 08:33:20|1017.4|1017.2|1018.2|1017.6|1018.4|1018|1017.4|1017.2|10737
1621586010000|2021-05-21 08:33:30|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.8|1355
1621586020000|2021-05-21 08:33:40|1018|1017.6|1018.2|1018|1018.4|1018|1018|1017.6|3026
1621586030000|2021-05-21 08:33:50|1018.4|1018.2|1018.8|1018.4|1018.8|1018.4|1018.2|1018|4081
1621586040000|2021-05-21 08:34:00|1018.6|1018.6|1020.4|1019.8|1021.2|1020.4|1018.6|1018.6|7554
1621586050000|2021-05-21 08:34:10|1020.8|1020.6|1019.2|1018.8|1021|1020.6|1019.2|1018.8|6061
1621586060000|2021-05-21 08:34:20|1019|1019|1019.4|1018.8|1019.4|1019.2|1019|1018.8|2554
1621586070000|2021-05-21 08:34:30|1020.2|1019|1018.8|1018.6|1020.2|1020|1018.8|1018.6|12671
1621586080000|2021-05-21 08:34:40|1019||1019||1019||1019||2810
1621586090000|2021-05-21 08:34:50|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|2611
1621586100000|2021-05-21 08:35:00|1019|1018.4|1019.4|1018.8|1019.6|1019|1018.8|1018.4|3291
1621586110000|2021-05-21 08:35:10|1019.2|1019|1019.2|1018.8|1019.2|1019|1019.2|1018.8|200
1621586120000|2021-05-21 08:35:20|1019|1018.6|1019|1018.4|1019|1018.6|1019|1018.4|0
1621586130000|2021-05-21 08:35:30|1018.8|1018.6|1019.4|1019|1019.6|1019.2|1018.8|1018.6|3991
1621586140000|2021-05-21 08:35:40|||||||||1000
1621586150000|2021-05-21 08:35:50|1019.2|1018.8|1018.8|1018.2|1019.2|1018.8|1018.8|1018.2|4642
1621586160000|2021-05-21 08:36:00|1018.6|1018.4|1019.2|1018.8|1019.2|1018.8|1018.6|1018.2|5699
1621586170000|2021-05-21 08:36:10|1019|1018.6|1018.6|1018.2|1019.2|1018.6|1018.6|1018.2|7754
1621586200000|2021-05-21 08:36:40|1018.4|1018|1017.4|1017.2|1018.4|1018|1017.4|1017.2|22173
1621586210000|2021-05-21 08:36:50||1017||1017||1017||1017|1920
1621586220000|2021-05-21 08:37:00|1017.6|1017.2|1017.4|1017|1017.6|1017.4|1017.4|1017|3649
1621586240000|2021-05-21 08:37:20|1017.2|1017.2|1016.6|1016.2|1017.2|1017.2|1016.6|1016.2|11480
1621586250000|2021-05-21 08:37:30|1016.8|1016.4|1016.8|1016.6|1017|1016.8|1016.8|1016.4|1930
1621586260000|2021-05-21 08:37:40|||||||||1
1621586270000|2021-05-21 08:37:50|||||||||250
1621586280000|2021-05-21 08:38:00|||||||||5825
1621586290000|2021-05-21 08:38:10|1016.6|1016.4|1016.2|1016|1016.8|1016.4|1016.2|1015.6|28637
1621586300000|2021-05-21 08:38:20|1016|1015.8|1016|1015.4|1016.2|1015.8|1016|1015.4|2500
1621586310000|2021-05-21 08:38:30|1015.8|1015.2|1015.4|1015|1015.8|1015.2|1015.2|1015|10904
1621586320000|2021-05-21 08:38:40|1015.2|1015.2|1015.4|1015|1015.6|1015.4|1015.2|1015|7798
1621586350000|2021-05-21 08:39:10|||||||||100
1621586360000|2021-05-21 08:39:20|1015.6|1015.2|1015|1014.6|1015.6|1015.4|1014.8|1014.6|46547
1621586370000|2021-05-21 08:39:30|1014.8||1015||1015||1014.8||5628
1621586380000|2021-05-21 08:39:40|1014.8|1014.8|1014.8|1014.2|1014.8|1014.8|1014.8|1014.2|18518
1621586390000|2021-05-21 08:39:50||1014.4||1014.6||1014.6||1014.4|5284
1621586400000|2021-05-21 08:40:00|1014.6|1014.2|1014.4|1014.2|1014.8|1014.4|1014.4|1014.2|25577
1621586410000|2021-05-21 08:40:10|1014.6|1014.4|1015|1014.6|1015|1014.8|1014.6|1014.2|13346
1621586420000|2021-05-21 08:40:20|1014.8|1014.2|1014.6|1014.2|1014.8|1014.2|1014.6|1014.2|4839
1621586430000|2021-05-21 08:40:30|1014.4|1014.4|1014.8|1014.4|1014.8|1014.4|1014.4|1014.2|5531
1621586440000|2021-05-21 08:40:40|1015|1014.6|1015.2|1014.6|1015.8|1015.2|1015|1014.6|5881
1621586450000|2021-05-21 08:40:50|1015|1015|1015.4|1015|1015.4|1015|1015|1015|3173
1621586470000|2021-05-21 08:41:10|1015.6|1015.2|1015.8|1015.4|1015.8|1015.4|1015.4|1015.2|910
1621586480000|2021-05-21 08:41:20|1016|1015.6|1016.6|1015.6|1016.8|1016.6|1015.6|1015.4|10027
1621586490000|2021-05-21 08:41:30|1016.8|1015.8|1017.2|1016.4|1017.4|1016.4|1016.8|1015.8|0
1621586500000|2021-05-21 08:41:40|1017|1016|1016|1015.4|1017|1016.6|1015.6|1015|12740
1621586510000|2021-05-21 08:41:50|1015.8|1015|1015.4|1015.2|1015.8|1015.2|1015.4|1015|2581
1621586520000|2021-05-21 08:42:00|1015.6|1015.4|1015.8|1015.4|1016|1015.4|1015.6|1015.2|4483
1621586530000|2021-05-21 08:42:10|1016|1015.6|1015.8|1015.4|1016|1015.6|1015.8|1015.4|2019
1621586540000|2021-05-21 08:42:20|1016|1015.6|1017|1016.4|1017.2|1016.4|1015.8|1015.4|2016
1621586550000|2021-05-21 08:42:30|1016.8|1016|1016.6|1016|1016.8|1016.6|1016.2|1016|5973
1621586560000|2021-05-21 08:42:40|1016.4|1016.2|1016.2|1016|1016.4|1016.2|1016.2|1016|138
1621586570000|2021-05-21 08:42:50|||||||||490
1621586580000|2021-05-21 08:43:00|||||||||1830
1621586590000|2021-05-21 08:43:10|1016|1015.6|1016|1015.4|1016.2|1015.6|1015.8|1015.2|16127
1621586600000|2021-05-21 08:43:20|1015.8|1015.2|1016.2|1015.6|1016.2|1015.8|1015.8|1015.2|9520
1621586610000|2021-05-21 08:43:30|1016|1015.8|1016.2|1015.6|1016.2|1015.8|1016|1015.6|500
1621586620000|2021-05-21 08:43:40|1016|1015.8|1016.4|1016|1016.8|1016.2|1016|1015.6|13897
1621586630000|2021-05-21 08:43:50|1016.6|1016.2|1017.4|1017|1017.6|1017|1016.6|1016.2|1332
1621586640000|2021-05-21 08:44:00|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017|998
1621586650000|2021-05-21 08:44:10|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.2|1016.2|4117
1621586660000|2021-05-21 08:44:20|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017|392
1621586680000|2021-05-21 08:44:40|1018.2|1017.4|1016.8|1016.2|1018.4|1017.8|1016.8|1016.2|6725
1621586690000|2021-05-21 08:44:50|1016.6||1016.6||1016.6||1016.6||0
1621586700000|2021-05-21 08:45:00|1016.8|1016.4|1017.2|1016.6|1017.2|1016.6|1016.6|1016.4|4804
1621586710000|2021-05-21 08:45:10|1017||1017||1017||1017||0
1621586720000|2021-05-21 08:45:20|1017.2||1016.8||1017.2||1016.8||1317
1621586730000|2021-05-21 08:45:30|||||||||681
1621586750000|2021-05-21 08:45:50|1017||1016.8||1017||1016.8||828
1621586760000|2021-05-21 08:46:00|1017||1017||1017||1017||1250
1621586770000|2021-05-21 08:46:10|1017.4|1016.8|1017|1016.4|1017.8|1017.4|1016.6|1016.2|6546
1621586780000|2021-05-21 08:46:20|1017.2|1016.6|1017|1016.4|1017.4|1017|1017|1016.4|2000
1621586790000|2021-05-21 08:46:30||1016.6||1016.4||1016.6||1016.4|500
1621586800000|2021-05-21 08:46:40||1016.6||1016.6||1016.6||1016.6|498
1621586810000|2021-05-21 08:46:50|1016.8|1016.8|1017.6|1017.2|1017.6|1017.2|1016.8|1016.6|2813
1621586820000|2021-05-21 08:47:00|1017.8|1017.4|1017.6|1017.4|1017.8|1017.4|1017.6|1017.4|959
1621586830000|2021-05-21 08:47:10|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|3833
1621586840000|2021-05-21 08:47:20|1017.2|1016.8|1017|1016.8|1017.2|1016.8|1017|1016.4|4013
1621586850000|2021-05-21 08:47:30||1016.6||1016.4||1016.6||1016.4|0
1621586860000|2021-05-21 08:47:40|1016.8|1016.6|1016|1015.4|1017|1016.8|1016|1015.4|24490
1621586870000|2021-05-21 08:47:50|1015.8|1015.2|1016.4|1015.8|1017|1016.2|1015.8|1015.2|13987
1621586880000|2021-05-21 08:48:00|1016.2|1015.6|1015.8|1015.6|1016.2|1015.6|1015.8|1015.6|1881
1621586890000|2021-05-21 08:48:10|1016||1015.8||1016||1015.8||5044
1621586900000|2021-05-21 08:48:20|||||||||800
1621586920000|2021-05-21 08:48:40|||||||||6637
1621586930000|2021-05-21 08:48:50|||||||||3661
1621586940000|2021-05-21 08:49:00|1015.6|1015.4|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|5823
1621586950000|2021-05-21 08:49:10|1015.4|1015.4|1015.6|1015.4|1015.6|1015.4|1015.4|1015.2|8716
1621586960000|2021-05-21 08:49:20|1015.8||1015.6||1015.8||1015.6||645
1621586980000|2021-05-21 08:49:40|1015.4|1015.2|1015.8|1015.2|1015.8|1015.4|1015.4|1015.2|3146
1621586990000|2021-05-21 08:49:50||1015.4||1015.2||1015.4||1015.2|100
1621587000000|2021-05-21 08:50:00|1015.6||1015.6||1015.6||1015.6||400
1621587020000|2021-05-21 08:50:20|1015.8|1015.6|1015.8|1015.6|1015.8|1015.6|1015.8|1015.6|2689
1621587040000|2021-05-21 08:50:40|1016|1015.8|1016|1015.6|1016.2|1015.8|1016|1015.6|3762
1621587050000|2021-05-21 08:50:50|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|664
1621587060000|2021-05-21 08:51:00|1016.4|1016|1016.6|1016.2|1016.6|1016.2|1016.4|1016|1513
1621587080000|2021-05-21 08:51:20|1016.4|1016|1016.4|1015.8|1016.4|1016|1016.2|1015.8|1550
1621587090000|2021-05-21 08:51:30|||||||||150
1621587100000|2021-05-21 08:51:40||1016||1016||1016||1016|16
1621587110000|2021-05-21 08:51:50|1016.2|1015.8|1016.2|1015.8|1016.4|1016|1016.2|1015.8|2750
1621587120000|2021-05-21 08:52:00|1016||1016||1016||1016||3324
1621587140000|2021-05-21 08:52:20|1016.2|1016|1016.4|1016|1016.4|1016|1016|1015.8|9962
1621587160000|2021-05-21 08:52:40||1016.2||1016||1016.2||1016|0
1621587170000|2021-05-21 08:52:50|||||||||500
1621587180000|2021-05-21 08:53:00|1016.2||1016.2||1016.4||1016.2||1540
1621587190000|2021-05-21 08:53:10|||||||||294
1621587200000|2021-05-21 08:53:20|1016.4|1016.2|1016.2|1016|1016.6|1016.2|1016.2|1016|8836
1621587230000|2021-05-21 08:53:50|1016.4|1016.2|1017|1016.6|1017.2|1016.8|1016.2|1016|9489
1621587240000|2021-05-21 08:54:00|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.6|845
1621587250000|2021-05-21 08:54:10||1016.6||1016.8||1016.8||1016.6|0
1621587260000|2021-05-21 08:54:20||1017||1016.8||1017||1016.6|500
1621587270000|2021-05-21 08:54:30|1017|1016.6|1016.8|1016.6|1017|1016.6|1016.8|1016.6|443
1621587280000|2021-05-21 08:54:40|1016.6|1016.4|1016.4|1016|1016.6|1016.4|1016.4|1016|1486
1621587290000|2021-05-21 08:54:50|1016.2|1015.8|1015.4|1015.2|1016.2|1015.8|1015.4|1015.2|10065
1621587300000|2021-05-21 08:55:00|1015.6|1015.4|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|2677
1621587310000|2021-05-21 08:55:10|1015.4|1015|1015.2|1015|1015.4|1015|1015.2|1015|4880
1621587330000|2021-05-21 08:55:30|1015.4|1015.2|1015.2|1015|1015.6|1015.2|1015.2|1015|5284
1621587340000|2021-05-21 08:55:40|1015.6|1015.2|1015.8|1015.2|1016|1015.6|1015.6|1015.2|2233
1621587350000|2021-05-21 08:55:50|1015.6|1015|1015.6|1015.2|1015.6|1015.2|1015.6|1015|0
1621587360000|2021-05-21 08:56:00||1015.4||1015.2||1015.4||1015.2|1000
1621587370000|2021-05-21 08:56:10|||||||||10
1621587400000|2021-05-21 08:56:40|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|2000
1621587410000|2021-05-21 08:56:50|1015.8|1015.4|1015.8|1015.2|1015.8|1015.4|1015.6|1015.2|1204
1621587420000|2021-05-21 08:57:00|||||||||15
1621587430000|2021-05-21 08:57:10||1015.4||1015.4||1015.4||1015.4|99
1621587440000|2021-05-21 08:57:20||1015.2||1015.2||1015.2||1015.2|0
1621587460000|2021-05-21 08:57:40|1015.6|1015.4|1015.8|1015.4|1015.8|1015.4|1015.6|1015.4|0
1621587470000|2021-05-21 08:57:50|1015.6|1015.2|1015.4|1015.2|1015.6|1015.2|1015.4|1015.2|2360
1621587480000|2021-05-21 08:58:00|1015.6|1015.4|1016.2|1015.4|1016.2|1015.4|1015.6|1015.4|2155
1621587490000|2021-05-21 08:58:10||1015.6||1015.6||1015.8||1015.6|27
1621587500000|2021-05-21 08:58:20|1016.4|1015.8|1016.2|1015.8|1016.4|1016.2|1016.2|1015.8|5049
1621587510000|2021-05-21 08:58:30|1016|1015.6|1015.6|1015.2|1016|1015.6|1015.6|1015.2|3090
1621587520000|2021-05-21 08:58:40|1015.4|1015.4|1016.4|1016|1016.4|1016.2|1015.4|1015.4|12604
1621587530000|2021-05-21 08:58:50|||||||||63
1621587540000|2021-05-21 08:59:00|1016.2||1016.2||1016.2||1016.2||0
1621587560000|2021-05-21 08:59:20|1016.4||1016.2||1016.4||1016.2||3047
1621587570000|2021-05-21 08:59:30|||||||||100
1621587580000|2021-05-21 08:59:40|||||||||56
1621587590000|2021-05-21 08:59:50|1016.4||1016.2||1016.4||1016.2||2056
1621587600000|2021-05-21 09:00:00|1016.4|1016.2|1016.4|1016.2|1016.4|1016.2|1016.4|1016|2380
1621587610000|2021-05-21 09:00:10|||||||||10
1621587620000|2021-05-21 09:00:20|||||||||724
1621587630000|2021-05-21 09:00:30|1016.8|1016.4|1016.4|1016.2|1016.8|1016.4|1016.4|1016.2|3827
1621587650000|2021-05-21 09:00:50|1016.2|1016|1016.8|1016.2|1016.8|1016.4|1016.2|1016|12466
1621587660000|2021-05-21 09:01:00|1017.2|1016.4|1016.8|1016.2|1017.2|1016.8|1016.8|1016.2|2771
1621587670000|2021-05-21 09:01:10|1017.2|1016.4|1017.4|1017|1017.8|1017.2|1017.2|1016.4|5221
1621587680000|2021-05-21 09:01:20|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|110
1621587690000|2021-05-21 09:01:30||1017||1016.8||1017||1016.8|700
1621587700000|2021-05-21 09:01:40|1017.4|1017|1017.4|1017|1017.8|1017.4|1017.4|1016.8|2717
1621587710000|2021-05-21 09:01:50|1017.2|1016.8|1017.2|1016.8|1017.4|1016.8|1017|1016.6|2812
1621587730000|2021-05-21 09:02:10|1017.8|1017|1017.6|1016.8|1017.8|1017.6|1017.6|1016.8|10400
1621587740000|2021-05-21 09:02:20|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|0
1621587750000|2021-05-21 09:02:30||1017||1017||1017||1017|0
1621587760000|2021-05-21 09:02:40|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|5863
1621587770000|2021-05-21 09:02:50|1017.8|1017.6|1017.6|1017.4|1018|1017.8|1017.6|1017.4|7976
1621587790000|2021-05-21 09:03:10|1017.8|1017.6|1017.6|1017.4|1018|1017.6|1017.6|1017.4|2960
1621587800000|2021-05-21 09:03:20|||||||||100
1621587810000|2021-05-21 09:03:30|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|3617
1621587820000|2021-05-21 09:03:40|1018|1017.6|1018|1017.4|1018|1017.6|1017.8|1017.4|3004
1621587830000|2021-05-21 09:03:50|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|0
1621587840000|2021-05-21 09:04:00|1018.2|1018|1017.8|1017.6|1018.2|1018|1017.8|1017.6|12793
1621587850000|2021-05-21 09:04:10|1018|1017.8|1018|1017.8|1018.2|1017.8|1018|1017.8|2333
1621587860000|2021-05-21 09:04:20|1018.2|1018|1018.6|1018.2|1018.6|1018.4|1018.2|1018|3387
1621587870000|2021-05-21 09:04:30|1018.8|1018.4|1017.8|1017.4|1019.6|1019.2|1017.8|1017.4|13585
1621587890000|2021-05-21 09:04:50|1017.6||1017.6||1017.8||1017.6||660
1621587900000|2021-05-21 09:05:00|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|10671
1621587910000|2021-05-21 09:05:10|1017|1016.8|1017.2|1016.6|1017.4|1017.2|1017|1016.2|15957
1621587920000|2021-05-21 09:05:20|1017|1016.8|1016.8|1016.2|1017|1016.8|1016.8|1016.2|2251
1621587940000|2021-05-21 09:05:40|1016.6|1016|1016.4|1016|1016.6|1016|1016.4|1016|0
1621587950000|2021-05-21 09:05:50|1016.2|1015.8|1016.2|1015.6|1016.4|1016|1016|1015.6|7568
1621587960000|2021-05-21 09:06:00|1016.4|1016.2|1016.2|1015.6|1016.4|1016.2|1016.2|1015.6|3000
1621587970000|2021-05-21 09:06:10|1016|1015.8|1015.2|1015|1016|1015.8|1015.2|1015|10780
1621587980000|2021-05-21 09:06:20|||||||||3183
1621588000000|2021-05-21 09:06:40|||||||||9749
1621588020000|2021-05-21 09:07:00|||||||||10764
1621588030000|2021-05-21 09:07:10|||||||||1631
1621588070000|2021-05-21 09:07:50|||||||||100
1621588080000|2021-05-21 09:08:00|1015.4|1015.2|1015.2|1015|1015.4|1015.2|1015.2|1015|8296
1621588090000|2021-05-21 09:08:10|||||||||16101
1621588100000|2021-05-21 09:08:20|||||||||10025
1621588110000|2021-05-21 09:08:30|||||||||17894
1621588120000|2021-05-21 09:08:40|||||||||1803
1621588140000|2021-05-21 09:09:00|||||||||50
1621588150000|2021-05-21 09:09:10|||||||||200
1621588160000|2021-05-21 09:09:20|1015|1014.8|1015.2|1014.8|1015.2|1015|1014.8|1014.6|30932
1621588170000|2021-05-21 09:09:30|1015|1015|1015.6|1015.2|1015.6|1015.2|1015|1014.8|12411
1621588180000|2021-05-21 09:09:40|1015.8|1015.4|1016|1015.4|1016|1015.6|1015.6|1015.2|3844
1621588190000|2021-05-21 09:09:50||1015.2||1015.2||1015.2||1015.2|0
1621588200000|2021-05-21 09:10:00|1015.8||1015.8||1015.8||1015.6||0
1621588210000|2021-05-21 09:10:10||1015.4||1015.4||1015.4||1015.4|0
1621588220000|2021-05-21 09:10:20|||||||||500
1621588250000|2021-05-21 09:10:50|1016|1015.6|1015.8|1015.4|1016.2|1015.8|1015.8|1015.4|7201
1621588260000|2021-05-21 09:11:00||1015.6||1015.4||1015.6||1015.4|0
1621588270000|2021-05-21 09:11:10|1016.2|1016|1015.6|1015.4|1016.4|1016|1015.6|1015.4|25748
1621588280000|2021-05-21 09:11:20|1015.8||1015.6||1015.8||1015.6||6883
1621588290000|2021-05-21 09:11:30|||||||||240
1621588310000|2021-05-21 09:11:50|1015.4|1015.2|1015.4|1015|1015.6|1015.4|1015.4|1015|10837
1621588320000|2021-05-21 09:12:00||1015.2||1015.2||1015.2||1015.2|0
1621588330000|2021-05-21 09:12:10|1015.2|1015|1015.4|1015|1015.4|1015|1015.2|1015|2682
1621588350000|2021-05-21 09:12:30|1015.6|1015.2|1015.8|1015.4|1015.8|1015.6|1015.4|1015|20038
1621588360000|2021-05-21 09:12:40|1015.6||1015.8||1015.8||1015.6||437
1621588370000|2021-05-21 09:12:50|1016|1015.6|1016|1015.6|1016.2|1016|1015.8|1015.6|3023
1621588380000|2021-05-21 09:13:00|||||||||1450
1621588390000|2021-05-21 09:13:10||1015.8||1015.6||1015.8||1015.6|500
1621588410000|2021-05-21 09:13:30|1016.2|1015.8|1015.8|1015.6|1016.6|1016.2|1015.8|1015.6|9582
1621588430000|2021-05-21 09:13:50|1016|1015.8|1016.2|1015.8|1016.4|1016|1016|1015.8|9256
1621588440000|2021-05-21 09:14:00|1016||1016||1016||1016||11950
1621588450000|2021-05-21 09:14:10|||||||||6250
1621588460000|2021-05-21 09:14:20|||||||||3813
1621588470000|2021-05-21 09:14:30|1016.4|1016|1016|1015.8|1016.4|1016|1016|1015.8|20468
1621588480000|2021-05-21 09:14:40|||||||||40
1621588490000|2021-05-21 09:14:50|1015.8|1015.6|1015.8|1015.6|1016|1015.6|1015.8|1015.6|1243
1621588500000|2021-05-21 09:15:00|1015.6|1015.4|1015.2|1015|1015.6|1015.4|1014.8|1014.6|32983
1621588510000|2021-05-21 09:15:10|1015|1014.6|1014.6|1014.2|1015|1014.6|1014.6|1014.2|4017
1621588520000|2021-05-21 09:15:20|1014.8|1014.4|1014.6|1014.2|1015.2|1014.8|1014.6|1014.2|8228
1621588530000|2021-05-21 09:15:30|1014.4|1014|1014.8|1014.6|1014.8|1014.6|1014.2|1014|27458
1621588540000|2021-05-21 09:15:40|1014.6|1014.2|1014|1013.8|1014.6|1014.2|1013.8|1013.2|28695
1621588550000|2021-05-21 09:15:50|1014.2|1014.2|1014.2|1014|1014.4|1014.2|1014|1013.8|9964
1621588560000|2021-05-21 09:16:00|||||||||200
1621588570000|2021-05-21 09:16:10|||||||||10961
1621588590000|2021-05-21 09:16:30|1014|1013.8|1014.2|1014|1014.4|1014.2|1014|1013.8|14040
1621588600000|2021-05-21 09:16:40|1014.4|1014.2|1014.4|1014|1014.6|1014.2|1014.2|1014|7222
1621588610000|2021-05-21 09:16:50|1014.2||1014.2||1014.2||1014.2||0
1621588620000|2021-05-21 09:17:00|1014.4|1014.2|1015|1014.4|1015.4|1014.6|1014.4|1014|8506
1621588630000|2021-05-21 09:17:10|1014.6|1014.6|1015|1014.4|1015|1014.8|1014.6|1014.4|1312
1621588640000|2021-05-21 09:17:20|1014.8|1014.6|1014.4|1014.2|1015|1014.6|1014.4|1014.2|6191
1621588650000|2021-05-21 09:17:30|1015.2|1015|1014.4|1014.2|1015.2|1015|1014.4|1014|27025
1621588660000|2021-05-21 09:17:40|||||||||1007
1621588670000|2021-05-21 09:17:50|||||||||4434
1621588680000|2021-05-21 09:18:00|1014.6|1014.4|1015|1014.4|1015|1014.6|1014.6|1014.4|2113
1621588690000|2021-05-21 09:18:10||1014.6||1014.4||1014.6||1014.4|801
1621588700000|2021-05-21 09:18:20||1014.6||1014.4||1014.6||1014.4|986
1621588710000|2021-05-21 09:18:30|1014.8|1014.6|1014.8|1014.4|1014.8|1014.6|1014.8|1014.4|0
1621588720000|2021-05-21 09:18:40||1014.6||1014.4||1014.6||1014.4|204
1621588730000|2021-05-21 09:18:50|1015|1014.6|1014.8|1014.6|1015|1014.6|1014.8|1014.6|1511
1621588740000|2021-05-21 09:19:00|1015||1014.8||1015||1014.8||1757
1621588750000|2021-05-21 09:19:10|1015||1015.2||1015.2||1015||1450
1621588760000|2021-05-21 09:19:20|1015|1014.8|1015.2|1015|1015.2|1015|1015|1014.8|1769
1621588770000|2021-05-21 09:19:30|1015.4|1015.2|1015.2|1015|1015.4|1015.2|1015.2|1015|2515
1621588800000|2021-05-21 09:20:00|||||||||13160
1621588810000|2021-05-21 09:20:10|1015|1014.8|1015|1014.8|1015|1014.8|1015|1014.8|9034
1621588820000|2021-05-21 09:20:20|1015.2|1015|1015.2|1015|1015.2|1015|1015.2|1015|4026
1621588830000|2021-05-21 09:20:30|1015.4|1015.2|1015.6|1015.2|1016|1015.4|1015.4|1015|3650
1621588840000|2021-05-21 09:20:40|1015.8|1015.4|1015.6|1015.2|1016|1015.4|1015.6|1015|600
1621588850000|2021-05-21 09:20:50|1016|1015.4|1016|1015.2|1016|1015.4|1016|1015.2|150
1621588860000|2021-05-21 09:21:00|1015.6|1015.4|1017.2|1016.8|1017.8|1016.8|1015.6|1015.4|3498
1621588870000|2021-05-21 09:21:10|1017|1016.6|1017|1016.6|1017.2|1016.8|1016.8|1016.2|16972
1621588880000|2021-05-21 09:21:20|1017.2|1016.8|1017.2|1016.6|1017.4|1017.2|1017.2|1016.6|1627
1621588910000|2021-05-21 09:21:50|1017|1016.4|1016.8|1016.4|1017|1016.4|1016.8|1016.4|1809
1621588920000|2021-05-21 09:22:00||1016.6||1016.6||1016.6||1016.6|28
1621588930000|2021-05-21 09:22:10|1017|1016.8|1017.2|1016.6|1017.2|1016.8|1016.8|1016.6|15662
1621588950000|2021-05-21 09:22:30|1017||1016.8||1017||1016.8||5129
1621588980000|2021-05-21 09:23:00|1016.6|1016.4|1016.4|1016.2|1016.6|1016.4|1016.4|1016.2|8695
1621588990000|2021-05-21 09:23:10|1016.6|1016.4|1016.8|1016.4|1016.8|1016.4|1016.6|1016.4|5399
1621589000000|2021-05-21 09:23:20|1017|1016.6|1016.8|1016.4|1017.2|1016.8|1016.8|1016.4|1229
1621589010000|2021-05-21 09:23:30|1017.2|1016.6|1017|1016.4|1017.2|1016.6|1016.8|1016.4|6278
1621589020000|2021-05-21 09:23:40||1016.6||1016.4||1016.6||1016.4|1275
1621589030000|2021-05-21 09:23:50|1016.8||1016.8||1016.8||1016.6||5000
1621589040000|2021-05-21 09:24:00|1016.6|1016.2|1016.6|1016.2|1016.8|1016.2|1016.6|1016.2|0
1621589050000|2021-05-21 09:24:10|1016.4||1016.4||1016.6||1016.4||14873
1621589060000|2021-05-21 09:24:20|1016|1015.8|1015.8|1015.6|1016.2|1015.8|1015.8|1015.6|27496
1621589070000|2021-05-21 09:24:30|1018.2|1018|1017|1016.2|1018.6|1018|1016|1015.6|34154
1621589080000|2021-05-21 09:24:40|1017.2|1016.4|1017.2|1016.8|1017.4|1017|1017|1016.2|4187
1621589090000|2021-05-21 09:24:50|1017|1017|1017.2|1017|1017.4|1017|1017|1017|6134
1621589100000|2021-05-21 09:25:00|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|3900
1621589110000|2021-05-21 09:25:10|1017.6|1017.4|1017.8|1017.2|1018|1017.4|1017.6|1017.2|1384
1621589120000|2021-05-21 09:25:20|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|1382
1621589140000|2021-05-21 09:25:40|1017.4||1017.4||1017.4||1017.4||0
1621589150000|2021-05-21 09:25:50|1017.2||1017.2||1017.2||1017.2||15914
1621589160000|2021-05-21 09:26:00|||||||||2208
1621589170000|2021-05-21 09:26:10|||||||||3495
1621589180000|2021-05-21 09:26:20|1017|1016.8|1016.6|1016.4|1017|1016.8|1016.6|1016.4|675
1621589190000|2021-05-21 09:26:30|1016.8|1016.6|1016.8|1016.2|1017|1016.6|1016.4|1016.2|18171
1621589200000|2021-05-21 09:26:40|1016.6||1016.4||1016.6||1016.4||710
1621589210000|2021-05-21 09:26:50|1016.6|1016.4|1017|1016.4|1017.8|1017|1016.6|1016.4|5118
1621589220000|2021-05-21 09:27:00|1016.8|1016.6|1017.2|1016.6|1017.6|1017|1016.8|1016.6|515
1621589230000|2021-05-21 09:27:10|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|0
1621589240000|2021-05-21 09:27:20|1017.2|1016.6|1017|1016.6|1017.6|1017.2|1017|1016.4|6059
1621589250000|2021-05-21 09:27:30|1017.2|1016.8|1017.6|1017.4|1018|1017.4|1017.2|1016.8|3250
1621589260000|2021-05-21 09:27:40|1018|1017.6|1018.6|1017.8|1018.6|1017.8|1018|1017.4|1985
1621589270000|2021-05-21 09:27:50|1018.4|1018|1018|1017.4|1018.6|1018|1018|1017.4|500
1621589280000|2021-05-21 09:28:00|1017.8|1017.6|1017.8|1017.4|1018.6|1018|1017.6|1017.4|13715
1621589290000|2021-05-21 09:28:10|1018.2|1017.6|1018.2|1017.6|1018.4|1017.8|1018.2|1017.6|577
1621589300000|2021-05-21 09:28:20|1018.4||1018.2||1018.4||1018.2||0
1621589310000|2021-05-21 09:28:30|1018|1017.4|1017.8|1017.4|1018|1017.6|1017.6|1017.4|1847
1621589320000|2021-05-21 09:28:40|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|250
1621589330000|2021-05-21 09:28:50|1018.2|1017.8|1018.2|1017.6|1018.4|1017.8|1018.2|1017.6|1560
1621589340000|2021-05-21 09:29:00|1018.4|1017.8|1017.8|1017.6|1018.6|1018|1017.8|1017.6|2427
1621589350000|2021-05-21 09:29:10|||||||||450
1621589370000|2021-05-21 09:29:30|||||||||1969
1621589380000|2021-05-21 09:29:40|1018||1017.8||1018||1017.8||4000
1621589390000|2021-05-21 09:29:50|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|2431
1621589400000|2021-05-21 09:30:00|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|4563
1621589410000|2021-05-21 09:30:10|1018||1017.8||1018||1017.8||300
1621589420000|2021-05-21 09:30:20|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|2126
1621589430000|2021-05-21 09:30:30|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|177
1621589440000|2021-05-21 09:30:40|1018||1017.8||1018||1017.8||2500
1621589450000|2021-05-21 09:30:50|1018|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.8|1663
1621589460000|2021-05-21 09:31:00||1017.6||1017.6||1017.6||1017.6|8529
1621589470000|2021-05-21 09:31:10|1017.8||1017.8||1018||1017.8||330
1621589480000|2021-05-21 09:31:20|1018||1018||1018||1017.8||4398
1621589490000|2021-05-21 09:31:30|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.8|1017.6|11654
1621589500000|2021-05-21 09:31:40||1017.4||1017.6||1017.6||1017.4|372
1621589520000|2021-05-21 09:32:00|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|14311
1621589530000|2021-05-21 09:32:10|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|2883
1621589550000|2021-05-21 09:32:30|||||||||1989
1621589560000|2021-05-21 09:32:40|1017.6|1017.4|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|7149
1621589570000|2021-05-21 09:32:50|1017.6||1017.4||1017.6||1017.4||4407
1621589590000|2021-05-21 09:33:10|||||||||6549
1621589600000|2021-05-21 09:33:20|||||||||250
1621589630000|2021-05-21 09:33:50|1017.6|1017.4|1017.6|1017.2|1018|1017.6|1017.6|1017.2|9410
1621589640000|2021-05-21 09:34:00|1017.4||1017.4||1017.4||1017.4||10116
1621589650000|2021-05-21 09:34:10|||||||||5313
1621589660000|2021-05-21 09:34:20|||||||||155
1621589670000|2021-05-21 09:34:30|1017.6|1017.4|1018|1017.6|1018|1017.8|1017.6|1017.4|18435
1621589680000|2021-05-21 09:34:40|1017.8||1017.8||1018||1017.8||2121
1621589690000|2021-05-21 09:34:50|1018||1018||1018||1018||748
1621589700000|2021-05-21 09:35:00||1017.8||1017.8||1017.8||1017.8|0
1621589710000|2021-05-21 09:35:10||1017.6||1017.6||1017.6||1017.6|250
1621589740000|2021-05-21 09:35:40||1017.8||1017.8||1017.8||1017.6|4238
1621589760000|2021-05-21 09:36:00|1018.2|1018|1018|1017.6|1018.2|1018|1017.8|1017.6|24693
1621589770000|2021-05-21 09:36:10|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.8|1017.6|250
1621589790000|2021-05-21 09:36:30|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|1032
1621589810000|2021-05-21 09:36:50|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|4040
1621589820000|2021-05-21 09:37:00|1017.8||1017.8||1018||1017.8||7922
1621589830000|2021-05-21 09:37:10|||||||||250
1621589850000|2021-05-21 09:37:30|1018.2|1017.8|1017.8|1017.6|1018.6|1018|1017.8|1017.6|15687
1621589860000|2021-05-21 09:37:40|||||||||576
1621589870000|2021-05-21 09:37:50|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|4250
1621589880000|2021-05-21 09:38:00|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|2000
1621589890000|2021-05-21 09:38:10|||||||||350
1621589910000|2021-05-21 09:38:30|1018|1017.8|1018|1017.6|1018|1017.8|1018|1017.6|5000
1621589920000|2021-05-21 09:38:40|1017.8||1017.8||1017.8||1017.8||0
1621589940000|2021-05-21 09:39:00|||||||||270
1621589960000|2021-05-21 09:39:20|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|2561
1621589970000|2021-05-21 09:39:30|1018||1018||1018||1018||911
1621589980000|2021-05-21 09:39:40|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.8|1017.6|201
1621589990000|2021-05-21 09:39:50|1018|1017.8|1018.2|1017.8|1018.4|1017.8|1017.8|1017.6|11460
1621590000000|2021-05-21 09:40:00|1018|1017.6|1017.6|1017.4|1018|1017.6|1017.6|1017.4|10981
1621590010000|2021-05-21 09:40:10|||||||||3181
1621590020000|2021-05-21 09:40:20|||||||||300
1621590030000|2021-05-21 09:40:30|1017.8||1017.6||1017.8||1017.6||4825
1621590050000|2021-05-21 09:40:50|1017.8|1017.6|1018|1017.4|1018|1017.6|1017.6|1017.4|6702
1621590060000|2021-05-21 09:41:00|1017.8||1017.8||1018||1017.8||0
1621590110000|2021-05-21 09:41:50|1018|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|6601
1621590120000|2021-05-21 09:42:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.6|1017.8|1017.4|0
1621590130000|2021-05-21 09:42:10|1018|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.4|2647
1621590140000|2021-05-21 09:42:20|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|899
1621590150000|2021-05-21 09:42:30|1017.8|1017.8|1017.8|1017.4|1018|1017.8|1017.6|1017.4|2709
1621590170000|2021-05-21 09:42:50||1017.6||1017.6||1017.6||1017.6|0
1621590180000|2021-05-21 09:43:00|1018||1017.8||1018||1017.8||6334
1621590190000|2021-05-21 09:43:10|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|1883
1621590200000|2021-05-21 09:43:20|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|74
1621590210000|2021-05-21 09:43:30|1018.2|1017.8|1018|1017.8|1018.2|1017.8|1018|1017.6|3013
1621590220000|2021-05-21 09:43:40||1017.6||1017.6||1017.6||1017.6|1556
1621590230000|2021-05-21 09:43:50||1017.8||1017.6||1017.8||1017.6|0
1621590240000|2021-05-21 09:44:00||1017.8||1017.8||1017.8||1017.8|200
1621590250000|2021-05-21 09:44:10|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|4988
1621590260000|2021-05-21 09:44:20|||||||||5402
1621590280000|2021-05-21 09:44:40|||||||||20
1621590290000|2021-05-21 09:44:50|1018.4|1018|1018|1017.8|1019|1018.6|1018|1017.8|35639
1621590300000|2021-05-21 09:45:00|1018.2|1018|1018|1017.6|1018.4|1018|1018|1017.6|20717
1621590320000|2021-05-21 09:45:20|1018.2|1017.8|1018|1017.8|1018.2|1017.8|1018|1017.8|2178
1621590330000|2021-05-21 09:45:30||1017.6||1017.6||1017.6||1017.6|0
1621590350000|2021-05-21 09:45:50|1018.2|1017.8|1018.2|1017.8|1018.4|1018.2|1018|1017.8|6419
1621590360000|2021-05-21 09:46:00|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|0
1621590370000|2021-05-21 09:46:10|1018.2|1017.8|1018|1017.8|1018.4|1018|1018|1017.8|8956
1621590380000|2021-05-21 09:46:20||1017.6||1017.6||1017.6||1017.6|535
1621590410000|2021-05-21 09:46:50|||||||||500
1621590430000|2021-05-21 09:47:10||1017.8||1017.8||1017.8||1017.8|0
1621590440000|2021-05-21 09:47:20|||||||||745
1621590450000|2021-05-21 09:47:30|1018.2||1018||1018.2||1018||1500
1621590470000|2021-05-21 09:47:50|1018.2|1018|1018.2|1017.8|1018.8|1018|1018|1017.8|3766
1621590480000|2021-05-21 09:48:00|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|5248
1621590520000|2021-05-21 09:48:40||1017.8||1017.6||1017.8||1017.6|12122
1621590530000|2021-05-21 09:48:50|1018.2|1018|1018|1017.6|1018.4|1018|1017.8|1017.6|31003
1621590540000|2021-05-21 09:49:00|||||||||200
1621590550000|2021-05-21 09:49:10|||||||||14755
1621590560000|2021-05-21 09:49:20|1017.8||1017.8||1017.8||1017.8||0
1621590570000|2021-05-21 09:49:30|||||||||150
1621590580000|2021-05-21 09:49:40|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|6583
1621590590000|2021-05-21 09:49:50|1018.2|1018|1018.6|1018|1019|1018.4|1018.2|1018|9574
1621590600000|2021-05-21 09:50:00|1018.4|1017.8|1018|1017.6|1018.4|1017.8|1018|1017.6|3909
1621590610000|2021-05-21 09:50:10||1017.8||1017.8||1017.8||1017.6|455
1621590620000|2021-05-21 09:50:20||1017.6||1017.8||1017.8||1017.6|2736
1621590630000|2021-05-21 09:50:30|||||||||7865
1621590640000|2021-05-21 09:50:40|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|22728
1621590660000|2021-05-21 09:51:00|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|35405
1621590670000|2021-05-21 09:51:10|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|2317
1621590680000|2021-05-21 09:51:20|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|3300
1621590690000|2021-05-21 09:51:30|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|5702
1621590700000|2021-05-21 09:51:40|1018.2||1018||1018.2||1018||1465
1621590710000|2021-05-21 09:51:50|||||||||500
1621590720000|2021-05-21 09:52:00|||||||||351
1621590730000|2021-05-21 09:52:10|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|12306
1621590740000|2021-05-21 09:52:20|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|1502
1621590750000|2021-05-21 09:52:30|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|2926
1621590760000|2021-05-21 09:52:40||1017.8||1017.6||1017.8||1017.6|230
1621590780000|2021-05-21 09:53:00|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|3338
1621590790000|2021-05-21 09:53:10|||||||||283
1621590810000|2021-05-21 09:53:30|1018|1017.8|1018|1017.6|1018|1017.8|1018|1017.6|5439
1621590820000|2021-05-21 09:53:40|1017.8||1017.8||1018||1017.8||4338
1621590830000|2021-05-21 09:53:50|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|3083
1621590840000|2021-05-21 09:54:00|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|17938
1621590850000|2021-05-21 09:54:10|1018|1017.8|1018.2|1017.6|1018.2|1018|1018|1017.6|46402
1621590860000|2021-05-21 09:54:20|1018||1017.8||1018||1017.8||10100
1621590870000|2021-05-21 09:54:30|||||||||1717
1621590880000|2021-05-21 09:54:40|||||||||933
1621590890000|2021-05-21 09:54:50|1018|1017.8|1017.8|1017.6|1018.6|1018.2|1017.8|1017.6|12398
1621590900000|2021-05-21 09:55:00|||||||||6158
1621590910000|2021-05-21 09:55:10|||||||||1036
1621590920000|2021-05-21 09:55:20|||||||||300
1621590930000|2021-05-21 09:55:30|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|2171
1621590940000|2021-05-21 09:55:40|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|3719
1621590950000|2021-05-21 09:55:50|||||||||928
1621590960000|2021-05-21 09:56:00|||||||||252
1621590970000|2021-05-21 09:56:10|1018|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.6|3192
1621590980000|2021-05-21 09:56:20||1017.6||1017.6||1017.6||1017.6|1188
1621590990000|2021-05-21 09:56:30|1017.8|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.8|1999
1621591000000|2021-05-21 09:56:40|||||||||1787
1621591010000|2021-05-21 09:56:50|1018.6|1018.4|1018|1017.8|1019|1018.6|1018|1017.8|16228
1621591020000|2021-05-21 09:57:00|1018.2|1017.6|1018|1017.8|1018.2|1018|1017.8|1017.6|9507
1621591030000|2021-05-21 09:57:10|1018.2|1018|1018|1017.8|1018.4|1018.2|1018|1017.8|10955
1621591040000|2021-05-21 09:57:20|1018.2|1018|1018|1017.8|1018.4|1018.2|1018|1017.8|5156
1621591050000|2021-05-21 09:57:30|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|6973
1621591060000|2021-05-21 09:57:40|||||||||743
1621591070000|2021-05-21 09:57:50|1018.2||1018.2||1018.2||1018.2||1244
1621591080000|2021-05-21 09:58:00|1018.4|1018|1018.4|1018.2|1018.4|1018.2|1018.2|1017.8|3524
1621591090000|2021-05-21 09:58:10|1018.6|1018.4|1019|1018.8|1019.2|1018.8|1018.6|1018.4|2024
1621591100000|2021-05-21 09:58:20|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.8|1018.4|650
1621591110000|2021-05-21 09:58:30|1019|1019|1019.4|1019.2|1019.6|1019.2|1019|1019|3482
1621591120000|2021-05-21 09:58:40|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1019|1260
1621591130000|2021-05-21 09:58:50|||||||||20
1621591140000|2021-05-21 09:59:00|1019.6|1019.2|1019|1018.6|1020.6|1020.4|1019|1018.6|42638
1621591150000|2021-05-21 09:59:10|1019.2|1018.8|1019.8|1019.2|1019.8|1019.4|1019|1018.8|3885
1621591160000|2021-05-21 09:59:20|1020.2|1020|1021|1020.6|1021.2|1020.6|1020.2|1020|23494
1621591170000|2021-05-21 09:59:30|1020.8|1020.8|1020.6|1020.4|1021.4|1020.8|1020.4|1020|11379
1621591180000|2021-05-21 09:59:40|||||||||1675
1621591190000|2021-05-21 09:59:50|||||||||817
1621591200000|2021-05-21 10:00:00|||||||||254
1621591210000|2021-05-21 10:00:10|1020.4|1020.2|1020|1019.6|1020.4|1020.2|1019.8|1019.6|43234
1621591220000|2021-05-21 10:00:20|1020.2|1019.8|1020|1019.8|1020.2|1020|1020|1019.8|978
1621591230000|2021-05-21 10:00:30|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|23653
1621591240000|2021-05-21 10:00:40|1019.6|1019.2|1019.2|1018.6|1019.6|1019.4|1019|1018.6|8915
1621591250000|2021-05-21 10:00:50|1019|1018.8|1019.2|1018.6|1019.6|1018.8|1018.8|1018.6|9093
1621591260000|2021-05-21 10:01:00|1019.4|1018.8|1019.4|1019|1019.6|1019.2|1019.4|1018.8|2750
1621591270000|2021-05-21 10:01:10|1019.6|1019.2|1019|1018.6|1019.8|1019.6|1019|1018.6|16644
1621591280000|2021-05-21 10:01:20|||||||||1100
1621591290000|2021-05-21 10:01:30|1019.2|1018.8|1020|1019.2|1020|1019.2|1019|1018.8|3380
1621591300000|2021-05-21 10:01:40|1019.8||1019.8||1019.8||1019.8||0
1621591310000|2021-05-21 10:01:50|||||||||500
1621591320000|2021-05-21 10:02:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|44
1621591330000|2021-05-21 10:02:10|1020|1019.4|1019.8|1019.4|1020|1019.8|1019.8|1019.4|1138
1621591340000|2021-05-21 10:02:20||1019.6||1019.6||1019.6||1019.6|0
1621591350000|2021-05-21 10:02:30|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|2000
1621591380000|2021-05-21 10:03:00|1019.8||1019.8||1019.8||1019.8||500
1621591390000|2021-05-21 10:03:10|1020||1020||1020||1020||705
1621591410000|2021-05-21 10:03:30||1019.8||1019.6||1019.8||1019.6|250
1621591420000|2021-05-21 10:03:40||1019.8||1019.6||1019.8||1019.6|0
1621591430000|2021-05-21 10:03:50|1020.4||1019.8||1020.4||1019.8||4873
1621591440000|2021-05-21 10:04:00|1020.2|1020|1019.6|1019.2|1020.2|1020|1019.4|1019.2|9331
1621591450000|2021-05-21 10:04:10|1019.4||1019.4||1019.4||1019.4||0
1621591460000|2021-05-21 10:04:20|1020.4|1020.2|1020.2|1019.8|1021|1020.6|1019.6|1019.2|34889
1621591470000|2021-05-21 10:04:30|1020.4|1020|1020|1019.6|1020.6|1020|1020|1019.6|1382
1621591480000|2021-05-21 10:04:40|1019.8|1019.4|1019.8|1019.4|1020|1019.4|1019.8|1019.4|3432
1621591490000|2021-05-21 10:04:50|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|794
1621591500000|2021-05-21 10:05:00|||||||||3245
1621591510000|2021-05-21 10:05:10|1019.6||1019.6||1019.6||1019.6||5427
1621591520000|2021-05-21 10:05:20|1019.8|1019.4|1019.8|1019.2|1019.8|1019.4|1019.6|1019.2|250
1621591530000|2021-05-21 10:05:30||1019.4||1019.4||1019.6||1019.4|0
1621591540000|2021-05-21 10:05:40|1020|1019.6|1020|1019.6|1020|1019.8|1020|1019.6|500
1621591550000|2021-05-21 10:05:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|0
1621591580000|2021-05-21 10:06:20|1020|1019.6|1020|1019.4|1020|1019.6|1019.6|1019.4|1115
1621591590000|2021-05-21 10:06:30|1019.6||1019.6||1019.6||1019.6||0
1621591600000|2021-05-21 10:06:40|1020|1019.2|1019.6|1019.2|1020|1019.6|1019.6|1019.2|3513
1621591610000|2021-05-21 10:06:50|1019.8|1019.4|1019.6|1019.4|1020.6|1020.4|1019.6|1019.2|9987
1621591620000|2021-05-21 10:07:00|1019.8|1019.6|1020|1019.4|1020.4|1020.2|1019.8|1019.4|6104
1621591630000|2021-05-21 10:07:10|1019.8|1019.2|1019.4|1019.2|1019.8|1019.2|1019.4|1019.2|8231
1621591650000|2021-05-21 10:07:30|1019.6|1019.4|1019.8|1019.4|1020.6|1020.4|1019.4|1019.2|19167
1621591660000|2021-05-21 10:07:40|1019.6|1019.2|1019.8|1019.4|1019.8|1019.6|1019.6|1019.2|2427
1621591670000|2021-05-21 10:07:50|1020|1019.6|1019.8|1019.4|1020|1019.8|1019.8|1019.4|3000
1621591680000|2021-05-21 10:08:00|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1108
1621591700000|2021-05-21 10:08:20||1019.4||1019.4||1019.4||1019.4|0
1621591710000|2021-05-21 10:08:30|1019.8|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.4|1916
1621591720000|2021-05-21 10:08:40|||||||||104
1621591730000|2021-05-21 10:08:50|1020||1020||1020||1020||0
1621591740000|2021-05-21 10:09:00|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|5300
1621591750000|2021-05-21 10:09:10|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1608
1621591770000|2021-05-21 10:09:30|1019.8|1019.4|1020|1019.4|1020.2|1019.6|1019.8|1019.4|5580
1621591780000|2021-05-21 10:09:40|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019.2|0
1621591790000|2021-05-21 10:09:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|250
1621591800000|2021-05-21 10:10:00|1019.6|1019.6|1019.6|1019.2|1019.8|1019.6|1019.4|1019.2|13422
1621591810000|2021-05-21 10:10:10|1019.8|1019.4|1020|1019.6|1020.6|1020|1019.8|1019.4|6010
1621591820000|2021-05-21 10:10:20||1019.8||1019.8||1019.8||1019.8|0
1621591830000|2021-05-21 10:10:30|1020.2|1020|1020|1019.8|1021.2|1021|1019.8|1019.4|46302
1621591840000|2021-05-21 10:10:40|1020.4|1019.6|1021.2|1020.8|1021.6|1021.2|1020|1019.6|28631
1621591850000|2021-05-21 10:10:50|1021.4|1021|1022.4|1022.2|1022.6|1022.2|1021.4|1021|5796
1621591860000|2021-05-21 10:11:00|1022.6|1022.4|1022|1021.2|1023.6|1023.2|1022|1021.2|17870
1621591870000|2021-05-21 10:11:10|1021.8||1021.8||1021.8||1021.8||0
1621591880000|2021-05-21 10:11:20|1021.6|1021|1021.4|1020.8|1021.6|1021|1021.4|1020.8|1500
1621591890000|2021-05-21 10:11:30|1021|1021|1021.4|1020.8|1021.4|1021|1021|1020.8|899
1621591900000|2021-05-21 10:11:40|1020.8|1020.6|1020.2|1019.6|1020.8|1020.6|1020.2|1019.6|3759
1621591910000|2021-05-21 10:11:50|||||||||732
1621591920000|2021-05-21 10:12:00|1020||1020||1020||1020||49
1621591930000|2021-05-21 10:12:10|1020.2|1020|1020.2|1019.6|1020.4|1020|1020.2|1019.6|17328
1621591940000|2021-05-21 10:12:20|1020|1020|1020|1019.6|1020|1020|1020|1019.6|343
1621591950000|2021-05-21 10:12:30|1020.2|1020|1020.6|1020|1021.2|1020.4|1020.2|1020|5419
1621591960000|2021-05-21 10:12:40||1020.2||1020.2||1020.2||1020.2|0
1621591970000|2021-05-21 10:12:50|||||||||15
1621591980000|2021-05-21 10:13:00|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|792
1621591990000|2021-05-21 10:13:10||1020||1020||1020||1020|1331
1621592000000|2021-05-21 10:13:20|1020.8|1020.2|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|1989
1621592010000|2021-05-21 10:13:30|1020.4|1020|1020.8|1020.2|1021.4|1021|1020.2|1020|11617
1621592040000|2021-05-21 10:14:00|1020.6|1020.4|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|1226
1621592050000|2021-05-21 10:14:10||1020.4||1020.2||1020.4||1020.2|200
1621592060000|2021-05-21 10:14:20|1021.2|1020.4|1020.6|1020.2|1021.2|1020.6|1020.6|1020.2|6350
1621592070000|2021-05-21 10:14:30|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|0
1621592080000|2021-05-21 10:14:40|1020.2|1020.2|1020.2|1020|1020.2|1020.2|1020.2|1020|0
1621592100000|2021-05-21 10:15:00|||||||||3275
1621592110000|2021-05-21 10:15:10|||||||||2196
1621592120000|2021-05-21 10:15:20|1020|1019.8|1019.6|1019.2|1020|1019.8|1019.4|1019.2|11465
1621592130000|2021-05-21 10:15:30|||||||||200
1621592140000|2021-05-21 10:15:40||1019.4||1019.2||1019.4||1019.2|0
1621592150000|2021-05-21 10:15:50|1020.2|1020|1019.8|1019.4|1020.2|1020|1019.8|1019.2|10647
1621592170000|2021-05-21 10:16:10|1019.6||1019.6||1019.6||1019.6||0
1621592180000|2021-05-21 10:16:20|1020|1019.6|1020|1019.8|1021|1020.2|1020|1019.6|3099
1621592190000|2021-05-21 10:16:30|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|2273
1621592200000|2021-05-21 10:16:40|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|1124
1621592220000|2021-05-21 10:17:00||1019.8||1019.6||1019.8||1019.6|260
1621592240000|2021-05-21 10:17:20|1020.4|1019.8|1019.8|1019.4|1020.4|1019.8|1019.8|1019.4|4918
1621592250000|2021-05-21 10:17:30|1020.2|1020|1020.4|1020|1020.6|1020|1020.2|1020|6703
1621592260000|2021-05-21 10:17:40|1020.2||1020.6||1020.6||1020.2||1100
1621592270000|2021-05-21 10:17:50|1020.2||1020.2||1020.2||1020.2||0
1621592280000|2021-05-21 10:18:00|||||||||200
1621592300000|2021-05-21 10:18:20|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|5992
1621592310000|2021-05-21 10:18:30||1019.2||1019.2||1019.2||1019.2|1015
1621592320000|2021-05-21 10:18:40||1019.4||1019.6||1019.6||1019.4|24
1621592340000|2021-05-21 10:19:00|1020|1019.8|1020.2|1019.6|1020.2|1019.8|1019.8|1019.4|22896
1621592350000|2021-05-21 10:19:10|1020||1020||1020||1020||0
1621592370000|2021-05-21 10:19:30|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|1610
1621592380000|2021-05-21 10:19:40|1019.8|1019.8|1020|1019.6|1020.2|1019.8|1019.8|1019.6|3013
1621592390000|2021-05-21 10:19:50|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.8|1019.4|10488
1621592400000|2021-05-21 10:20:00|1019.8||1020||1020||1019.8||400
1621592410000|2021-05-21 10:20:10|1020.2|1019.8|1020.2|1019.6|1020.2|1020|1020|1019.6|3471
1621592420000|2021-05-21 10:20:20|1020|1019.8|1020|1019.8|1020.2|1020|1020|1019.6|2146
1621592430000|2021-05-21 10:20:30|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1247
1621592440000|2021-05-21 10:20:40|1020|1019.8|1020|1019.6|1020.4|1020.2|1020|1019.6|6447
1621592450000|2021-05-21 10:20:50|1020.2|1019.8|1020.2|1020|1020.4|1020|1020.2|1019.8|592
1621592460000|2021-05-21 10:21:00|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|0
1621592470000|2021-05-21 10:21:10|1020.2|1019.8|1020.2|1019.6|1020.2|1019.8|1020.2|1019.6|500
1621592480000|2021-05-21 10:21:20|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|125
1621592490000|2021-05-21 10:21:30|1020.4|1019.8|1019.8|1019.4|1020.4|1019.8|1019.8|1019.4|5272
1621592500000|2021-05-21 10:21:40|1019.6|1019.2|1020|1019.4|1020|1019.6|1019.4|1019.2|9201
1621592510000|2021-05-21 10:21:50|1019.8|1019.2|1019.8|1019.2|1019.8|1019.4|1019.4|1019.2|3940
1621592520000|2021-05-21 10:22:00|1019.6||1019.6||1019.6||1019.6||1200
1621592530000|2021-05-21 10:22:10|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|3647
1621592540000|2021-05-21 10:22:20|1020|1019.4|1019.8|1019.2|1020|1019.6|1019.8|1019.2|1000
1621592550000|2021-05-21 10:22:30|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.4|1019.2|150
1621592560000|2021-05-21 10:22:40|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|736
1621592570000|2021-05-21 10:22:50|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|200
1621592580000|2021-05-21 10:23:00|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.4|1019.2|7380
1621592590000|2021-05-21 10:23:10|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|1415
1621592600000|2021-05-21 10:23:20|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|600
1621592610000|2021-05-21 10:23:30||1019.6||1019.4||1019.6||1019.4|100
1621592620000|2021-05-21 10:23:40|1020|1019.6|1020|1019.6|1020|1019.8|1019.8|1019.6|2870
1621592630000|2021-05-21 10:23:50|1020.4|1019.8|1020|1019.6|1020.4|1020|1019.8|1019.6|2971
1621592640000|2021-05-21 10:24:00|||||||||10
1621592650000|2021-05-21 10:24:10||1019.4||1019.4||1019.4||1019.4|500
1621592670000|2021-05-21 10:24:30||1019.6||1019.6||1019.8||1019.6|100
1621592680000|2021-05-21 10:24:40|1019.8|1019.4|1019.6|1019.2|1020.6|1020.4|1019.6|1019.2|8414
1621592700000|2021-05-21 10:25:00|1019.8|1019.4|1020|1019.4|1020|1019.6|1019.8|1019.2|1106
1621592710000|2021-05-21 10:25:10|1019.4|1019.2|1019.4|1019.2|1020|1019.4|1019.4|1019.2|2593
1621592720000|2021-05-21 10:25:20|1020.2|1019.4|1019.8|1019.4|1020.2|1020|1019.4|1019.2|26939
1621592730000|2021-05-21 10:25:30|1020|1019.6|1019.8|1019.6|1020.6|1019.8|1019.8|1019.6|1912
1621592740000|2021-05-21 10:25:40|1020.2|1020|1020.2|1020|1020.6|1020|1020.2|1020|6049
1621592750000|2021-05-21 10:25:50|1020.6|1020.4|1020.2|1019.8|1020.6|1020.4|1019.8|1019.6|11499
1621592760000|2021-05-21 10:26:00|1020.4|1020|1020.6|1020.2|1020.8|1020.6|1020.2|1020|2858
1621592770000|2021-05-21 10:26:10||1020||1020.2||1020.2||1020|100
1621592800000|2021-05-21 10:26:40|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|897
1621592810000|2021-05-21 10:26:50||1020.4||1020.2||1020.4||1020.2|95
1621592880000|2021-05-21 10:28:00|1020.4||1020.4||1020.4||1020.4||90
1621592890000|2021-05-21 10:28:10|1020.6||1020.6||1020.6||1020.6||3456
1621592900000|2021-05-21 10:28:20|1020.4||1020.6||1020.6||1020.4||350
1621592910000|2021-05-21 10:28:30|1020.8|1020.4|1020.4|1020.2|1021.8|1021.6|1020.4|1020.2|19650
1621592920000|2021-05-21 10:28:40|1020.6|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|8469
1621592930000|2021-05-21 10:28:50|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|1856
1621592940000|2021-05-21 10:29:00||1020.2||1020.2||1020.4||1020.2|0
1621592950000|2021-05-21 10:29:10||1020.4||1020.4||1020.6||1020.4|823
1621592960000|2021-05-21 10:29:20|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|296
1621592980000|2021-05-21 10:29:40|1021|1021|1021|1020.4|1021.2|1021|1020.8|1020.4|1028
1621592990000|2021-05-21 10:29:50|1020.8||1020.8||1020.8||1020.8||0
1621593000000|2021-05-21 10:30:00|1020.6|1020.2|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|1580
1621593010000|2021-05-21 10:30:10|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1568
1621593020000|2021-05-21 10:30:20|1020.6|1020.4|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|3487
1621593050000|2021-05-21 10:30:50|||||||||500
1621593060000|2021-05-21 10:31:00|||||||||90
1621593070000|2021-05-21 10:31:10|1021.2|1020.4|1020.8|1020.4|1021.2|1020.6|1020.8|1020.4|4173
1621593080000|2021-05-21 10:31:20|1020.6|1020.2|1019.6|1019|1020.6|1020.2|1019.2|1019|44260
1621593090000|2021-05-21 10:31:30|1020.2|1019.2|1020.6|1020.2|1020.8|1020.4|1019.8|1019|13727
1621593100000|2021-05-21 10:31:40|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|1530
1621593110000|2021-05-21 10:31:50||1020.2||1020.2||1020.4||1020.2|0
1621593120000|2021-05-21 10:32:00|||||||||15
1621593130000|2021-05-21 10:32:10|||||||||10
1621593150000|2021-05-21 10:32:30|1020.4|1020|1020.2|1020|1020.4|1020|1020.2|1020|8077
1621593180000|2021-05-21 10:33:00|1020.4||1020.2||1020.4||1020.2||38540
1621593190000|2021-05-21 10:33:10|1020.4||1020.2||1020.4||1020.2||2305
1621593200000|2021-05-21 10:33:20|1020.4|1020.2|1020.2|1020|1020.4|1020.2|1020.2|1020|125
1621593210000|2021-05-21 10:33:30|||||||||125
1621593270000|2021-05-21 10:34:30|||||||||25550
1621593340000|2021-05-21 10:35:40|1020.4|1020.2|1020.6|1020.4|1020.6|1020.4|1020.4|1020.2|16559
1621593360000|2021-05-21 10:36:00|1021|1020.6|1021|1020.4|1021|1020.6|1021|1020.4|2975
1621593370000|2021-05-21 10:36:10|1020.6||1020.6||1020.6||1020.6||0
1621593380000|2021-05-21 10:36:20|1020.8||1020.8||1021||1020.8||4600
1621593390000|2021-05-21 10:36:30||1020.6||1020.6||1020.6||1020.6|0
1621593420000|2021-05-21 10:37:00|||||||||100
1621593440000|2021-05-21 10:37:20||1020.4||1020.4||1020.4||1020.4|1368
1621593460000|2021-05-21 10:37:40||1020.6||1020.4||1020.6||1020.4|1550
1621593470000|2021-05-21 10:37:50||1020.6||1020.6||1020.6||1020.4|967
1621593490000|2021-05-21 10:38:10|||||||||300
1621593500000|2021-05-21 10:38:20|||||||||10
1621593510000|2021-05-21 10:38:30||1020.4||1020.4||1020.4||1020.4|406
1621593530000|2021-05-21 10:38:50|||||||||250
1621593570000|2021-05-21 10:39:30|||||||||283
1621593580000|2021-05-21 10:39:40|1020.6||1020.6||1020.6||1020.6||0
1621593590000|2021-05-21 10:39:50|1020.4|1020.2|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|7145
1621593600000|2021-05-21 10:40:00||1020.4||1020.4||1020.4||1020.4|250
1621593650000|2021-05-21 10:40:50|||||||||4432
1621593660000|2021-05-21 10:41:00|||||||||150
1621593670000|2021-05-21 10:41:10|||||||||1439
1621593710000|2021-05-21 10:41:50|1021|1020.2|1020.6|1020.2|1021.2|1020.4|1020.6|1020.2|10228
1621593720000|2021-05-21 10:42:00|1020.4||1020.4||1020.4||1020.4||20945
1621593730000|2021-05-21 10:42:10|||||||||6318
1621593750000|2021-05-21 10:42:30|||||||||70
1621593770000|2021-05-21 10:42:50|1020.6|1020.4|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|3814
1621593780000|2021-05-21 10:43:00|||||||||5324
1621593790000|2021-05-21 10:43:10|||||||||50
1621593800000|2021-05-21 10:43:20|1020.6|1020.4|1020.8|1020.4|1020.8|1020.4|1020.6|1020.4|4487
1621593810000|2021-05-21 10:43:30|1020.6||1020.6||1020.6||1020.6||2928
1621593820000|2021-05-21 10:43:40|||||||||1634
1621593830000|2021-05-21 10:43:50|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|121
1621593850000|2021-05-21 10:44:10|1020.2|1020|1020.2|1020|1020.2|1020.2|1020.2|1020|822
1621593880000|2021-05-21 10:44:40|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|5691
1621593890000|2021-05-21 10:44:50|1020.2|1020|1020.2|1020|1020.4|1020.2|1020.2|1020|2040
1621593900000|2021-05-21 10:45:00|1020.4|1020.2|1020.6|1020.2|1020.6|1020.2|1020.2|1020|3077
1621593910000|2021-05-21 10:45:10|1020.4||1020.4||1020.4||1020.4||0
1621593920000|2021-05-21 10:45:20|1020.6|1020.4|1020.8|1020.4|1021.4|1021|1020.6|1020.2|7212
1621593930000|2021-05-21 10:45:30|1020.6|1020.2|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|1892
1621593940000|2021-05-21 10:45:40|1020.6|1020.4|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|949
1621593950000|2021-05-21 10:45:50|||||||||4347
1621593960000|2021-05-21 10:46:00|1020.2|1020|1020.2|1020|1020.4|1020.2|1020.2|1020|42452
1621593970000|2021-05-21 10:46:10|||||||||4898
1621593980000|2021-05-21 10:46:20|||||||||701
1621593990000|2021-05-21 10:46:30|||||||||777
1621594000000|2021-05-21 10:46:40|||||||||946
1621594010000|2021-05-21 10:46:50|||||||||300
1621594020000|2021-05-21 10:47:00|||||||||921
1621594030000|2021-05-21 10:47:10|1020.4||1020.2||1020.4||1020.2||7096
1621594060000|2021-05-21 10:47:40|1020.4|1020.2|1019.6|1019.4|1020.4|1020.2|1019.6|1019.4|11902
1621594090000|2021-05-21 10:48:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|3450
1621594120000|2021-05-21 10:48:40|1019.4||1019.2||1019.4||1019.2||3434
1621594140000|2021-05-21 10:49:00|1019.6|1019.4|1019.4|1019|1019.6|1019.4|1019.4|1019|10550
1621594150000|2021-05-21 10:49:10|1019.6|1019.2|1019.2|1019|1019.6|1019.4|1019.2|1019|9260
1621594190000|2021-05-21 10:49:50|||||||||200
1621594200000|2021-05-21 10:50:00|1019.4||1019.2||1019.4||1019.2||1814
1621594210000|2021-05-21 10:50:10|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|1200
1621594220000|2021-05-21 10:50:20|1019.4|1019.4|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|250
1621594230000|2021-05-21 10:50:30|1019.6||1019.4||1019.6||1019.4||300
1621594240000|2021-05-21 10:50:40|1019.6|1019|1019.4|1019|1019.6|1019.2|1019.4|1019|3380
1621594270000|2021-05-21 10:51:10|1019.6|1019.2|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|2384
1621594280000|2021-05-21 10:51:20|1019.6|1019.4|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|2548
1621594300000|2021-05-21 10:51:40||1019||1019||1019||1019|794
1621594310000|2021-05-21 10:51:50|||||||||10
1621594320000|2021-05-21 10:52:00||1019.2||1019.2||1019.2||1019.2|150
1621594330000|2021-05-21 10:52:10||1019||1019||1019.2||1019|710
1621594340000|2021-05-21 10:52:20|||||||||4000
1621594350000|2021-05-21 10:52:30|||||||||200
1621594370000|2021-05-21 10:52:50|1019.2|1019.2|1019.2|1019|1019.2|1019.2|1019.2|1019|10900
1621594380000|2021-05-21 10:53:00|1020|1019.2|1019.2|1019|1020|1019.2|1019.2|1019|15675
1621594390000|2021-05-21 10:53:10|||||||||784
1621594410000|2021-05-21 10:53:30|||||||||50
1621594420000|2021-05-21 10:53:40|1019.6||1019.4||1019.6||1019.2||1986
1621594430000|2021-05-21 10:53:50|||||||||160
1621594450000|2021-05-21 10:54:10|1019.6|1019.2|1019.4|1019.2|1019.6|1019.4|1019.4|1019|2319
1621594470000|2021-05-21 10:54:30|||||||||100
1621594480000|2021-05-21 10:54:40|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1019|3456
1621594490000|2021-05-21 10:54:50|||||||||246
1621594500000|2021-05-21 10:55:00|1019.2|1019.2|1019.2|1019|1019.2|1019.2|1019.2|1019|1100
1621594540000|2021-05-21 10:55:40|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|3562
1621594570000|2021-05-21 10:56:10|1019.6|1019.4|1019.8|1019.2|1019.8|1019.4|1019.4|1019.2|4237
1621594580000|2021-05-21 10:56:20||1019.4||1019.4||1019.4||1019.4|0
1621594590000|2021-05-21 10:56:30|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|500
1621594600000|2021-05-21 10:56:40|1019.6|1019.4|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|1301
1621594630000|2021-05-21 10:57:10|||||||||3864
1621594650000|2021-05-21 10:57:30|||||||||27
1621594660000|2021-05-21 10:57:40|||||||||100
1621594670000|2021-05-21 10:57:50|1019.6||1019.4||1019.6||1019.4||2817
1621594680000|2021-05-21 10:58:00|||||||||552
1621594690000|2021-05-21 10:58:10|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|5236
1621594700000|2021-05-21 10:58:20|1019.4|1019.2|1019.6|1019|1019.6|1019.2|1019.2|1019|4259
1621594710000|2021-05-21 10:58:30|1019.4||1019.4||1019.4||1019.4||0
1621594720000|2021-05-21 10:58:40||1019.2||1019.2||1019.2||1019.2|226
1621594740000|2021-05-21 10:59:00|1019.2|1019|1018.8|1018.6|1019.2|1019|1018.8|1018.6|35337
1621594750000|2021-05-21 10:59:10|||||||||1358
1621594770000|2021-05-21 10:59:30|||||||||400
1621594780000|2021-05-21 10:59:40|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018|1398
1621595100000|2021-05-21 11:05:00|1019.6|1019|1019.6|1019|1019.6|1019|1019.6|1019|1000
1621595110000|2021-05-21 11:05:10|1019.8||1020||1020||1019.8||0
1621595120000|2021-05-21 11:05:20|1019.6|1019.2|1019.6|1019.4|1019.6|1019.4|1019.6|1019.2|0
1621595130000|2021-05-21 11:05:30|1020|1019.6|1020|1019.8|1020.6|1020|1020|1019.4|755
1621595140000|2021-05-21 11:05:40|1019.8|1019.6|1020|1019.4|1020|1019.6|1019.8|1019.4|0
1621595150000|2021-05-21 11:05:50||1019.6||1019.6||1019.6||1019.6|0
1621595170000|2021-05-21 11:06:10|1020.2|1019.8|1019|1018.6|1020.6|1020.4|1019|1018.6|7735
1621595180000|2021-05-21 11:06:20|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|1094
1621595190000|2021-05-21 11:06:30|1019.4|1018.8|1019|1018.8|1019.4|1019|1019|1018.6|5186
1621595210000|2021-05-21 11:06:50|1019.2|1019|1019.4|1019|1019.4|1019.2|1019.2|1019|725
1621595220000|2021-05-21 11:07:00|1019.2|1018.8|1019|1018.4|1019.4|1018.8|1018.4|1018|24080
1621595230000|2021-05-21 11:07:10||1018.6||1018.6||1018.6||1018.6|0
1621595250000|2021-05-21 11:07:30|1018.8|1018.4|1018.6|1018|1018.8|1018.4|1018.6|1018|833
1621595260000|2021-05-21 11:07:40|1019|1018.8|1019|1018.8|1019.2|1018.8|1019|1018.8|5287
1621595270000|2021-05-21 11:07:50|||||||||459
1621595290000|2021-05-21 11:08:10|1019.2|1019|1019.2|1018.8|1019.4|1019|1019|1018.8|5146
1621595300000|2021-05-21 11:08:20|||||||||203
1621595310000|2021-05-21 11:08:30|1019||1019||1019||1019||1541
1621595320000|2021-05-21 11:08:40|1019.2||1019.2||1019.2||1019.2||0
1621595330000|2021-05-21 11:08:50|||||||||90
1621595340000|2021-05-21 11:09:00|1019||1019||1019||1019||753
1621595350000|2021-05-21 11:09:10|1018.8|1018.6|1018.8|1018.4|1019|1018.6|1018.8|1018.2|5409
1621595360000|2021-05-21 11:09:20|1018.6|1018.2|1018.4|1018.2|1018.6|1018.2|1018.4|1018|768
1621595400000|2021-05-21 11:10:00||1018||1018||1018.2||1018|775
1621595410000|2021-05-21 11:10:10|||||||||30
1621595420000|2021-05-21 11:10:20|1018.2||1018.4||1018.4||1018.2||1694
1621595440000|2021-05-21 11:10:40|1018.6|1018.2|1018.4|1018|1018.6|1018.4|1018.4|1018|3562
1621595450000|2021-05-21 11:10:50||1018.2||1018.2||1018.2||1018.2|18
1621595460000|2021-05-21 11:11:00|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|4573
1621595470000|2021-05-21 11:11:10|1018.6|1018.4|1018.6|1018.2|1018.6|1018.4|1018.4|1018.2|1136
1621595480000|2021-05-21 11:11:20||1018.4||1018.4||1018.4||1018.4|100
1621595490000|2021-05-21 11:11:30|||||||||60
1621595520000|2021-05-21 11:12:00||1018.2||1018.2||1018.2||1018.2|218
1621595530000|2021-05-21 11:12:10|1018.4|1018|1018.2|1018|1018.4|1018|1018.2|1018|4413
1621595540000|2021-05-21 11:12:20|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|2860
1621595560000|2021-05-21 11:12:40|1018.4||1018.4||1018.4||1018.2||514
1621595570000|2021-05-21 11:12:50|||||||||100
1621595580000|2021-05-21 11:13:00|1018.2||1018.2||1018.2||1018.2||909
1621595590000|2021-05-21 11:13:10|1018.4||1018.2||1018.4||1018.2||1203
1621595600000|2021-05-21 11:13:20|1018.4|1018.2|1018.8|1018.4|1019.4|1018.8|1018.4|1018|3242
1621595610000|2021-05-21 11:13:30|1018.6|1018.6|1019|1018.6|1019.2|1018.6|1018.6|1018.6|2548
1621595620000|2021-05-21 11:13:40|1018.8|1018.8|1019.4|1018.8|1019.4|1018.8|1018.8|1018.8|453
1621595630000|2021-05-21 11:13:50|1019.2|1019|1019.4|1018.8|1019.4|1019.2|1019|1018.6|4934
1621595640000|2021-05-21 11:14:00|1019||1019||1019||1019||0
1621595660000|2021-05-21 11:14:20|1018.8|1018.6|1018.8|1018.6|1019.2|1018.8|1018.8|1018.4|2832
1621595670000|2021-05-21 11:14:30|1019|1018.8|1019|1018.6|1019.2|1018.8|1019|1018.6|2764
1621595680000|2021-05-21 11:14:40||1018.8||1018.6||1018.8||1018.6|100
1621595700000|2021-05-21 11:15:00|1019.2|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|0
1621595710000|2021-05-21 11:15:10|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|0
1621595730000|2021-05-21 11:15:30||1019||1019||1019||1019|0
1621595740000|2021-05-21 11:15:40|1019.4|1019.2|1019.2|1019|1019.8|1019.2|1019.2|1019|1799
1621595760000|2021-05-21 11:16:00|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|650
1621595780000|2021-05-21 11:16:20|1019.4||1019.4||1019.4||1019.4||1000
1621595790000|2021-05-21 11:16:30|1019.6||1019.6||1019.6||1019.6||779
1621595800000|2021-05-21 11:16:40|1019.8|1019.4|1019.8|1019.6|1020|1019.6|1019.8|1019.4|1166
1621595820000|2021-05-21 11:17:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|1333
1621595830000|2021-05-21 11:17:10||1019.4||1019.4||1019.4||1019.4|0
1621595840000|2021-05-21 11:17:20|1019.8|1019.2|1019.8|1019.2|1019.8|1019.6|1019.8|1019.2|3700
1621595850000|2021-05-21 11:17:30|1019.6|1019|1019.2|1018.6|1019.6|1019|1019|1018.6|15406
1621595870000|2021-05-21 11:17:50|1019.4|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|7385
1621595880000|2021-05-21 11:18:00|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|9093
1621595890000|2021-05-21 11:18:10|1019.6|1019.4|1019.6|1019|1019.6|1019.4|1019.6|1018.8|5778
1621595900000|2021-05-21 11:18:20||1019.2||1019.2||1019.2||1019.2|200
1621595920000|2021-05-21 11:18:40|||||||||20
1621595940000|2021-05-21 11:19:00||1019.4||1019.4||1019.4||1019.4|0
1621595960000|2021-05-21 11:19:20|1020||1019.6||1020||1019.6||3765
1621595970000|2021-05-21 11:19:30|1020|1019.6|1019.6|1019.4|1020|1019.6|1019.6|1019.4|3108
1621595980000|2021-05-21 11:19:40|1019.8||1019.8||1019.8||1019.8||583
1621595990000|2021-05-21 11:19:50|||||||||100
1621596000000|2021-05-21 11:20:00||1019.6||1019.6||1019.6||1019.6|1973
1621596020000|2021-05-21 11:20:20|||||||||25
1621596050000|2021-05-21 11:20:50|1019.6|1019.4|1018|1017.6|1019.6|1019.4|1018|1017.6|39221
1621596060000|2021-05-21 11:21:00|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|1141
1621596070000|2021-05-21 11:21:10|1017.6||1017.6||1017.6||1017.6||2139
1621596090000|2021-05-21 11:21:30|1017.4|1017.2|1017.4|1017|1017.6|1017.4|1017.2|1017|16139
1621596100000|2021-05-21 11:21:40|1017.2||1017.2||1017.6||1017.2||7637
1621596110000|2021-05-21 11:21:50|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|5106
1621596130000|2021-05-21 11:22:10||1017.2||1017||1017.2||1017|0
1621596150000|2021-05-21 11:22:30||1017.2||1017.2||1017.2||1017.2|250
1621596170000|2021-05-21 11:22:50|||||||||292
1621596180000|2021-05-21 11:23:00|1017.6|1017.4|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|3346
1621596190000|2021-05-21 11:23:10|1017.6||1017.4||1017.6||1017.4||1228
1621596210000|2021-05-21 11:23:30|||||||||350
1621596230000|2021-05-21 11:23:50|1017.6||1017.4||1017.6||1017.4||2128
1621596250000|2021-05-21 11:24:10|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|2161
1621596260000|2021-05-21 11:24:20|||||||||826
1621596270000|2021-05-21 11:24:30|||||||||700
1621596280000|2021-05-21 11:24:40|1018|1017.8|1019.2|1018.6|1019.6|1019|1017.6|1017.2|34719
1621596290000|2021-05-21 11:24:50|1019|1018.4|1018.6|1018.4|1019|1018.4|1018.6|1018.4|513
1621596310000|2021-05-21 11:25:10|1018.4|1018.2|1018.4|1018|1018.4|1018.2|1018.4|1018|1545
1621596320000|2021-05-21 11:25:20|||||||||980
1621596360000|2021-05-21 11:26:00|1018.2|1017.8|1017.8|1017.4|1018.2|1017.8|1017.8|1017.4|5143
1621596370000|2021-05-21 11:26:10|1017.6||1017.6||1017.6||1017.6||0
1621596380000|2021-05-21 11:26:20|1018.2|1017.6|1017.8|1017.4|1018.4|1017.8|1017.8|1017.4|6658
1621596390000|2021-05-21 11:26:30|1017.6||1017.6||1017.6||1017.6||0
1621596410000|2021-05-21 11:26:50|1017.8|1017.6|1017.6|1017.4|1018.2|1017.8|1017.6|1017.4|6830
1621596420000|2021-05-21 11:27:00|||||||||120
1621596430000|2021-05-21 11:27:10|||||||||1
1621596440000|2021-05-21 11:27:20|1018|1017.6|1017.8|1017.6|1018|1017.6|1017.6|1017.4|3509
1621596460000|2021-05-21 11:27:40|1018|1017.8|1018.8|1018.2|1018.8|1018.2|1017.8|1017.6|5064
1621596470000|2021-05-21 11:27:50|1019|1018.4|1019|1018.6|1019.2|1018.6|1018.8|1018.4|801
1621596480000|2021-05-21 11:28:00|1019.4|1018.8|1019.2|1018.6|1019.8|1018.8|1018.6|1018.4|5473
1621596490000|2021-05-21 11:28:10|1019||1019||1019||1019||0
1621596500000|2021-05-21 11:28:20|1018.8|1018.4|1018.6|1018.4|1018.8|1018.4|1018.6|1018.4|551
1621596520000|2021-05-21 11:28:40|||||||||300
1621596530000|2021-05-21 11:28:50|1018.8|1018.6|1018.6|1018.4|1019|1018.6|1018.6|1018.4|4242
1621596540000|2021-05-21 11:29:00|1018.8||1018.8||1018.8||1018.8||909
1621596550000|2021-05-21 11:29:10|1019|1018.6|1019|1018.6|1019|1018.8|1018.8|1018.6|3133
1621596570000|2021-05-21 11:29:30|1019.2|1018.4|1018.8|1018.6|1019.2|1018.8|1018.8|1018.4|2402
1621596580000|2021-05-21 11:29:40|1019.2|1018.4|1019.2|1018.8|1019.2|1018.8|1018.8|1018.4|1775
1621596590000|2021-05-21 11:29:50|1019|1018.6|1019|1018.6|1019|1018.6|1019|1018.6|1170
1621596600000|2021-05-21 11:30:00|1018.8|1018.4|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|15
1621596620000|2021-05-21 11:30:20||1018.6||1018.6||1018.6||1018.4|147
1621596630000|2021-05-21 11:30:30||1018.4||1018.4||1018.4||1018.4|507
1621596640000|2021-05-21 11:30:40|||||||||100
1621596690000|2021-05-21 11:31:30|1019.2|1018.6|1019.6|1019.2|1019.8|1019.4|1018.8|1018.6|11071
1621596710000|2021-05-21 11:31:50|1019.8|1019.4|1019.8|1019.6|1020.4|1019.8|1019.8|1019.2|3403
1621596730000|2021-05-21 11:32:10|1019.6|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.4|2981
1621596760000|2021-05-21 11:32:40|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.4|1305
1621596790000|2021-05-21 11:33:10|1020.2|1019.6|1020|1019.6|1020.2|1019.8|1020|1019.6|3085
1621596800000|2021-05-21 11:33:20|1020.2|1019.8|1020.4|1020|1020.4|1020|1020|1019.6|9078
1621596810000|2021-05-21 11:33:30|1020.2|1019.8|1020|1019.6|1021.6|1021.2|1019.8|1019.6|16324
1621596830000|2021-05-21 11:33:50|||||||||450
1621596850000|2021-05-21 11:34:10|1020.2|1020|1020.2|1020|1020.4|1020|1020.2|1019.6|10710
1621580550000|2021-05-21 07:02:30|1020|1019|1017.8|1016.4|1025|1019.4|1017.8|1016|1163599
1621596890000|2021-05-21 11:34:50|1020.4|1020.2|1020.6|1020.2|1020.8|1020.4|1020.2|1020|13676
1621596900000|2021-05-21 11:35:00|||||||||10
1621580560000|2021-05-21 07:02:40|1018.6|1016.6|1018.4|1016.2|1023.6|1020.8|1018.4|1016.2|96383
1621596940000|2021-05-21 11:35:40|1020.4|1020|1020.4|1020.2|1020.6|1020.2|1020.2|1020|3371
1621580570000|2021-05-21 07:02:50|1018.2|1016.8|1019.4|1018|1019.8|1019.6|1016.6|1016.2|61334
1621596950000|2021-05-21 11:35:50|1020.6|1020.4|1020.2|1020|1020.8|1020.4|1020.2|1020|8190
1621596980000|2021-05-21 11:36:20|1020.4|1019.8|1019.4|1019.2|1020.4|1019.8|1019.4|1019.2|15567
1621580580000|2021-05-21 07:03:00|1019.2|1017.8|1018.4|1016.4|1021.6|1020|1018.4|1016.4|105252
1621596990000|2021-05-21 11:36:30|||||||||409
1621580590000|2021-05-21 07:03:10|1019|1016.6|1017.4|1016.6|1019|1018.4|1016.8|1016.4|46488
1621597000000|2021-05-21 11:36:40|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|2092
1621580600000|2021-05-21 07:03:20|1018.4|1017|1019.2|1019|1019.6|1019|1018.4|1017|7129
1621597020000|2021-05-21 11:37:00|1019|1018.8|1018.8|1018.2|1019.4|1019|1018.4|1018|11453
1621580610000|2021-05-21 07:03:30|1019.6|1019.2|1020.2|1019.8|1020.8|1020.2|1019.4|1019|138581
1621597030000|2021-05-21 11:37:10|1019|1018.4|1019|1018.4|1020|1019.8|1018.2|1018|33081
1621580620000|2021-05-21 07:03:40|1020.8|1020.4|1022.6|1022|1022.6|1022|1020.2|1020|27181
1621597040000|2021-05-21 11:37:20|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|0
1621597080000|2021-05-21 11:38:00|||||||||728
1621580630000|2021-05-21 07:03:50|1022.4|1022.2|1022.2|1020.2|1022.4|1022.2|1018.6|1018|93785
1621597090000|2021-05-21 11:38:10|||||||||172
1621580640000|2021-05-21 07:04:00|1024|1020|1021.6|1020|1024|1022.6|1021.2|1019.4|53629
1621597100000|2021-05-21 11:38:20|||||||||550
1621580650000|2021-05-21 07:04:10|1021.4|1019.4|1020.6|1020|1021.4|1020.8|1020.6|1019.4|4322
1621597110000|2021-05-21 11:38:30|||||||||300
1621597120000|2021-05-21 11:38:40|||||||||783
1621580660000|2021-05-21 07:04:20|1020.8|1020.2|1021.8|1021.4|1023|1022.6|1020.6|1020|28634
1621597130000|2021-05-21 11:38:50|||||||||500
1621597140000|2021-05-21 11:39:00|||||||||558
1621580670000|2021-05-21 07:04:30|1021.4|1020.6|1024|1023|1024|1023.2|1020|1018.2|38860
1621597150000|2021-05-21 11:39:10|||||||||1277
1621580680000|2021-05-21 07:04:40|1023.8|1023.6|1023|1020.8|1024|1023.6|1023|1020.6|56687
1621597170000|2021-05-21 11:39:30|1019|1018.8|1018.6|1018.4|1019.2|1018.8|1018.6|1018.4|4746
1621580690000|2021-05-21 07:04:50|1022.8|1021|1023|1022|1023|1022|1022.8|1020.8|1250
1621597180000|2021-05-21 11:39:40|1018.4|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|6307
1621597190000|2021-05-21 11:39:50|||||||||2755
1621580700000|2021-05-21 07:05:00|1022.8|1022.8|1023|1022|1023|1022.8|1022.4|1020.8|19788
1621597200000|2021-05-21 11:40:00|||||||||329
1621580710000|2021-05-21 07:05:10|1022.8|1022.2|1023.4|1023|1024|1023.4|1022.8|1022|15248
1621597210000|2021-05-21 11:40:10|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.6|2689
1621580720000|2021-05-21 07:05:20|1023.2|1023.2|1024|1023.4|1024|1023.4|1023.2|1023|4120
1621597220000|2021-05-21 11:40:20|1018.4|1018|1018.2|1018|1018.6|1018.2|1018.2|1018|3647
1621580730000|2021-05-21 07:05:30|1023.6|1023.6|1023.8|1023|1024|1023.6|1023.6|1023|1500
1621597240000|2021-05-21 11:40:40|1018.4||1018.2||1018.4||1018.2||2672
1621580740000|2021-05-21 07:05:40|1024|1023.2|1023.2|1022.6|1024|1023.2|1023.2|1022.4|17038
1621597250000|2021-05-21 11:40:50|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|7590
1621580750000|2021-05-21 07:05:50|1023|1022.4|1024|1022.6|1025|1023.8|1023|1022.4|59180
1621597260000|2021-05-21 11:41:00|||||||||966
1621580760000|2021-05-21 07:06:00|1023.6|1023|1022|1021.6|1025|1023.8|1021.6|1020.8|37541
1621597270000|2021-05-21 11:41:10|1018||1017.8||1018||1017.8||1084
1621580770000|2021-05-21 07:06:10|1021.8|1021.4|1022.8|1022|1023|1022|1021.8|1021.4|7339
1621597310000|2021-05-21 11:41:50|1018|1017.8|1017.8|1017.4|1019|1018.8|1017.8|1017.4|22925
1621597320000|2021-05-21 11:42:00|||||||||165
1621580780000|2021-05-21 07:06:20|1023|1022.2|1023.2|1022.4|1025|1022.6|1023|1022.2|7352
1621597340000|2021-05-21 11:42:20|1018|1017.6|1018.2|1017.6|1018.2|1018|1018|1017.6|3230
1621580790000|2021-05-21 07:06:30|1024|1023|1023.8|1022.4|1024|1023.6|1023.8|1022.4|16310
1621597350000|2021-05-21 11:42:30|1018.4|1017.8|1018.4|1018|1018.4|1018.2|1018.2|1017.8|4012
1621580800000|2021-05-21 07:06:40|1025|1023|1024|1023.2|1025|1023.8|1024|1023|26645
1621597360000|2021-05-21 11:42:40||1018.2||1018.2||1018.2||1018.2|2034
1621580810000|2021-05-21 07:06:50|1023.8|1023|1022.6|1022|1023.8|1023|1022.6|1022|7543
1621597370000|2021-05-21 11:42:50|1018.6|1018.4|1018.8|1018.4|1019|1018.6|1018.6|1018.4|3018
1621580820000|2021-05-21 07:07:00|1022.4|1022.4|1022.8|1022.4|1023.2|1022.8|1022.4|1022|11074
1621597390000|2021-05-21 11:43:10|1019|1018.6|1019.6|1019.2|1019.6|1019.4|1019|1018.6|4270
1621580830000|2021-05-21 07:07:10|1023|1022.6|1022.2|1021.8|1023|1022.6|1022|1021.4|29944
1621597410000|2021-05-21 11:43:30||1019||1019||1019||1019|0
1621580840000|2021-05-21 07:07:20|1022|1021.6|1021.6|1020|1024|1023.6|1020.4|1020|70617
1621597420000|2021-05-21 11:43:40|1019.4||1019.4||1019.6||1019.4||50
1621580850000|2021-05-21 07:07:30|1021.4|1020.2|1020.8|1020.4|1022.4|1020.4|1020.4|1020|3525
1621597430000|2021-05-21 11:43:50|||||||||100
1621580860000|2021-05-21 07:07:40|1021|1020.6|1021|1020.2|1021|1020.6|1020.8|1020|5845
1621597440000|2021-05-21 11:44:00|1019.6|1019.2|1019.6|1019.4|1019.8|1019.4|1019.4|1019|2811
1621580870000|2021-05-21 07:07:50|1022.4|1021.4|1021.4|1020.6|1023.2|1023|1020.6|1020|17748
1621597450000|2021-05-21 11:44:10|||||||||732
1621597460000|2021-05-21 11:44:20|1019.8||1019.8||1019.8||1019.8||0
1621580880000|2021-05-21 07:08:00|1021.8|1020.2|1021.4|1020.6|1022.6|1021.2|1020.6|1020.2|10661
1621597470000|2021-05-21 11:44:30|1019.6|1019.2|1019.4|1019|1019.8|1019.2|1019.4|1019|2887
1621580890000|2021-05-21 07:08:10|1021.2|1020.4|1021.2|1021|1021.2|1021|1020.6|1020|30411
1621597480000|2021-05-21 11:44:40|1019.6||1019.4||1019.6||1019.4||385
1621580900000|2021-05-21 07:08:20|1021.8||1021.4||1022.4||1021.4||2270
1621597490000|2021-05-21 11:44:50|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019|1703
1621580910000|2021-05-21 07:08:30|1021.6|1021.2|1022.6|1021.2|1022.6|1021.2|1021.6|1021.2|8726
1621580920000|2021-05-21 07:08:40|1022.4|1021.4|1022.4|1021.8|1022.4|1021.8|1022.4|1021.4|0
1621597500000|2021-05-21 11:45:00|1020|1019.6|1019.6|1019|1020.2|1019.8|1019.6|1019|3934
1621580930000|2021-05-21 07:08:50|1022.6|1022|1023|1021.6|1025|1023.2|1022.6|1021.4|42495
1621580940000|2021-05-21 07:09:00|1023.2|1022|1022.4|1021.4|1023.8|1023|1021.8|1021|18508
1621597510000|2021-05-21 11:45:10|1019.4|1018.8|1018.8|1018.4|1019.4|1019|1018.8|1018.4|4231
1621580950000|2021-05-21 07:09:10|1023|1021.6|1023|1022.4|1023.6|1022.8|1022.4|1021.6|6019
1621580960000|2021-05-21 07:09:20|1023.6|1022.6|1023|1022|1024.2|1023|1023|1022|12361
1621597520000|2021-05-21 11:45:20|||||||||350
1621580970000|2021-05-21 07:09:30|1023.2|1022.2|1023|1022.4|1024.2|1023.2|1023|1022.2|10554
1621597530000|2021-05-21 11:45:30|||||||||150
1621580980000|2021-05-21 07:09:40|1023.6|1022.2|1024.4|1023.4|1025|1024.2|1023.4|1022.2|14041
1621597540000|2021-05-21 11:45:40|1019|1018.6|1018.8|1018.4|1019.2|1018.6|1018.8|1018.4|3913
1621580990000|2021-05-21 07:09:50|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024.2|1023.6|769
1621597550000|2021-05-21 11:45:50|1019|1018.6|1019.2|1018.4|1019.4|1018.6|1019|1018.4|320
1621581000000|2021-05-21 07:10:00|1024.4|1024|1024.4|1023.6|1024.4|1024|1023.8|1023.4|3180
1621597570000|2021-05-21 11:46:10|1018.6||1018.6||1018.6||1018.6||0
1621581010000|2021-05-21 07:10:10|1024.2|1023.8|1024.6|1023.6|1024.8|1024.2|1024.2|1023.4|4910
1621597580000|2021-05-21 11:46:20|||||||||1000
1621581020000|2021-05-21 07:10:20|1024.4|1024|1023.6|1022.8|1024.4|1024.2|1023.6|1022.8|3405
1621597600000|2021-05-21 11:46:40|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|27523
1621581030000|2021-05-21 07:10:30|1023.8|1023|1024|1023.2|1024|1023.2|1023.4|1022.4|4075
1621597610000|2021-05-21 11:46:50|1018|1017.8|1018.6|1018|1018.6|1018|1018|1017.8|2895
1621581040000|2021-05-21 07:10:40|1023.8|1023|1026.2|1025.2|1026.8|1026.2|1023.8|1023|44397
1621597620000|2021-05-21 11:47:00|1018.4|1018.2|1018.4|1017.8|1018.4|1018.2|1018|1017.6|1464
1621581050000|2021-05-21 07:10:50|1025.8|1025.4|1026.2|1025.4|1026.2|1025.6|1025.8|1025.4|200
1621597630000|2021-05-21 11:47:10|1018.6|1018|1018.6|1018|1018.6|1018|1018.6|1018|0
1621581060000|2021-05-21 07:11:00||1025.8||1025.4||1025.8||1025.4|2685
1621597640000|2021-05-21 11:47:20|1018.4||1018.4||1018.4||1018.4||333
1621597650000|2021-05-21 11:47:30|1018.2|1017.8|1017.8|1017.6|1018.4|1017.8|1017.8|1017.6|2885
1621581070000|2021-05-21 07:11:10|1026|1026|1026|1025.4|1026|1026|1026|1025.4|2300
1621597660000|2021-05-21 11:47:40||1017.4||1017.4||1017.4||1017.4|0
1621581080000|2021-05-21 07:11:20|1026.2|1026|1026.2|1025.6|1026.8|1026.2|1026|1025.4|6738
1621597670000|2021-05-21 11:47:50|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|8181
1621581090000|2021-05-21 07:11:30|1025.8|1026|1025.8|1025.2|1025.8|1026|1025.2|1025|25226
1621597680000|2021-05-21 11:48:00|1017.2||1017.4||1017.4||1017.2||1506
1621581100000|2021-05-21 07:11:40|1025.4|1025|1025.8|1025.4|1026.6|1025.6|1025.2|1025|19138
1621597690000|2021-05-21 11:48:10||1017.2||1017.2||1017.2||1017.2|44
1621581110000|2021-05-21 07:11:50|1025.6|1025.8|1026|1025.2|1026|1025.8|1025.6|1025|35094
1621597700000|2021-05-21 11:48:20|1017.6|1017.4|1017.8|1017.2|1017.8|1017.6|1017.4|1017.2|2056
1621581120000|2021-05-21 07:12:00|1025.6|1025.4|1026|1025.4|1026.6|1026|1025.6|1025.4|13908
1621597710000|2021-05-21 11:48:30|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|150
1621581130000|2021-05-21 07:12:10|1026.6|1026|1026.2|1025.6|1026.6|1026|1026|1025.4|4023
1621597730000|2021-05-21 11:48:50|1017.8|1017.4|1018|1017.4|1018.8|1018.4|1017.8|1017.4|10102
1621581140000|2021-05-21 07:12:20|1026|1025.4|1026|1025.6|1026.4|1026.2|1025.8|1025.4|4106
1621597740000|2021-05-21 11:49:00|1018.2|1017.6|1018.2|1017.8|1018.8|1018|1018.2|1017.6|432
1621581150000|2021-05-21 07:12:30|1025.8|1025.4|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|1293
1621597750000|2021-05-21 11:49:10|1018|1018|1018|1017.8|1018|1018|1018|1017.8|1533
1621581160000|2021-05-21 07:12:40|1026.6|1025.4|1024.6|1024|1026.6|1025.4|1024.2|1024|58502
1621597770000|2021-05-21 11:49:30|||||||||366
1621581170000|2021-05-21 07:12:50|1024.4|1023.8|1021.6|1021|1024.4|1023.8|1021.4|1020.6|61479
1621597780000|2021-05-21 11:49:40|||||||||350
1621581180000|2021-05-21 07:13:00|1021.4|1020.6|1021.2|1020.2|1021.4|1020.8|1020.8|1020|26121
1621597790000|2021-05-21 11:49:50|1017.8|1017.6|1018|1017.6|1018|1017.6|1017.8|1017.6|1567
1621581190000|2021-05-21 07:13:10|1021|1020.4|1020.6|1020|1021|1020.4|1020.6|1020|7675
1621597800000|2021-05-21 11:50:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1348
1621581200000|2021-05-21 07:13:20|1020.8|1020.2|1021|1020.2|1021|1020.2|1020.6|1020.2|5149
1621597810000|2021-05-21 11:50:10|1018|1017.6|1017.8|1017.4|1018.2|1017.6|1017.8|1017.4|1240
1621581210000|2021-05-21 07:13:30|1020.8|1020|1020.6|1020|1020.8|1020.2|1020.6|1020|5612
1621597820000|2021-05-21 11:50:20||1017.6||1017.4||1017.6||1017.4|400
1621581220000|2021-05-21 07:13:40|1020.8|1020.2|1020.8|1020|1020.8|1020.2|1020.6|1020|3952
1621597830000|2021-05-21 11:50:30||1017.6||1017.4||1017.6||1017.4|852
1621581230000|2021-05-21 07:13:50|||||||||35
1621597840000|2021-05-21 11:50:40|1018.2|1017.6|1017.8|1017.4|1018.8|1018.6|1017.8|1017.4|8778
1621581250000|2021-05-21 07:14:10|1020.6|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020.2|1762
1621597850000|2021-05-21 11:50:50|1018|1017.6|1018|1017.6|1018.4|1018|1017.8|1017.6|600
1621581260000|2021-05-21 07:14:20|1020.4|1020|1020.4|1020|1020.6|1020|1020.4|1020|5269
1621597860000|2021-05-21 11:51:00|1018.4|1017.8|1018.4|1017.8|1018.4|1018|1018|1017.8|4786
1621581270000|2021-05-21 07:14:30|1020.6|1020.2|1020.2|1019.4|1020.6|1020.2|1018.8|1018.4|39713
1621597870000|2021-05-21 11:51:10|1018.2|1018|1018.4|1018|1018.4|1018|1018.2|1018|250
1621581280000|2021-05-21 07:14:40|1020|1019.2|1021.2|1020.2|1023.2|1021.2|1020|1019.2|48054
1621597880000|2021-05-21 11:51:20|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|250
1621581290000|2021-05-21 07:14:50|1021.4|1020.4|1021.8|1021.4|1022|1021.4|1020.6|1019.8|18036
1621597890000|2021-05-21 11:51:30|1018.8|1018|1018.2|1017.8|1018.8|1018|1018.2|1017.8|4000
1621581300000|2021-05-21 07:15:00|1022|1021.6|1022|1021|1022.6|1021.8|1021.4|1020.6|24739
1621581310000|2021-05-21 07:15:10|1021.8|1021.8|1022.4|1022|1022.6|1022|1021.8|1021|4575
1621597900000|2021-05-21 11:51:40||1018||1018||1018||1018|0
1621581320000|2021-05-21 07:15:20|1023|1022.2|1022.4|1022|1023|1022.4|1022.4|1022|5009
1621597910000|2021-05-21 11:51:50|||||||||117
1621581330000|2021-05-21 07:15:30|1022.6||1022.4||1022.8||1022.4||100
1621581340000|2021-05-21 07:15:40|1022.2|1021.8|1021|1020.2|1022.2|1021.8|1021|1020.2|8076
1621597920000|2021-05-21 11:52:00|1018|1017.8|1018.2|1017.8|1018.6|1018.2|1018|1017.6|8404
1621581350000|2021-05-21 07:15:50|1020.8|1020|1020.4|1020|1020.8|1020|1020|1019.2|9355
1621581360000|2021-05-21 07:16:00|1020.6|1020.2|1021|1020.2|1021.4|1020.8|1020.6|1020.2|9123
1621597930000|2021-05-21 11:52:10|1018.4|1018|1017.8|1017.6|1018.6|1018|1017.8|1017.6|5855
1621581370000|2021-05-21 07:16:10|1021.2|1020.8|1021|1020.2|1021.2|1021|1021|1020.2|10691
1621581380000|2021-05-21 07:16:20|||||||||488
1621597940000|2021-05-21 11:52:20|1017.6|1017.4|1017.8|1017.2|1017.8|1017.4|1017.6|1017.2|2131
1621581390000|2021-05-21 07:16:30|1021.2|1021|1021.4|1021|1021.6|1021|1021.2|1021|3085
1621597950000|2021-05-21 11:52:30|1017.6||1017.6||1017.6||1017.6||0
1621581400000|2021-05-21 07:16:40|1021.6|1020.4|1021.4|1020.4|1021.8|1021|1021.2|1020|6602
1621581410000|2021-05-21 07:16:50|1021.2|1020.6|1021|1020.4|1021.2|1020.6|1021|1020.4|458
1621597960000|2021-05-21 11:52:40|1017.8|1017.4|1017.8|1017.2|1018|1017.4|1017.8|1017.2|1641
1621581420000|2021-05-21 07:17:00|1021.2|1020.6|1022.4|1021.8|1022.6|1022|1021.2|1020.6|9579
1621597970000|2021-05-21 11:52:50|1017.6|1017.4|1017.8|1017.4|1017.8|1017.6|1017.6|1017.2|449
1621581430000|2021-05-21 07:17:10|1022.2|1022|1022.2|1021.6|1022.2|1022|1022.2|1021.6|0
1621581440000|2021-05-21 07:17:20|1022|1021.4|1021.4|1020.8|1022|1021.4|1021.2|1020.4|6351
1621597990000|2021-05-21 11:53:10||1017.6||1017.4||1017.6||1017.4|490
1621581450000|2021-05-21 07:17:30||1020.6||1020.6||1020.6||1020.6|25
1621598000000|2021-05-21 11:53:20|1018|1017.6|1018|1017.8|1018.6|1018|1017.8|1017.4|12885
1621581460000|2021-05-21 07:17:40|1021.2|1021.2|1021.2|1020.4|1021.2|1021.2|1021.2|1020.4|5000
1621581470000|2021-05-21 07:17:50|1021.4|1020.6|1021.4|1020.8|1021.6|1021|1021.4|1020.6|2238
1621598010000|2021-05-21 11:53:30||1017.6||1017.6||1017.8||1017.6|557
1621581480000|2021-05-21 07:18:00|1021.6|1021|1021.6|1021|1021.8|1021.2|1021.4|1020.8|1777
1621581490000|2021-05-21 07:18:10|||||||||150
1621598020000|2021-05-21 11:53:40|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018.2|1017.6|854
1621581500000|2021-05-21 07:18:20|1021.4|1020.8|1021.2|1020.6|1021.4|1021|1021.2|1020.6|2785
1621598030000|2021-05-21 11:53:50||1018||1018||1018||1017.8|0
1621581510000|2021-05-21 07:18:30|||||||||174
1621598040000|2021-05-21 11:54:00||1017.8||1017.8||1018||1017.6|491
1621581520000|2021-05-21 07:18:40|1021.4|1021|1021.2|1020.6|1021.4|1021.2|1020.4|1019.6|21501
1621598060000|2021-05-21 11:54:20||1018||1017.8||1018||1017.8|1429
1621581530000|2021-05-21 07:18:50|1021.4|1020.8|1021.8|1021.4|1022|1021.8|1020.8|1020|10000
1621598070000|2021-05-21 11:54:30|1018.4|1018|1018.4|1018|1018.4|1018.2|1018.4|1018|1834
1621581540000|2021-05-21 07:19:00|1021.6|1021.2|1021.2|1020.6|1021.6|1021.2|1021|1020.6|8584
1621598080000|2021-05-21 11:54:40|1018.2|1017.8|1018.2|1018|1018.8|1018|1018.2|1017.8|5574
1621581550000|2021-05-21 07:19:10|1021|1020|1020.4|1020|1021|1020.2|1020.4|1020|13124
1621598090000|2021-05-21 11:54:50|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|148
1621581560000|2021-05-21 07:19:20|1021.8|1021.6|1019.8|1019.2|1022|1021.6|1019.8|1019.2|56326
1621598100000|2021-05-21 11:55:00||1017.8||1017.8||1017.8||1017.8|2336
1621581570000|2021-05-21 07:19:30|1019.6|1019|1019|1018.4|1019.6|1019.2|1019|1018.4|7626
1621598110000|2021-05-21 11:55:10|1018.4|1018|1018.6|1018.2|1018.6|1018.2|1018.4|1018|5011
1621581580000|2021-05-21 07:19:40|1019.2|1018.6|1019.4|1019.2|1019.8|1019.2|1019|1018.6|7931
1621581590000|2021-05-21 07:19:50|1020|1019.4|1019.8|1019|1020.6|1020.4|1019.4|1018.8|14841
1621598120000|2021-05-21 11:55:20|1019|1018.4|1018.6|1018.2|1019.6|1019|1018.6|1018.2|6323
1621581600000|2021-05-21 07:20:00|1020|1019.2|1020.4|1019.8|1020.6|1019.8|1019.8|1019.2|5198
1621598130000|2021-05-21 11:55:30|1018.4|1018|1018.6|1018|1018.6|1018.2|1018.2|1018|5982
1621581610000|2021-05-21 07:20:10|1020.6|1020|1020|1019.4|1021|1020.8|1020|1019.4|17752
1621598150000|2021-05-21 11:55:50|1018.8|1018.2|1018.4|1018|1019.4|1018.8|1018.4|1018|4388
1621581620000|2021-05-21 07:20:20|1019.8|1019.2|1021.6|1020.8|1022|1020.8|1019.8|1019.2|7214
1621598160000|2021-05-21 11:56:00|1018.2|1017.8|1018.6|1018|1019|1018.2|1018|1017.8|2817
1621581630000|2021-05-21 07:20:30|1021.4|1020.6|1020.4|1019.8|1021.4|1020.6|1020.2|1019.8|6594
1621598170000|2021-05-21 11:56:10|1018.4|1017.8|1018|1017.8|1018.4|1017.8|1018|1017.8|1774
1621581640000|2021-05-21 07:20:40|1020.2|1019.4|1020.2|1019.4|1020.2|1019.4|1020.2|1019.4|2098
1621598180000|2021-05-21 11:56:20|||||||||1499
1621581650000|2021-05-21 07:20:50|1020.4|1019.6|1020|1019.8|1020.4|1020|1020|1019.6|6050
1621581660000|2021-05-21 07:21:00|1020.2|1019.6|1020|1019.6|1020.4|1020.2|1020|1019.4|2294
1621598190000|2021-05-21 11:56:30|1018.2|1018|1018|1017.8|1018.6|1018.2|1018|1017.8|9523
1621581670000|2021-05-21 07:21:10|1020.2|1019.8|1020|1019.4|1020.2|1019.8|1019|1018.8|13579
1621598200000|2021-05-21 11:56:40|1018.4|1018|1018.4|1018.2|1018.6|1018.2|1018|1017.8|2558
1621581680000|2021-05-21 07:21:20|1020.4|1019.6|1020.2|1019.6|1021.6|1021.4|1020|1019.4|32059
1621598210000|2021-05-21 11:56:50|1018.6|1018.4|1018.6|1018.2|1019.2|1018.6|1018.6|1018.2|6615
1621581690000|2021-05-21 07:21:30|1020|1019.4|1020|1019.4|1020|1020|1020|1019.4|50
1621598220000|2021-05-21 11:57:00|1018.4||1018.6||1018.6||1018.4||246
1621581700000|2021-05-21 07:21:40|1020.2|1019.6|1019.6|1019|1020.4|1020|1019.6|1019|9377
1621598230000|2021-05-21 11:57:10|1018.4|1018|1019|1018.4|1019.2|1018.6|1018.4|1018|1922
1621581710000|2021-05-21 07:21:50|1019.8|1019.6|1019.6|1019.2|1019.8|1019.6|1019.2|1018.6|13563
1621598240000|2021-05-21 11:57:20|1018.6|1018.2|1018.4|1018.2|1018.6|1018.2|1018.4|1018.2|0
1621581720000|2021-05-21 07:22:00|1019.8|1019.4|1020|1019.8|1020.2|1019.8|1019.8|1019.4|7509
1621598260000|2021-05-21 11:57:40|1018.8|1018.6|1019|1018.8|1019|1018.8|1018.8|1018.6|4978
1621581730000|2021-05-21 07:22:10|1020.2|1019.6|1020.6|1020.2|1020.6|1020.2|1020|1019.6|9169
1621598270000|2021-05-21 11:57:50|1018.8|1018.6|1018.8|1018.2|1019|1018.6|1018.4|1018|35952
1621581740000|2021-05-21 07:22:20|1020.8|1020.6|1021.6|1021|1022.2|1021|1020.8|1020.6|3011
1621598280000|2021-05-21 11:58:00|1018.6|1018|1018.4|1018|1018.6|1018.2|1018.2|1018|5833
1621581750000|2021-05-21 07:22:30|1022|1021.2|1021.6|1021|1022.2|1021.2|1021.6|1021|1585
1621598290000|2021-05-21 11:58:10|||||||||50
1621581760000|2021-05-21 07:22:40|1021.8|1021.2|1022.2|1021.6|1022.2|1022|1021.8|1021.2|17267
1621598300000|2021-05-21 11:58:20|||||||||13
1621581770000|2021-05-21 07:22:50|1022|1021.2|1021.8|1021.6|1022.2|1021.8|1021.8|1021|3564
1621598310000|2021-05-21 11:58:30|||||||||60
1621581780000|2021-05-21 07:23:00|1022.2|1021.8|1022.2|1021.8|1022.2|1021.8|1022|1021.8|1610
1621598320000|2021-05-21 11:58:40|1018.2||1018.4||1018.4||1018.2||3067
1621581790000|2021-05-21 07:23:10|1022.4|1022|1022.4|1022|1022.6|1022.2|1022.4|1022|3864
1621598340000|2021-05-21 11:59:00|1018.2|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|2865
1621581800000|2021-05-21 07:23:20|1023.2|1023|1022.6|1022.4|1023.6|1023|1022.6|1022|28424
1621598350000|2021-05-21 11:59:10|1018.4||1018.4||1018.4||1018.2||1290
1621581810000|2021-05-21 07:23:30|1023.2|1023|1023|1022.2|1024.8|1024|1022.6|1022.2|31405
1621598360000|2021-05-21 11:59:20||1018.2||1018||1018.2||1018|30
1621581820000|2021-05-21 07:23:40|1023.2|1022.4|1024.4|1023.8|1024.4|1023.8|1023.2|1022.4|22515
1621598370000|2021-05-21 11:59:30||1018.2||1018.2||1018.2||1018|0
1621581830000|2021-05-21 07:23:50|1024.8|1024|1027.2|1026.8|1027.8|1026.8|1024.8|1024|10163
1621598380000|2021-05-21 11:59:40|||||||||150
1621581840000|2021-05-21 07:24:00|1027|1026.4|1027|1026.4|1027.2|1026.8|1027|1026.4|856
1621598390000|2021-05-21 11:59:50||1018||1018||1018||1018|0
1621581850000|2021-05-21 07:24:10|1027.2|1027|1027.4|1026.6|1028|1027.2|1027.2|1026.4|18671
1621598420000|2021-05-21 12:00:20|1019|1018.2|1017.6|1017.2|1019|1018.2|1017.6|1017.2|28630
1621581860000|2021-05-21 07:24:20|1027.8|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1027|2253
1621598430000|2021-05-21 12:00:30|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.2|1017|2990
1621581870000|2021-05-21 07:24:30|1027.4|1027.4|1028|1027.4|1029|1027.8|1027.4|1027.4|18075
1621598440000|2021-05-21 12:00:40|1017.4|1017.4|1017.6|1017.2|1017.6|1017.4|1017.4|1017|1328
1621581880000|2021-05-21 07:24:40|1029.2|1027.6|1028.4|1027.6|1029.4|1027.8|1028.4|1027.6|10497
1621598450000|2021-05-21 12:00:50|1017.4|1017|1017.6|1017.4|1017.8|1017.4|1017.4|1017|10390
1621581890000|2021-05-21 07:24:50|1028.2|1027.8|1027|1026.4|1028.2|1027.8|1027|1026.4|10016
1621598460000|2021-05-21 12:01:00|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.2|1017|26109
1621598480000|2021-05-21 12:01:20|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017.2|1474
1621581900000|2021-05-21 07:25:00|1026.8|1026|1027.4|1026.6|1028|1026.8|1026|1025.6|6657
1621598490000|2021-05-21 12:01:30|1017.4|1017.4|1018|1017.4|1018.4|1017.6|1017.4|1017.2|1189
1621581910000|2021-05-21 07:25:10|1027.6|1026.8|1027.6|1027|1027.8|1027.4|1027.4|1026.8|5957
1621598500000|2021-05-21 12:01:40|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|0
1621581920000|2021-05-21 07:25:20|1027.4|1026.6|1027.2|1026.4|1027.4|1026.6|1027.2|1026.4|195
1621598510000|2021-05-21 12:01:50|1018|1017.8|1017.8|1017.2|1018|1017.8|1017.8|1017.2|3676
1621581930000|2021-05-21 07:25:30|1027|1026.2|1027.6|1026.8|1028|1027.2|1027|1026.2|4415
1621598520000|2021-05-21 12:02:00|1017.6|1017.4|1017.6|1017.2|1018|1017.6|1017.6|1017.2|837
1621581940000|2021-05-21 07:25:40|1027.8|1027|1028|1027.2|1029.2|1027.6|1027.6|1027|23126
1621598550000|2021-05-21 12:02:30|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|736
1621581950000|2021-05-21 07:25:50|1028.2|1027.4|1028|1027.2|1028.4|1028|1027.6|1027.2|3407
1621598560000|2021-05-21 12:02:40|1017.6||1017.6||1017.6||1017.6||0
1621581960000|2021-05-21 07:26:00|1028.2|1028|1027.8|1027.2|1028.4|1028|1027.8|1027.2|2207
1621598570000|2021-05-21 12:02:50||1017.2||1017||1017.2||1017|937
1621581970000|2021-05-21 07:26:10|1027.6|1027|1027.6|1027|1027.6|1027.4|1027.6|1027|903
1621598610000|2021-05-21 12:03:30||1017.2||1017.2||1017.2||1017.2|0
1621581980000|2021-05-21 07:26:20|1027.8|1027.2|1028|1027.2|1028|1027.4|1027.8|1027.2|1843
1621598620000|2021-05-21 12:03:40|1017.8|1017.4|1018|1017.4|1018.2|1017.8|1017.6|1017.2|7676
1621581990000|2021-05-21 07:26:30|1028.4|1028.2|1027.8|1027.2|1028.4|1028.2|1027|1026.2|15530
1621598630000|2021-05-21 12:03:50|1017.6|1017.2|1017.6|1017.2|1018|1017.2|1017.6|1017.2|300
1621582000000|2021-05-21 07:26:40|1028|1027.4|1028.4|1027.8|1029.2|1028.6|1028|1027.4|5478
1621598650000|2021-05-21 12:04:10|1017.8|1017.4|1017.6|1017.4|1017.8|1017.4|1017.6|1017.4|769
1621582010000|2021-05-21 07:26:50|1028.2|1027.6|1027.8|1027|1028.4|1027.6|1027.8|1027|7719
1621598660000|2021-05-21 12:04:20|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|314
1621582020000|2021-05-21 07:27:00|1027.6|1027.4|1027.6|1027|1027.6|1027.4|1027.6|1027|2300
1621598680000|2021-05-21 12:04:40|||||||||50
1621582030000|2021-05-21 07:27:10|1027.8|1027.2|1027.4|1026.6|1027.8|1027.2|1027.4|1026.6|7514
1621598690000|2021-05-21 12:04:50|1017.6|1017|1017.4|1017|1017.6|1017|1017.4|1017|2629
1621582040000|2021-05-21 07:27:20|1027.8|1026.8|1027.8|1027|1029.2|1029|1027.6|1026.8|28740
1621598700000|2021-05-21 12:05:00|1017.2||1017.2||1017.4||1017.2||0
1621582050000|2021-05-21 07:27:30|1028|1027.2|1028.4|1028|1029.2|1028.2|1027.8|1027|7620
1621598720000|2021-05-21 12:05:20|1017.4|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017|3061
1621582060000|2021-05-21 07:27:40|1028.8|1027.8|1028.8|1028|1029.4|1028.6|1028.8|1027.8|25715
1621598730000|2021-05-21 12:05:30|1017.4||1017.6||1017.6||1017.4||250
1621582070000|2021-05-21 07:27:50|1028.6|1027.8|1028.4|1027.8|1028.6|1028|1028|1027.6|6247
1621598740000|2021-05-21 12:05:40|1017.4|1017|1017.4|1017|1018|1017.2|1017.4|1017|1250
1621582080000|2021-05-21 07:28:00|1028|1028|1029|1028.8|1029.4|1028.8|1028|1028|3975
1621598750000|2021-05-21 12:05:50|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|1597
1621582090000|2021-05-21 07:28:10|1029.2|1029.2|1029.2|1029|1029.4|1029.2|1029|1028.6|3740
1621598760000|2021-05-21 12:06:00|1018.6|1017.2|1017.2|1017|1018.6|1017.4|1017.2|1017|27970
1621582100000|2021-05-21 07:28:20|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1029|1028.4|19550
1621598770000|2021-05-21 12:06:10|1017.4|1017.2|1017.4|1017|1018|1017.2|1017.2|1017|5472
1621582110000|2021-05-21 07:28:30|1028.8|1028.6|1029.6|1029.2|1030|1029.4|1028.8|1028.4|20090
1621598780000|2021-05-21 12:06:20|1017.8|1017.2|1018|1017.4|1018.4|1017.8|1017.4|1017.2|7910
1621582120000|2021-05-21 07:28:40|1029.4|1029.4|1029.6|1029.4|1030|1029.4|1029.4|1029.2|3174
1621598790000|2021-05-21 12:06:30|1017.8|1017.6|1017.8|1017.6|1018|1017.6|1017.8|1017.6|0
1621582130000|2021-05-21 07:28:50|1030|1029.2|1029.8|1029.2|1030.6|1030.2|1029.6|1029.2|7158
1621598800000|2021-05-21 12:06:40|1018|1017.4|1017.6|1017.4|1018|1017.6|1017.6|1017.4|2063
1621582140000|2021-05-21 07:29:00|1029.6|1029|1029.6|1029.2|1032.4|1030.6|1029.6|1029|9998
1621598810000|2021-05-21 12:06:50||1017.2||1017.2||1017.2||1017.2|0
1621582150000|2021-05-21 07:29:10|1029.8|1029.4|1029.8|1029.6|1030|1029.6|1029.2|1028.8|14075
1621598840000|2021-05-21 12:07:20|1018|1017|1017.6|1017.2|1018.2|1017.4|1017.6|1017|3105
1621582160000|2021-05-21 07:29:20|1030|1029.8|1030.8|1030.4|1031.2|1030.4|1030|1029.6|14475
1621598850000|2021-05-21 12:07:30|||||||||635
1621582170000|2021-05-21 07:29:30|1030.6|1030|1031|1029.8|1031|1030.6|1030|1029.6|10832
1621598860000|2021-05-21 12:07:40|1017.4|1017|1017.4|1017|1017.6|1017.2|1017.4|1017|1216
1621582180000|2021-05-21 07:29:40|1030|1030|1030.6|1030.2|1031.2|1030.4|1030|1029.8|4858
1621598870000|2021-05-21 12:07:50||1017.2||1017||1017.2||1017|0
1621582190000|2021-05-21 07:29:50|1030|1029.8|1030|1029.6|1030.6|1030|1030|1029.6|14213
1621598880000|2021-05-21 12:08:00|1017.6|1017.2|1017.6|1017.2|1017.8|1017.2|1017.6|1017|1309
1621582200000|2021-05-21 07:30:00|1029.8|1029.4|1029.8|1028.6|1030.2|1029.6|1029.6|1028.4|7700
1621598890000|2021-05-21 12:08:10|1017.8|1017.4|1017.8|1017.2|1017.8|1017.4|1017.8|1017.2|0
1621582210000|2021-05-21 07:30:10|1029.6|1028.4|1028.6|1027.8|1029.6|1028.4|1028.6|1027.8|1733
1621598900000|2021-05-21 12:08:20|1017.6|1017.6|1017.4|1017|1017.6|1017.6|1017.4|1017|400
1621582220000|2021-05-21 07:30:20|1028.4|1027.6|1026.6|1025.6|1028.4|1027.8|1026.4|1025.4|8067
1621598910000|2021-05-21 12:08:30|1018|1017.2|1017.4|1017.2|1018|1017.6|1017.4|1017.2|4100
1621582230000|2021-05-21 07:30:30|1026.8|1026|1027.4|1026.6|1027.8|1027|1026.8|1026|6403
1621598920000|2021-05-21 12:08:40|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.4|2150
1621582240000|2021-05-21 07:30:40|1027.8|1026.4|1027.6|1026.8|1027.8|1026.8|1027.6|1026.4|1506
1621598930000|2021-05-21 12:08:50|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|0
1621582250000|2021-05-21 07:30:50|1027.4|1027|1028|1027.6|1028|1027.6|1027.4|1027|4631
1621598940000|2021-05-21 12:09:00||1017.4||1017.4||1017.4||1017.4|0
1621582260000|2021-05-21 07:31:00|1028.2|1027.8|1029|1028.2|1029.2|1028.4|1028.2|1027.8|2156
1621598960000|2021-05-21 12:09:20|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|312
1621582270000|2021-05-21 07:31:10|1028.8||1028.8||1028.8||1028.8||0
1621598970000|2021-05-21 12:09:30|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|455
1621598990000|2021-05-21 12:09:50|||||||||237
1621582280000|2021-05-21 07:31:20|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|1714
1621599000000|2021-05-21 12:10:00|||||||||50
1621582290000|2021-05-21 07:31:30|1028.6|1028.2|1027.6|1027.2|1028.6|1028.2|1027.6|1027.2|5759
1621599010000|2021-05-21 12:10:10|1018|1017.4|1018|1017.6|1018|1017.8|1017.6|1017.2|2707
1621599020000|2021-05-21 12:10:20|1017.8|1017.8|1017.8|1017.2|1018.2|1017.8|1017.8|1017.2|1065
1621582300000|2021-05-21 07:31:40|1028|1027.4|1027.8|1027.2|1028.4|1027.4|1027.8|1027.2|1387
1621599030000|2021-05-21 12:10:30|1017.6|1017.4|1017.8|1017.6|1018|1017.6|1017.6|1017.4|5715
1621599040000|2021-05-21 12:10:40|1018.4|1018.2|1017.8|1017.6|1018.8|1018.2|1017.8|1017.6|29864
1621599060000|2021-05-21 12:11:00||1017.4||1017.4||1017.4||1017.4|1823
1621599070000|2021-05-21 12:11:10|1017.6|1017.2|1017.6|1017.4|1017.8|1017.4|1017.6|1017.2|1591
1621582310000|2021-05-21 07:31:50|1028.2|1027.6|1028.8|1028.2|1029.2|1028.2|1028.2|1027.6|1126
1621599080000|2021-05-21 12:11:20|||||||||300
1621599110000|2021-05-21 12:11:50||1017.2||1017.2||1017.2||1017.2|236
1621582320000|2021-05-21 07:32:00|1028.6|1028|1028.6|1027.8|1028.6|1028|1028.6|1027.8|75
1621599120000|2021-05-21 12:12:00||1017.4||1017.2||1017.4||1017.2|0
1621599130000|2021-05-21 12:12:10|1017.4||1017.6||1017.6||1017.4||0
1621582330000|2021-05-21 07:32:10|1028.8|1027.6|1028.8|1028|1029.2|1028.2|1028.4|1027.6|3003
1621599140000|2021-05-21 12:12:20|1017.4||1017.4||1017.4||1017.4||7000
1621582340000|2021-05-21 07:32:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|300
1621599150000|2021-05-21 12:12:30|||||||||601
1621582350000|2021-05-21 07:32:30|1028.6|1028.6|1029.2|1028.4|1029.2|1028.6|1028.6|1028.4|955
1621599160000|2021-05-21 12:12:40|1017.2|1017|1017.2|1016.8|1017.4|1017|1017|1016.8|31004
1621582360000|2021-05-21 07:32:40|1028.6|1028.6|1030|1029.6|1030.8|1029.8|1028.6|1028.6|3288
1621599170000|2021-05-21 12:12:50|1017.4|1017|1017.4|1017.2|1017.8|1017.2|1017.4|1017|1901
1621582370000|2021-05-21 07:32:50|1030.2|1029.8|1030|1029.4|1030.6|1029.8|1030|1029.4|1912
1621599180000|2021-05-21 12:13:00|||||||||29
1621582380000|2021-05-21 07:33:00|1031.6|1029.6|1029.6|1028.6|1031.6|1031.2|1029|1028|17025
1621599190000|2021-05-21 12:13:10|1017.6|1017.4|1017.2|1016.8|1017.8|1017.4|1017.2|1016.8|2378
1621582390000|2021-05-21 07:33:10|1029.2|1029.4|1028.8|1028|1029.6|1029.4|1028.8|1028|6914
1621599200000|2021-05-21 12:13:20|1017|1017|1017.2|1017|1017.2|1017|1017|1017|1550
1621582400000|2021-05-21 07:33:20|1028.6|1028.4|1029.4|1029|1029.8|1029.2|1028.6|1028|49826
1621599210000|2021-05-21 12:13:30|1017|1016.8|1017.2|1016.8|1017.2|1017|1017|1016.8|1146
1621599220000|2021-05-21 12:13:40|1017||1017||1017||1017||0
1621599230000|2021-05-21 12:13:50|1017.6|1017|1017.4|1017|1017.8|1017.4|1017.4|1016.8|3089
1621582410000|2021-05-21 07:33:30|1029.6||1029.4||1029.8||1029.4||21317
1621599240000|2021-05-21 12:14:00|1017.2|1016.8|1017.4|1016.8|1017.4|1016.8|1017.2|1016.8|550
1621599270000|2021-05-21 12:14:30|1017.2|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|823
1621582420000|2021-05-21 07:33:40|1029.2|1028.4|1027|1026.2|1029.2|1028.4|1027|1026.2|51775
1621599280000|2021-05-21 12:14:40|1017.4|1017|1017.4|1016.8|1018.2|1017.2|1017.2|1016.8|6327
1621582430000|2021-05-21 07:33:50|1027.2|1026.4|1028|1027.6|1028.6|1028|1027.2|1026.4|15229
1621599290000|2021-05-21 12:14:50||1017||1017||1017||1017|100
1621582440000|2021-05-21 07:34:00|1028.2|1029|1028|1027.6|1029.2|1029|1028|1027.6|17669
1621599330000|2021-05-21 12:15:30||1017.2||1017||1017.2||1017|844
1621582450000|2021-05-21 07:34:10|1028.2|1027.8|1028.4|1027.8|1029.2|1028.2|1028|1027.6|18830
1621599350000|2021-05-21 12:15:50|1017.6|1017.2|1017.4|1017|1017.8|1017.2|1017.4|1017|1850
1621582460000|2021-05-21 07:34:20|1028.2|1027.6|1028.2|1027.6|1028.2|1028|1028|1027.6|1099
1621599360000|2021-05-21 12:16:00|1017.6|1017.2|1017.2|1016.8|1017.6|1017.2|1017.2|1016.8|1692
1621582480000|2021-05-21 07:34:40|1028||1028||1028||1028||400
1621599380000|2021-05-21 12:16:20|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|1549
1621582490000|2021-05-21 07:34:50|1027.8|1027.2|1027.2|1026.6|1027.8|1027.6|1027.2|1026.6|11677
1621599390000|2021-05-21 12:16:30|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.4|1017|1100
1621582500000|2021-05-21 07:35:00||1026.4||1026.4||1026.4||1026.4|340
1621599400000|2021-05-21 12:16:40|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|334
1621582510000|2021-05-21 07:35:10|1027.4|1026.6|1027.6|1026.8|1028.4|1027.6|1027.4|1026.6|7126
1621582520000|2021-05-21 07:35:20|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|652
1621599410000|2021-05-21 12:16:50|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.4|1017|459
1621582530000|2021-05-21 07:35:30||1026.6||1027||1027||1026.6|300
1621599420000|2021-05-21 12:17:00|1017.6|1017.2|1018.2|1017.6|1018.4|1017.6|1017.6|1017.2|3109
1621582540000|2021-05-21 07:35:40||1026.6||1026.4||1026.6||1026.4|385
1621599430000|2021-05-21 12:17:10|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1017.8|1017.4|456
1621582550000|2021-05-21 07:35:50|1027.2|1026.6|1027.4|1027|1027.6|1027|1027.2|1026.6|3037
1621599440000|2021-05-21 12:17:20|1018.4|1018|1018.4|1017.6|1018.8|1018.4|1018.2|1017.6|1896
1621582560000|2021-05-21 07:36:00|1027.6||1027.2||1027.6||1027.2||500
1621599450000|2021-05-21 12:17:30|1018.2|1018|1018.2|1017.8|1018.2|1018|1018|1017.6|2108
1621582570000|2021-05-21 07:36:10|1027|1026.6|1027|1026.2|1027.2|1027|1027|1026|2155
1621599460000|2021-05-21 12:17:40|1018|1017.6|1017.8|1017.4|1018|1017.6|1017.8|1017.4|0
1621582580000|2021-05-21 07:36:20|||||||||100
1621599470000|2021-05-21 12:17:50|1017.6|1017.2|1017.6|1017.4|1017.8|1017.4|1017.6|1017.2|585
1621582590000|2021-05-21 07:36:30|1026.8|1026|1024.8|1024.2|1026.8|1026|1024.4|1024|28569
1621599480000|2021-05-21 12:18:00|1017.8|1017.2|1018|1017.4|1018|1017.4|1017.8|1017.2|1342
1621582600000|2021-05-21 07:36:40|1025.4|1024|1025|1024.2|1025.6|1024.4|1025|1024|2765
1621582610000|2021-05-21 07:36:50|1024.8|1024|1024.6|1024|1024.8|1024|1024.6|1024|252
1621599500000|2021-05-21 12:18:20|1017.8|1017.6|1017.8|1017.2|1017.8|1017.6|1017.8|1017.2|2172
1621582620000|2021-05-21 07:37:00|1024.4|1023.6|1024.4|1023.4|1024.6|1023.6|1024.4|1023.4|4308
1621599510000|2021-05-21 12:18:30|1017.6|1017|1017.2|1017|1017.6|1017|1017.2|1017|300
1621582630000|2021-05-21 07:37:10|1024.8|1024.6|1024.4|1023.4|1025|1024.6|1024.2|1023.4|2007
1621599520000|2021-05-21 12:18:40|||||||||110
1621582640000|2021-05-21 07:37:20|1024.2|1023.6|1024.2|1023.4|1024.2|1024|1024.2|1023.4|2250
1621599530000|2021-05-21 12:18:50|||||||||638
1621582650000|2021-05-21 07:37:30|1024||1024||1024||1024||222
1621599540000|2021-05-21 12:19:00|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|2684
1621582660000|2021-05-21 07:37:40|1023.8|1023.2|1023.4|1023|1024.2|1023.2|1022.6|1022.2|5201
1621599550000|2021-05-21 12:19:10|1017.4|1017.4|1017.2|1017|1017.6|1017.4|1017.2|1017|4355
1621582680000|2021-05-21 07:38:00|1023.2|1022.4|1023.4|1022.8|1023.4|1022.8|1023|1022.2|7242
1621599590000|2021-05-21 12:19:50|1017|1016.8|1018|1017.2|1018.2|1017.4|1017|1016.8|11037
1621582690000|2021-05-21 07:38:10|1023.6|1023|1024.2|1023.4|1024.6|1023.6|1023.4|1023|4288
1621582700000|2021-05-21 07:38:20|1024.6|1023.6|1024.6|1023.8|1025|1024|1024.6|1023.6|1200
1621582710000|2021-05-21 07:38:30|1024.4|1023.6|1024.6|1024.4|1025|1024.4|1024.4|1023.6|19680
1621599600000|2021-05-21 12:20:00|1018.2|1017.4|1018|1017.4|1018.2|1017.6|1017.8|1017.4|0
1621582720000|2021-05-21 07:38:40|1024.8|1024.6|1024.6|1024.4|1025.2|1024.6|1024.6|1024.4|5001
1621599610000|2021-05-21 12:20:10|1017.8|1017.2|1017.6|1017|1017.8|1017.2|1017.2|1016.8|3772
1621582730000|2021-05-21 07:38:50|1025|1023.8|1023.8|1023.2|1025|1023.8|1023.8|1023.2|24194
1621599620000|2021-05-21 12:20:20|1017.8|1017.2|1017.2|1016.8|1018|1017.2|1017.2|1016.8|1825
1621582740000|2021-05-21 07:39:00|1023.6|1022.6|1023.4|1022.8|1023.6|1022.8|1022.6|1022|4918
1621599630000|2021-05-21 12:20:30|1017.4|1017|1017.4|1017|1017.4|1017|1017.4|1017|798
1621582750000|2021-05-21 07:39:10|1024.2|1022.6|1022.4|1021.8|1024.4|1024|1022.4|1021.6|38362
1621599640000|2021-05-21 12:20:40|1018|1017.2|1017.8|1017.2|1018|1017.8|1017.4|1017.2|4766
1621582760000|2021-05-21 07:39:20|1022.6|1022|1023.8|1023|1023.8|1023|1022.6|1022|2380
1621599650000|2021-05-21 12:20:50|1017.6|1017|1017.6|1017|1017.6|1017|1017.4|1017|0
1621582770000|2021-05-21 07:39:30|1024.6|1023.2|1024|1023.2|1025|1023.2|1023.8|1023|8149
1621599660000|2021-05-21 12:21:00|1017.4|1016.8|1017.6|1017|1017.6|1017.2|1017|1016.8|6603
1621582780000|2021-05-21 07:39:40|1024.2|1024|1024.4|1023.8|1025.2|1024|1024|1023.2|5877
1621599670000|2021-05-21 12:21:10|1017.4|1016.8|1017.6|1017|1017.6|1017.2|1017.2|1016.8|2765
1621582790000|2021-05-21 07:39:50|1025|1023.6|1025|1023.8|1025|1023.8|1025|1023.6|325
1621599680000|2021-05-21 12:21:20|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1377
1621599690000|2021-05-21 12:21:30|1017.2|1017.2|1017.6|1017.2|1017.6|1017.2|1017.2|1016.8|6888
1621582800000|2021-05-21 07:40:00|1024.8|1024|1024.6|1024|1024.8|1024|1024.6|1024|60
1621599700000|2021-05-21 12:21:40|1017.4|1017|1017.2|1016.8|1017.4|1017|1017|1016.8|5524
1621582820000|2021-05-21 07:40:20|1024.8|1024.2|1025.8|1025.2|1026.4|1025.2|1024.8|1024.2|2934
1621599710000|2021-05-21 12:21:50|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|2111
1621582830000|2021-05-21 07:40:30|1026.4|1025.4|1026|1025.2|1026.4|1025.8|1026|1025.2|3291
1621599720000|2021-05-21 12:22:00|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.2|1017|1017
1621582840000|2021-05-21 07:40:40|1026.4|1025.4|1026.4|1025.4|1026.4|1025.6|1025.6|1025|11467
1621599730000|2021-05-21 12:22:10|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|1300
1621582850000|2021-05-21 07:40:50|1025.8|1025.2|1025.8|1025.2|1025.8|1025.4|1025.8|1025.2|1150
1621599740000|2021-05-21 12:22:20|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|250
1621582860000|2021-05-21 07:41:00||1025||1025||1025||1025|50
1621599750000|2021-05-21 12:22:30|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.2|1017|615
1621582870000|2021-05-21 07:41:10|1026|1025.2|1025.6|1025|1030|1025.8|1025.6|1025|26664
1621599760000|2021-05-21 12:22:40|1017.6|1017.2|1017.8|1017.2|1018|1017.4|1017.4|1017|2280
1621582880000|2021-05-21 07:41:20|1025.4|1024.6|1026|1025.2|1026|1025.2|1025.2|1024.6|1730
1621599770000|2021-05-21 12:22:50|1017.6|1017.4|1017.4|1017.2|1018|1017.6|1017.4|1017.2|6346
1621582890000|2021-05-21 07:41:30|1025.8|1025|1025.8|1025.2|1025.8|1025.2|1025.6|1025|1646
1621599780000|2021-05-21 12:23:00|1017.6|1017.4|1017.4|1017.2|1017.8|1017.4|1017.4|1017.2|5000
1621599790000|2021-05-21 12:23:10|1017.2|1017|1017.2|1017|1017.2|1017|1017|1016.8|9540
1621582900000|2021-05-21 07:41:40|1026.2|1025.4|1025.6|1025.2|1027.2|1025.4|1025.6|1025.2|3000
1621599800000|2021-05-21 12:23:20|1017.6|1017.2|1017.6|1017.2|1018|1017.2|1017.6|1017|1146
1621599810000|2021-05-21 12:23:30|1017.4|1017|1017.6|1017|1019|1017.4|1017.4|1017|12902
1621582910000|2021-05-21 07:41:50|1025.8|1025.6|1025.6|1025.2|1027.2|1025.6|1025.6|1025.2|6810
1621599820000|2021-05-21 12:23:40|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1016.8|652
1621582920000|2021-05-21 07:42:00|1025.4||1025.4||1025.4||1025.4||2860
1621599830000|2021-05-21 12:23:50||1016.8||1016.8||1016.8||1016.8|1777
1621599840000|2021-05-21 12:24:00|1017.2|1017|1017.2|1016.8|1017.2|1017|1017.2|1016.8|2046
1621582930000|2021-05-21 07:42:10|1025.2|1025|1026|1025.2|1026|1025.2|1025.2|1024.4|3369
1621599850000|2021-05-21 12:24:10|1017||1017||1017||1017||1446
1621599860000|2021-05-21 12:24:20|1016.8|1016.6|1016.6|1016.2|1016.8|1016.6|1016.6|1016.2|4133
1621582940000|2021-05-21 07:42:20|1025.6|1025.6|1025.2|1024.4|1025.6|1025.6|1025.2|1024.4|851
1621599870000|2021-05-21 12:24:30|1016.8|1016.4|1016.8|1016.2|1017.4|1017.2|1016.6|1016.2|11495
1621582950000|2021-05-21 07:42:30|1026.8|1024.6|1025.4|1024.8|1027|1026.6|1025.2|1024.4|17595
1621599880000|2021-05-21 12:24:40||1016.4||1016.2||1016.4||1016.2|60
1621582960000|2021-05-21 07:42:40|1025.2|1024.4|1025|1024|1025.2|1025|1025|1024|2382
1621599890000|2021-05-21 12:24:50|||||||||200
1621599900000|2021-05-21 12:25:00|1016.6|1016|1017|1016.4|1017|1016.6|1016.4|1016|4797
1621582970000|2021-05-21 07:42:50|1024.8|1023.8|1024.4|1023.8|1025|1024.2|1024.4|1023.8|3254
1621599910000|2021-05-21 12:25:10|1016.8|1016.2|1016.8|1016.4|1016.8|1016.4|1016.8|1016.2|1380
1621599920000|2021-05-21 12:25:20|1017|1016.6|1016.8|1016.4|1017.8|1017.6|1016.8|1016.4|9792
1621582980000|2021-05-21 07:43:00|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024.2|1023.6|400
1621599930000|2021-05-21 12:25:30|1016.6|1016.2|1016.8|1016.4|1016.8|1016.4|1016.6|1016.2|1233
1621599940000|2021-05-21 12:25:40|1017.2|1016.2|1017|1016.4|1017.2|1017|1017|1016.2|7593
1621583000000|2021-05-21 07:43:20|||||||||1530
1621599950000|2021-05-21 12:25:50|1017.2|1016.6|1017|1016.4|1017.2|1016.8|1016.8|1016.4|900
1621583010000|2021-05-21 07:43:30|1024.4|1023.6|1024|1023.6|1025|1024.2|1024|1023.6|7280
1621599970000|2021-05-21 12:26:10|1016.8|1016.6|1016.6|1016.4|1016.8|1016.6|1016.4|1016.2|2690
1621583020000|2021-05-21 07:43:40|||||||||175
1621599980000|2021-05-21 12:26:20|1016.8|1016.6|1017|1016.8|1017|1016.8|1016.8|1016.6|1902
1621583030000|2021-05-21 07:43:50|1024.4|1023.8|1025|1024.2|1025|1024.4|1024|1023.8|3493
1621599990000|2021-05-21 12:26:30|1017.2|1017|1017.2|1016.8|1017.2|1017|1017.2|1016.8|5318
1621583040000|2021-05-21 07:44:00|1024.8||1024.8||1025||1024.8||2418
1621600000000|2021-05-21 12:26:40|1017|1017|1017|1016.8|1017.2|1017|1016.8|1016.6|4079
1621583050000|2021-05-21 07:44:10|1025|1024.4|1023.8|1023.2|1025.2|1024.4|1023.8|1023.2|7287
1621600020000|2021-05-21 12:27:00|||||||||1021
1621583060000|2021-05-21 07:44:20||1023.4||1023.4||1023.4||1023.4|1000
1621600030000|2021-05-21 12:27:10|1017.2|1016.6|1017.2|1017|1017.2|1017|1017|1016.6|5728
1621583070000|2021-05-21 07:44:30|1023.6|1023.2|1024.2|1023.4|1025|1023.4|1023.6|1023.2|9370
1621600040000|2021-05-21 12:27:20||1016.8||1016.8||1016.8||1016.8|426
1621583080000|2021-05-21 07:44:40|1023.8||1023.8||1023.8||1023.8||0
1621600050000|2021-05-21 12:27:30||1017||1017||1017||1017|0
1621583090000|2021-05-21 07:44:50||1023.2||1023.2||1023.2||1023.2|0
1621600060000|2021-05-21 12:27:40||1016.8||1016.8||1016.8||1016.8|1469
1621600070000|2021-05-21 12:27:50|1017.4|1017|1017.6|1017|1017.8|1017.2|1017.4|1017|3515
1621583100000|2021-05-21 07:45:00|1023.6|1023|1023.2|1022.4|1023.6|1023|1023.2|1022.4|8873
1621600080000|2021-05-21 12:28:00|1017.4|1016.8|1017.2|1017|1017.4|1017|1017.2|1016.8|3843
1621583110000|2021-05-21 07:45:10|1023.4|1022.6|1023.4|1022.6|1023.4|1022.6|1023.4|1022.6|968
1621600090000|2021-05-21 12:28:10|1017.4||1017.2||1017.4||1017.2||2932
1621583120000|2021-05-21 07:45:20|1023.6|1022.8|1023.8|1023|1025|1024.2|1023.6|1022.8|18153
1621600100000|2021-05-21 12:28:20|1017.4||1017.4||1017.4||1017.2||3776
1621583130000|2021-05-21 07:45:30|1024|1023.2|1024.6|1023.8|1025|1024|1023.8|1023.2|6809
1621600110000|2021-05-21 12:28:30|1017.6|1017.2|1018|1017.6|1018|1017.6|1017.4|1017.2|4019
1621583140000|2021-05-21 07:45:40|1024.4|1024|1025|1024.4|1026|1025|1024.4|1024|4432
1621600120000|2021-05-21 12:28:40|1017.8|1017.8|1018|1017.4|1018.6|1017.8|1017.8|1017.4|2190
1621583150000|2021-05-21 07:45:50|1024.8|1024.2|1024.4|1024|1025|1024.2|1024|1023.4|6283
1621600130000|2021-05-21 12:28:50|1017.8||1017.8||1018||1017.8||0
1621583160000|2021-05-21 07:46:00|1024.6|1023.8|1024.2|1023.6|1024.6|1024.4|1024|1023.6|7343
1621600140000|2021-05-21 12:29:00|1017.6|1018|1017.6|1017.2|1018.2|1018|1017.6|1017.2|6633
1621583170000|2021-05-21 07:46:10|1024|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|211
1621600150000|2021-05-21 12:29:10|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|1629
1621583180000|2021-05-21 07:46:20|1024|1023.4|1024.2|1023.8|1024.2|1023.8|1023.6|1023.2|5136
1621600160000|2021-05-21 12:29:20|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|550
1621583190000|2021-05-21 07:46:30||1023.6||1023.6||1023.6||1023.6|0
1621600180000|2021-05-21 12:29:40|1017.6||1017.8||1017.8||1017.6||0
1621583200000|2021-05-21 07:46:40|1024.6|1023.8|1024|1023.4|1024.6|1024|1023.8|1023.4|6263
1621600190000|2021-05-21 12:29:50|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|4000
1621583220000|2021-05-21 07:47:00||1023.2||1023.2||1023.2||1023.2|0
1621600200000|2021-05-21 12:30:00|1017.4|1017.4|1017.4|1017.2|1017.8|1017.4|1017.4|1017.2|3990
1621583230000|2021-05-21 07:47:10|1024.6|1024.4|1024.2|1023.6|1024.6|1024.4|1023.8|1023.2|15742
1621600210000|2021-05-21 12:30:10|1017.2|1017|1017.2|1017|1017.4|1017|1017.2|1017|3788
1621583240000|2021-05-21 07:47:20|1023.8|1023.2|1023.6|1023|1024.2|1023.4|1023.4|1023|3158
1621600220000|2021-05-21 12:30:20|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.2|1017|1380
1621583250000|2021-05-21 07:47:30|1023.4||1023.6||1023.6||1023.4||1180
1621600240000|2021-05-21 12:30:40|1017.2|1017.2|1017.4|1017.2|1017.4|1017.2|1017.2|1017.2|3895
1621600250000|2021-05-21 12:30:50|1017.2|1017|1017.2|1017|1017.2|1017|1017.2|1017|4855
1621583260000|2021-05-21 07:47:40|1024.2|1024|1023.8|1023.2|1024.4|1024|1023.6|1023.2|19056
1621600260000|2021-05-21 12:31:00|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|1000
1621600270000|2021-05-21 12:31:10|1017|1016.8|1017|1016.8|1017|1016.8|1017|1016.6|9009
1621583270000|2021-05-21 07:47:50|1024.2|1023.4|1023.8|1023|1024.8|1024.4|1023.4|1023|30091
1621600280000|2021-05-21 12:31:20|1017.2|1016.6|1017.2|1016.8|1017.2|1016.8|1017|1016.6|3875
1621600290000|2021-05-21 12:31:30|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|1783
1621600300000|2021-05-21 12:31:40|1017.4|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.8|1640
1621583280000|2021-05-21 07:48:00|1023.6|1022.8|1023.4|1023|1023.6|1023|1023|1022.2|7583
1621600310000|2021-05-21 12:31:50|1017.2|1016.6|1017|1016.8|1017.2|1017|1017|1016.6|3300
1621600320000|2021-05-21 12:32:00|1018.8|1017|1017|1016.6|1018.8|1017.2|1017|1016.6|15733
1621583290000|2021-05-21 07:48:10|1023.2|1022.8|1023|1022.4|1023.2|1022.8|1023|1022.4|50
1621600330000|2021-05-21 12:32:10|1016.8|1016.8|1017|1016.8|1017|1016.8|1016.8|1016.6|4214
1621583300000|2021-05-21 07:48:20||1022.6||1022.4||1022.6||1022.4|35
1621600340000|2021-05-21 12:32:20||1016.6||1016.6||1016.6||1016.6|1098
1621583310000|2021-05-21 07:48:30|1023.4|1022.6|1023.2|1022.8|1024.8|1024.6|1023.2|1022.6|13365
1621600350000|2021-05-21 12:32:30|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.8|1016.6|1793
1621583320000|2021-05-21 07:48:40|1023|1022.6|1023.2|1022.6|1023.2|1022.6|1023|1022.4|5129
1621600360000|2021-05-21 12:32:40|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.8|1016.6|2480
1621583330000|2021-05-21 07:48:50|||||||||30
1621600370000|2021-05-21 12:32:50|1017.2|1016.8|1017.2|1016.8|1017.2|1017|1017.2|1016.8|2906
1621583340000|2021-05-21 07:49:00||1022.8||1022.8||1022.8||1022.8|170
1621600380000|2021-05-21 12:33:00||1016.6||1016.6||1016.6||1016.6|0
1621583350000|2021-05-21 07:49:10|1023|1022.6|1023|1022.6|1023|1022.6|1023|1022.2|1250
1621600390000|2021-05-21 12:33:10|1017|1016.8|1016.8|1016.4|1017|1016.8|1016.6|1016.4|5962
1621583360000|2021-05-21 07:49:20|1023.2|1022.4|1023.8|1023.2|1024.2|1024|1023.2|1022.4|16300
1621600400000|2021-05-21 12:33:20|1017|1016.6|1017|1016.4|1017|1016.6|1017|1016.4|1700
1621583370000|2021-05-21 07:49:30|1023.6|1023.4|1023.6|1023.2|1024.4|1023.6|1023.6|1023.2|2347
1621600410000|2021-05-21 12:33:30|1016.8|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|5728
1621583380000|2021-05-21 07:49:40|1023.4||1023.4||1023.4||1023.4||0
1621600420000|2021-05-21 12:33:40|1016.8|1016.8|1017|1016.4|1017|1016.8|1016.8|1016.4|1531
1621583390000|2021-05-21 07:49:50|1023.6||1023.6||1024||1023.6||2000
1621600430000|2021-05-21 12:33:50|1016.8|1016.6|1016.8|1016.4|1017|1016.6|1016.6|1016.2|3763
1621583400000|2021-05-21 07:50:00|1023.8|1023|1024|1023|1024|1023.2|1023.2|1023|1562
1621600440000|2021-05-21 12:34:00|1017|1016.6|1017|1016.8|1017|1016.8|1017|1016.6|1546
1621583410000|2021-05-21 07:50:10|1023.4|1023.2|1024|1023.4|1024|1023.4|1023.4|1023|334
1621600470000|2021-05-21 12:34:30||1016.6||1016.6||1016.6||1016.6|2299
1621583420000|2021-05-21 07:50:20|1024.4|1023.6|1026.2|1025.4|1026.4|1025.6|1024.4|1023.6|5498
1621583430000|2021-05-21 07:50:30|1026|1025.8|1026|1024.6|1026.2|1025.8|1024.8|1024.2|5849
1621600480000|2021-05-21 12:34:40|1016.8|1016.8|1017.2|1016.8|1017.2|1017|1016.8|1016.4|7914
1621583440000|2021-05-21 07:50:40|1025.6|1025.6|1025.8|1025|1026|1025.6|1025.6|1024.6|5500
1621600490000|2021-05-21 12:34:50|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|717
1621583450000|2021-05-21 07:50:50|1025.6||1025.4||1025.6||1025.2||982
1621583460000|2021-05-21 07:51:00|1025.6|1025.2|1026.2|1025.2|1026.8|1026.4|1025.4|1025|17714
1621600500000|2021-05-21 12:35:00|1017|1016.6|1017.6|1017.2|1017.8|1017.4|1017|1016.6|5306
1621583470000|2021-05-21 07:51:10|1026.4|1025.4|1026.2|1025.6|1027.2|1026.4|1026.2|1025.4|3280
1621600510000|2021-05-21 12:35:10|||||||||669
1621583480000|2021-05-21 07:51:20|1026|1025.4|1026.8|1025.4|1026.8|1025.8|1025.8|1025.2|3768
1621583490000|2021-05-21 07:51:30||1025.6||1025.8||1025.8||1025.6|0
1621583500000|2021-05-21 07:51:40|1027.2|1026|1027.4|1026.2|1028.6|1027.2|1027.2|1026|2864
1621583510000|2021-05-21 07:51:50||1027||1026.2||1027||1026.2|453
1621583520000|2021-05-21 07:52:00|1026.2|1026|1026.6|1025.6|1027.4|1027|1026.2|1025.4|1950
1621583530000|2021-05-21 07:52:10|1026.4|1025.4|1027|1026|1027.4|1026.4|1026.4|1025.4|4242
1621600520000|2021-05-21 12:35:20|1017.4|1017|1017.6|1017|1017.6|1017|1017.4|1016.8|3243
1621583540000|2021-05-21 07:52:20|1026.4|1025.8|1027|1026|1027|1026|1026.4|1025.8|2500
1621600530000|2021-05-21 12:35:30||1017.2||1017.4||1017.4||1017|0
1621583550000|2021-05-21 07:52:30|1027.2|1026.2|1027.4|1026.6|1028|1027|1027.2|1026.2|4357
1621600540000|2021-05-21 12:35:40|1017.8||1018||1018||1017.6||3729
1621583560000|2021-05-21 07:52:40|1027.2|1026.2|1026.6|1025.8|1027.2|1026.2|1026.6|1025.8|9575
1621600550000|2021-05-21 12:35:50|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1017.8|1017.4|0
1621583570000|2021-05-21 07:52:50|1026.4|1026|1026.2|1025.4|1026.4|1026|1026.2|1025.4|1344
1621600560000|2021-05-21 12:36:00|1018|1017.6|1018.4|1018|1018.6|1018.2|1018|1017.6|1403
1621583580000|2021-05-21 07:53:00|1026|1025.2|1025.4|1025|1026|1025.2|1025.4|1025|3581
1621600570000|2021-05-21 12:36:10|1018.2|1018.2|1017.8|1017.4|1018.2|1018.2|1017.8|1017.4|2685
1621583590000|2021-05-21 07:53:10|1025.2|1024.6|1025|1024|1025.4|1024.6|1025|1024|2598
1621600580000|2021-05-21 12:36:20|1017.6|1017.6|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|1210
1621583600000|2021-05-21 07:53:20|1025.2|1024.2|1025.6|1024.6|1026|1024.8|1025.2|1024.2|1800
1621600590000|2021-05-21 12:36:30||1017.2||1017.2||1017.2||1017.2|50
1621583610000|2021-05-21 07:53:30|1026|1024.8|1025.2|1024.4|1027|1026.6|1025.2|1024.4|24360
1621600600000|2021-05-21 12:36:40|1017.6|1017.4|1018.2|1017.6|1018.2|1017.8|1017.6|1017.2|1000
1621600610000|2021-05-21 12:36:50|1018|1017.4|1017.8|1017.4|1018|1017.4|1017.8|1017.4|1150
1621583620000|2021-05-21 07:53:40|1025.4|1024.6|1025.8|1025|1026|1025.4|1025.4|1024.6|4328
1621600620000|2021-05-21 12:37:00|1017.6|1017.2|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|560
1621600630000|2021-05-21 12:37:10|1018.2|1017.4|1017.8|1017.4|1018.2|1017.6|1017.8|1017.4|2630
1621583630000|2021-05-21 07:53:50|1025.6|1025.2|1026|1025.2|1026|1025.4|1025.4|1025|2613
1621600640000|2021-05-21 12:37:20|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|650
1621583640000|2021-05-21 07:54:00|1025.8|1025.4|1026|1025.2|1026|1025.4|1025.8|1025|828
1621600650000|2021-05-21 12:37:30|1017.8|1017.4|1017.8|1017.6|1018|1017.6|1017.8|1017.4|2173
1621583650000|2021-05-21 07:54:10||1025.4||1025.4||1025.4||1025|0
1621600660000|2021-05-21 12:37:40|1017.6|1017.4|1017.8|1017.6|1017.8|1017.6|1017.6|1017.4|569
1621583660000|2021-05-21 07:54:20|1025.8||1025.6||1025.8||1025.6||3739
1621600720000|2021-05-21 12:38:40||1017.4||1017.4||1017.4||1017.4|658
1621583670000|2021-05-21 07:54:30|1026.4|1025.6|1026.2|1025.6|1026.4|1026.2|1026|1025.6|6965
1621600730000|2021-05-21 12:38:50|1017.6|1017.2|1017.4|1017.2|1017.6|1017.2|1017.4|1017.2|0
1621583680000|2021-05-21 07:54:40|1026.4|1025.4|1026.4|1025.6|1026.4|1025.6|1026.4|1025.4|1000
1621600740000|2021-05-21 12:39:00|1017.8||1017.8||1017.8||1017.4||2842
1621583690000|2021-05-21 07:54:50|1026.2|1026|1026.4|1026|1026.4|1026|1026.2|1025.6|3321
1621600750000|2021-05-21 12:39:10|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1017|660
1621600770000|2021-05-21 12:39:30|1017.2|1017.2|1017.4|1017.2|1018.2|1018|1017.2|1017|9053
1621583700000|2021-05-21 07:55:00|1026.2|1025.6|1026.4|1025.4|1026.4|1025.6|1026.2|1025.4|0
1621600780000|2021-05-21 12:39:40|1017.2|1017|1017.4|1017|1017.4|1017|1017.2|1017|925
1621583710000|2021-05-21 07:55:10|1026.2|1025.2|1025.2|1024.6|1026.2|1025.2|1025.2|1024.6|7936
1621600790000|2021-05-21 12:39:50|1017.2|1016.8|1017.4|1017|1017.6|1017.2|1017.2|1016.8|3519
1621583720000|2021-05-21 07:55:20|1025|1025|1026.6|1026.4|1027|1026.4|1025|1024.6|17892
1621583730000|2021-05-21 07:55:30|1026.4|1026|1026.2|1025.4|1026.4|1026|1026.2|1025.4|1309
1621600810000|2021-05-21 12:40:10||1017.2||1017||1017.2||1017|100
1621583740000|2021-05-21 07:55:40|1026|1025.2|1026|1025|1026|1025.2|1026|1025|500
1621600820000|2021-05-21 12:40:20||1017.2||1017||1017.2||1017|3
1621583750000|2021-05-21 07:55:50|1025.8|1025.2|1026.4|1025.6|1026.6|1025.8|1025.8|1024.8|2643
1621600830000|2021-05-21 12:40:30|1017.2|1016.8|1017.2|1016.8|1017.4|1017|1017.2|1016.8|2463
1621583760000|2021-05-21 07:56:00|1026.2|1025.2|1025.8|1025.2|1026.2|1025.6|1025.8|1025|1250
1621600840000|2021-05-21 12:40:40||1017||1017||1017||1017|873
1621583770000|2021-05-21 07:56:10|1025.6|1025|1025.6|1025|1025.8|1025|1025.6|1025|0
1621600850000|2021-05-21 12:40:50|1017.4|1016.8|1017.6|1017.2|1018.2|1017.4|1017.2|1016.8|16447
1621583780000|2021-05-21 07:56:20||1024.8||1024.6||1024.8||1024.6|0
1621600860000|2021-05-21 12:41:00|1017.4|1017.4|1017.6|1017.4|1017.6|1017.4|1017.4|1017.2|2350
1621583800000|2021-05-21 07:56:40|1025.4|1025|1025.2|1025|1025.6|1025|1025.2|1025|5465
1621600870000|2021-05-21 12:41:10|||||||||1246
1621583810000|2021-05-21 07:56:50|1025.4|1025.2|1025.4|1025|1025.4|1025.2|1025.4|1025|3543
1621600880000|2021-05-21 12:41:20|||||||||15
1621583820000|2021-05-21 07:57:00|1025.8|1025.2|1025|1024.2|1026|1025.2|1024.6|1024.2|15326
1621600890000|2021-05-21 12:41:30|1017.8|1017.6|1018|1017.4|1018|1017.6|1017.6|1017.4|1740
1621583830000|2021-05-21 07:57:10|1024.8|1024|1024.6|1024.2|1024.8|1024.2|1024.6|1024|0
1621600900000|2021-05-21 12:41:40|1017.6||1017.8||1018||1017.6||288
1621583840000|2021-05-21 07:57:20|||||||||26
1621600910000|2021-05-21 12:41:50|1018|1017.6|1018|1017.6|1018|1017.6|1017.8|1017.4|450
1621583850000|2021-05-21 07:57:30||1024||1024||1024||1024|2549
1621600920000|2021-05-21 12:42:00|1017.8|1017.4|1018.6|1018|1018.6|1018.2|1017.6|1017.4|11517
1621583860000|2021-05-21 07:57:40|1024.8|1024.2|1024.6|1024.2|1024.8|1024.2|1024.6|1024|2293
1621600930000|2021-05-21 12:42:10|1018.8|1018.2|1018.4|1018|1018.8|1018.4|1018.4|1018|1055
1621583870000|2021-05-21 07:57:50|1024.8|1024.4|1024.6|1024.2|1024.8|1024.4|1024.6|1024.2|4903
1621600950000|2021-05-21 12:42:30|1018.2||1018.2||1018.2||1018.2||173
1621583880000|2021-05-21 07:58:00|1024.8|1024.6|1025.2|1024.8|1025.4|1024.8|1024.8|1024.6|3594
1621600960000|2021-05-21 12:42:40|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|2290
1621583890000|2021-05-21 07:58:10|||||||||100
1621600970000|2021-05-21 12:42:50|1018||1018.2||1018.2||1018||0
1621583900000|2021-05-21 07:58:20|1025.4|1025|1025.8|1024.8|1025.8|1025.2|1025.2|1024.6|1246
1621600980000|2021-05-21 12:43:00|||||||||175
1621583910000|2021-05-21 07:58:30|||||||||600
1621600990000|2021-05-21 12:43:10|||||||||500
1621583930000|2021-05-21 07:58:50|1025.6||1025.6||1025.6||1025.6||0
1621601010000|2021-05-21 12:43:30|1018|1018|1018.4|1018|1018.6|1018|1018|1018|2320
1621583940000|2021-05-21 07:59:00|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1024.8|171
1621601020000|2021-05-21 12:43:40|1018.6|1018.2|1018.4|1018|1018.6|1018.2|1018.4|1018|570
1621583950000|2021-05-21 07:59:10|1025.6|1025.2|1026|1025|1026.2|1025.2|1025.2|1025|479
1621601050000|2021-05-21 12:44:10|1018.6|1018.2|1018.2|1017.8|1018.6|1018.4|1018.2|1017.8|5332
1621583960000|2021-05-21 07:59:20|1025.6|1025.2|1025.6|1025|1025.6|1025.2|1025.6|1025|0
1621601060000|2021-05-21 12:44:20||1018||1018||1018||1018|0
1621583970000|2021-05-21 07:59:30||1025.2||1025.2||1025.2||1025.2|0
1621601090000|2021-05-21 12:44:50|1018.6|1018.2|1018.4|1018|1018.6|1018.2|1018.4|1018|903
1621583980000|2021-05-21 07:59:40|1026|1025.4|1025.8|1025.4|1026.2|1025.6|1025.8|1025.2|226
1621601110000|2021-05-21 12:45:10|1018.2|1017.8|1018|1017.4|1018.4|1017.8|1017.8|1017.4|3240
1621584000000|2021-05-21 08:00:00|1025.6|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025.2|779
1621601120000|2021-05-21 12:45:20||1017.6||1017.4||1017.6||1017.4|0
1621584010000|2021-05-21 08:00:10|1026|1025.4|1026|1025.4|1026|1025.4|1026|1025.4|1356
1621601140000|2021-05-21 12:45:40|1017.8||1017.6||1017.8||1017.6||2502
1621584020000|2021-05-21 08:00:20|1026.2|1025.6|1026.4|1025.8|1026.6|1026|1026|1025.4|2055
1621601150000|2021-05-21 12:45:50|||||||||100
1621584030000|2021-05-21 08:00:30|1026.2|1026|1024.2|1024|1026.2|1026|1024.2|1024|63930
1621601160000|2021-05-21 12:46:00|1017.8|1017.6|1017.8|1017.6|1018|1017.6|1017.8|1017.6|1526
1621584040000|2021-05-21 08:00:40|1024.4|1024.2|1023.8|1023.4|1024.6|1024.2|1023.4|1023.2|41913
1621601170000|2021-05-21 12:46:10||1017.4||1017.4||1017.4||1017.4|1400
1621584050000|2021-05-21 08:00:50|1024.2|1023.6|1024.4|1023.4|1025|1024.2|1024|1023.4|7591
1621601180000|2021-05-21 12:46:20|||||||||100
1621584060000|2021-05-21 08:01:00||1023.6||1023.8||1023.8||1023.6|0
1621601190000|2021-05-21 12:46:30|1017.6||1017.6||1017.8||1017.6||0
1621584070000|2021-05-21 08:01:10|1024.6|1024|1024|1023.6|1024.6|1024|1023.8|1023.6|1902
1621601200000|2021-05-21 12:46:40|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|4790
1621584080000|2021-05-21 08:01:20|1024.2||1024.2||1024.2||1024.2||0
1621601210000|2021-05-21 12:46:50|1018.2|1018|1017.8|1017.6|1018.4|1018|1017.8|1017.6|29811
1621584090000|2021-05-21 08:01:30|1024.4|1023.8|1024.6|1024|1024.8|1024|1024.4|1023.8|0
1621601220000|2021-05-21 12:47:00|1018|1017.8|1017.6|1017.4|1018.2|1017.8|1017.6|1017.4|13513
1621584100000|2021-05-21 08:01:40|1025|1024.2|1024.4|1024|1025|1024.2|1024.4|1024|3150
1621601230000|2021-05-21 12:47:10|||||||||203
1621584110000|2021-05-21 08:01:50|1024.6|1024.2|1024.8|1024.2|1025|1024.6|1024.6|1023.8|5494
1621601240000|2021-05-21 12:47:20|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017|1016.8|6485
1621584120000|2021-05-21 08:02:00|1025||1024.8||1025||1024.6||395
1621601270000|2021-05-21 12:47:50|||||||||50
1621584130000|2021-05-21 08:02:10|||||||||100
1621601290000|2021-05-21 12:48:10|||||||||150
1621584140000|2021-05-21 08:02:20|1024.6||1024.6||1024.6||1024.6||7
1621601300000|2021-05-21 12:48:20|1017|1016.8|1017|1016.8|1017|1016.8|1016.8|1016.6|1104
1621584150000|2021-05-21 08:02:30|1024.4|1024|1024.2|1023.4|1024.6|1024|1024.2|1023.4|252
1621601310000|2021-05-21 12:48:30|1017.2|1017|1017.6|1017.2|1017.6|1017.2|1017|1017|2922
1621584160000|2021-05-21 08:02:40|1024|1023.6|1023.8|1023.4|1024.6|1023.8|1023.8|1023.4|6856
1621601320000|2021-05-21 12:48:40|1017.4|1016.2|1016.8|1016.4|1017.4|1016.6|1016.6|1016.2|36941
1621584170000|2021-05-21 08:02:50|1024|1023.6|1024.4|1024|1024.6|1024|1024|1023.6|1187
1621601330000|2021-05-21 12:48:50|||||||||70
1621584190000|2021-05-21 08:03:10|1024.6|1024.2|1024.8|1024.2|1025|1024.4|1024.4|1024.2|1985
1621601340000|2021-05-21 12:49:00|1016.6|1016.6|1017|1016.6|1017.2|1017|1016.6|1016.6|25843
1621584200000|2021-05-21 08:03:20|1025|1024.4|1025|1024.4|1025|1024.8|1024.8|1024.2|6147
1621601350000|2021-05-21 12:49:10|1016.8|1016.4|1017.2|1016.6|1017.2|1016.6|1016.8|1016.4|6183
1621584210000|2021-05-21 08:03:30||1024.2||1024.2||1024.2||1024.2|0
1621601360000|2021-05-21 12:49:20|1017|1016.8|1017|1016.8|1017.2|1017|1017|1016.8|2030
1621584220000|2021-05-21 08:03:40|1024.8|1024.4|1024.8|1024.2|1024.8|1024.4|1024.8|1024.2|1000
1621601370000|2021-05-21 12:49:30|1017.2|1017|1017|1016.8|1017.6|1017.4|1017|1016.4|18281
1621584230000|2021-05-21 08:03:50|1025|1024.4|1025|1024.6|1025|1024.6|1025|1024.4|850
1621601420000|2021-05-21 12:50:20|1017.2|1017|1017|1016.8|1017.2|1017|1017|1016.8|3966
1621584240000|2021-05-21 08:04:00|1024.8|1024.8|1024.8|1024.4|1025|1024.8|1024.6|1024.4|2542
1621601430000|2021-05-21 12:50:30|1017.2|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.8|300
1621584250000|2021-05-21 08:04:10|1025|1024.6|1023.8|1023.2|1026|1025.4|1023.6|1023.2|25820
1621601440000|2021-05-21 12:50:40|||||||||200
1621584260000|2021-05-21 08:04:20|1023.6|1023.4|1024|1023.6|1024|1023.6|1023.6|1023.2|404
1621601450000|2021-05-21 12:50:50|1017.2||1017.2||1017.2||1017.2||0
1621584270000|2021-05-21 08:04:30|1024.4|1023.8|1024.8|1024|1024.8|1024|1024.4|1023.6|597
1621601460000|2021-05-21 12:51:00|1017|1016.6|1017|1016.8|1017.2|1016.8|1016.8|1016.4|7018
1621584280000|2021-05-21 08:04:40|1025|1024.2|1024.6|1023.8|1025|1024.6|1024.6|1023.8|834
1621601470000|2021-05-21 12:51:10|1017.2||1017||1017.2||1017||878
1621584290000|2021-05-21 08:04:50|1024.4|1024|1024.6|1023.8|1024.8|1024|1024.2|1023.8|3550
1621601480000|2021-05-21 12:51:20|||||||||300
1621584300000|2021-05-21 08:05:00|1024.4|1024|1024.4|1023.8|1024.4|1024|1024.4|1023.8|750
1621601500000|2021-05-21 12:51:40|1017.2|1016.6|1017.2|1017|1017.4|1017.2|1016.6|1016.4|10437
1621584310000|2021-05-21 08:05:10|1024.6|1024|1024.6|1024.2|1024.6|1024.2|1024.6|1024|1932
1621601510000|2021-05-21 12:51:50|1017.4|1016.8|1017.2|1017|1017.4|1017.2|1017.2|1016.8|1138
1621584320000|2021-05-21 08:05:20||1024||1023.8||1024||1023.8|800
1621601520000|2021-05-21 12:52:00|1017.4||1017.2||1017.6||1017.2||1944
1621584330000|2021-05-21 08:05:30|1024.4||1024.4||1024.4||1024.4||0
1621601530000|2021-05-21 12:52:10|1017.4||1017.4||1017.6||1017.4||889
1621584340000|2021-05-21 08:05:40|1024.6|1024|1024.8|1024.2|1024.8|1024.4|1024.6|1024|1000
1621601560000|2021-05-21 12:52:40|1017.2||1017.4||1017.4||1017.2||0
1621584350000|2021-05-21 08:05:50|1024.6|1024|1024.4|1024|1024.6|1024.2|1024.4|1024|3265
1621601580000|2021-05-21 12:53:00|1017.2|1016.8|1017|1016.8|1017.2|1016.8|1016.8|1016.6|12781
1621584360000|2021-05-21 08:06:00|1024.2|1023.8|1024.2|1024|1024.4|1024|1024.2|1023.8|4080
1621601590000|2021-05-21 12:53:10|1017.2|1017|1017.2|1016.8|1017.2|1017|1017|1016.6|4745
1621584370000|2021-05-21 08:06:10|1024|1023.8|1023.8|1023.2|1024|1024|1023.8|1023.2|306
1621601610000|2021-05-21 12:53:30|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|2196
1621584380000|2021-05-21 08:06:20|1024.2|1023.4|1024.2|1023.6|1024.2|1023.8|1024.2|1023.4|422
1621601620000|2021-05-21 12:53:40||1017||1017||1017||1017|0
1621584390000|2021-05-21 08:06:30||1023.8||1023.8||1023.8||1023.8|0
1621601630000|2021-05-21 12:53:50|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1017|5000
1621601640000|2021-05-21 12:54:00|1017.2|1017.2|1017.4|1017.2|1017.4|1017.2|1017.2|1017|320
1621584400000|2021-05-21 08:06:40|1024.4|1024|1024|1023.8|1024.6|1024.2|1024|1023.8|4145
1621601660000|2021-05-21 12:54:20|1017.6|1017.4|1018|1017.4|1018.4|1017.8|1017.6|1017.4|3630
1621584410000|2021-05-21 08:06:50|1024.2|1024|1024.2|1023.8|1024.2|1024|1024.2|1023.8|640
1621601670000|2021-05-21 12:54:30|1017.6||1017.6||1017.6||1017.6||0
1621584420000|2021-05-21 08:07:00|1024||1024.2||1024.2||1024||927
1621601680000|2021-05-21 12:54:40|1017.8|1017.2|1018|1017.4|1018|1017.6|1017.8|1017.2|1857
1621584430000|2021-05-21 08:07:10|||||||||200
1621601690000|2021-05-21 12:54:50|1018.2|1017.6|1017.6|1017.4|1018.2|1017.6|1017.4|1017.2|5152
1621584440000|2021-05-21 08:07:20|1024.4|1024|1024.2|1023.8|1024.4|1024|1024.2|1023.8|200
1621601700000|2021-05-21 12:55:00||1017.2||1017.2||1017.2||1017.2|0
1621584450000|2021-05-21 08:07:30|1024.4|1024|1024.2|1023.8|1024.6|1024.4|1024|1023.8|3690
1621601710000|2021-05-21 12:55:10|1018|1017.4|1017.6|1017.2|1018|1017.4|1017.6|1017.2|2500
1621584460000|2021-05-21 08:07:40|1024|1024|1024.2|1023.8|1024.2|1024|1024|1023.8|2500
1621601720000|2021-05-21 12:55:20||1017.4||1017.4||1017.4||1017.4|300
1621584470000|2021-05-21 08:07:50||1024||1023.8||1024||1023.8|0
1621601730000|2021-05-21 12:55:30|1017.8|1017.6|1018.6|1018|1019.4|1018.6|1017.6|1017.2|47471
1621584490000|2021-05-21 08:08:10||1024||1023.8||1024||1023.8|140
1621601740000|2021-05-21 12:55:40|1018.8|1018.2|1019|1018.6|1019|1018.8|1018.6|1018|6992
1621584500000|2021-05-21 08:08:20|1024||1024.2||1024.2||1024||929
1621601750000|2021-05-21 12:55:50|1019.4|1018.8|1019.6|1019.2|1020|1019.4|1019.4|1018.8|1091
1621584510000|2021-05-21 08:08:30|1024.6|1024|1024.6|1024.4|1024.6|1024.4|1024.6|1023.8|11538
1621601760000|2021-05-21 12:56:00|1019.4|1019|1018.8|1018.6|1019.4|1019|1018.8|1018.6|1155
1621584520000|2021-05-21 08:08:40|1024.4|1024.2|1024|1023.8|1024.6|1024.2|1024|1023.8|4476
1621601780000|2021-05-21 12:56:20|1019|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|5463
1621584530000|2021-05-21 08:08:50|1024.2|1024|1024.4|1024|1024.4|1024|1024.2|1024|1715
1621601790000|2021-05-21 12:56:30|||||||||250
1621584550000|2021-05-21 08:09:10|1024.2||1024.4||1024.4||1024.2||0
1621601800000|2021-05-21 12:56:40|1018.8|1018.8|1019|1018.6|1019|1018.8|1018.8|1018.6|7532
1621584560000|2021-05-21 08:09:20|||||||||200
1621601810000|2021-05-21 12:56:50|1018.8||1018.8||1018.8||1018.8||0
1621584570000|2021-05-21 08:09:30||1024.2||1024||1024.2||1024|0
1621601830000|2021-05-21 12:57:10|||||||||33
1621584580000|2021-05-21 08:09:40||1024.2||1024||1024.2||1024|195
1621601850000|2021-05-21 12:57:30|1019.4|1018.8|1018.8|1018.6|1019.4|1018.8|1018.8|1018.6|23871
1621584590000|2021-05-21 08:09:50|1024.6|1024.2|1023.8|1023.2|1025|1024.4|1023|1022.6|46914
1621601860000|2021-05-21 12:57:40|1019||1018.8||1019||1018.8||400
1621601870000|2021-05-21 12:57:50|||||||||59
1621584610000|2021-05-21 08:10:10|1024|1023.4|1024.4|1023.6|1024.8|1023.8|1024|1023.4|8128
1621601880000|2021-05-21 12:58:00|1019||1019||1019||1019||0
1621584620000|2021-05-21 08:10:20|1024.8|1024.4|1024.8|1023.6|1025|1024.4|1023.8|1023.6|6456
1621601900000|2021-05-21 12:58:20|1019.2|1018.8|1019.2|1018.8|1019.4|1019.2|1019.2|1018.6|1064
1621584630000|2021-05-21 08:10:30|1025|1024|1025|1024.2|1025|1024.8|1025|1024|2416
1621601920000|2021-05-21 12:58:40|1019|1019|1019.2|1018.8|1019.4|1019|1019|1018.8|564
1621601950000|2021-05-21 12:59:10||1019||1018.8||1019||1018.8|1110
1621601960000|2021-05-21 12:59:20|1019.4|1019|1019.2|1019|1019.4|1019.2|1019.2|1018.8|2189
1621601970000|2021-05-21 12:59:30|1019.4||1019.2||1019.4||1019.2||900
1621601980000|2021-05-21 12:59:40||1018.8||1018.8||1018.8||1018.8|3
1621601990000|2021-05-21 12:59:50|1019.4|1019|1019.8|1019.6|1020.6|1019.8|1019.4|1019|19757
1621584640000|2021-05-21 08:10:40|1024.6|1024.4|1025|1024.2|1025|1024.4|1024.4|1024.2|9974
1621602000000|2021-05-21 13:00:00|1019.6|1019.4|1019.2|1018.8|1019.6|1019.4|1019|1018.8|1772
1621584650000|2021-05-21 08:10:50||1024.4||1024.6||1024.8||1024.4|1519
1621602030000|2021-05-21 13:00:30|1019||1019||1019.2||1019||3485
1621584660000|2021-05-21 08:11:00||1024.8||1024.8||1024.8||1024.8|1200
1621602040000|2021-05-21 13:00:40|1019.2|1019|1019|1018.8|1019.2|1019|1019|1018.8|1834
1621584670000|2021-05-21 08:11:10|1025.2|1025|1025|1024.8|1025.4|1025|1025|1024.8|4926
1621602050000|2021-05-21 13:00:50|1019.2||1019||1019.2||1019||242
1621584680000|2021-05-21 08:11:20|||||||||4416
1621602070000|2021-05-21 13:01:10|1018.8|1018.6|1019|1018.6|1019|1018.6|1018.8|1018.6|601
1621584690000|2021-05-21 08:11:30|||||||||550
1621602100000|2021-05-21 13:01:40|||||||||22
1621584700000|2021-05-21 08:11:40|1024.8|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.2|2225
1621602110000|2021-05-21 13:01:50||1018.8||1018.6||1018.8||1018.6|500
1621584710000|2021-05-21 08:11:50|1024.8||1025||1025||1024.8||0
1621602130000|2021-05-21 13:02:10|||||||||150
1621584720000|2021-05-21 08:12:00|1024.8|1024.6|1025|1024.4|1025|1024.6|1024.8|1024.4|0
1621602140000|2021-05-21 13:02:20|||||||||20
1621584730000|2021-05-21 08:12:10|1024.8|1024.8|1024.8|1024.2|1024.8|1024.8|1024.8|1024.2|3
1621602170000|2021-05-21 13:02:50||1018.8||1018.6||1018.8||1018.6|1491
1621584740000|2021-05-21 08:12:20|1024.6|1024|1024|1023.4|1024.6|1024|1024|1023.4|3646
1621602180000|2021-05-21 13:03:00|1019.2|1018.8|1019.6|1019.4|1020|1019.6|1019.2|1018.8|5526
1621584750000|2021-05-21 08:12:30|1024.2|1023.6|1024.4|1023.6|1024.6|1023.8|1024|1023.6|1641
1621602190000|2021-05-21 13:03:10|1019.4|1019.2|1019.6|1019.2|1019.8|1019.2|1019.4|1019|1870
1621584760000|2021-05-21 08:12:40|1024.6|1023.8|1024.4|1024|1024.6|1024.2|1024.4|1023.8|750
1621602210000|2021-05-21 13:03:30|||||||||200
1621584770000|2021-05-21 08:12:50|||||||||501
1621602230000|2021-05-21 13:03:50|1019.4||1019.6||1019.6||1019.4||145
1621584780000|2021-05-21 08:13:00|1024.2|1023.8|1024|1023.2|1024.2|1023.8|1023.6|1023.2|648
1621602260000|2021-05-21 13:04:20|1019.4||1019.4||1019.4||1019.4||0
1621584790000|2021-05-21 08:13:10|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.2|100
1621602270000|2021-05-21 13:04:30|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|1145
1621584800000|2021-05-21 08:13:20|1024|1023.6|1024.4|1023.8|1024.8|1023.8|1023.6|1023.2|6567
1621602280000|2021-05-21 13:04:40|1019|1018.8|1019|1018.8|1019.2|1018.8|1019|1018.8|438
1621584810000|2021-05-21 08:13:30|1024.2|1023.6|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|149
1621602290000|2021-05-21 13:04:50||1018.6||1018.8||1018.8||1018.6|13
1621584820000|2021-05-21 08:13:40|1024||1024||1024||1024||0
1621602310000|2021-05-21 13:05:10||1018.6||1018.8||1018.8||1018.6|424
1621584830000|2021-05-21 08:13:50|1024.2|1023.8|1024.2|1023.6|1024.2|1023.8|1024.2|1023.6|792
1621602320000|2021-05-21 13:05:20|1019.2|1019|1019|1018.6|1019.4|1019|1019|1018.6|2719
1621584840000|2021-05-21 08:14:00|1024|1023.4|1023.8|1023.4|1024|1023.6|1023.4|1023|3430
1621602340000|2021-05-21 13:05:40|1019.4|1018.8|1018.8|1018.6|1019.4|1018.8|1018.8|1018.6|1000
1621584850000|2021-05-21 08:14:10|1025|1023.6|1024|1023.6|1025|1023.8|1023.8|1023.4|10761
1621602350000|2021-05-21 13:05:50|1018.6|1018.4|1018.4|1018.2|1018.8|1018.4|1018.4|1018.2|5066
1621584870000|2021-05-21 08:14:30|1024.4|1023.8|1024|1023.6|1024.4|1023.8|1024|1023.6|2763
1621602360000|2021-05-21 13:06:00|||||||||90
1621584880000|2021-05-21 08:14:40|1023.8|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.4|0
1621602370000|2021-05-21 13:06:10|||||||||100
1621584890000|2021-05-21 08:14:50|1023.6||1023.8||1023.8||1023.6||0
1621602380000|2021-05-21 13:06:20|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|3279
1621602400000|2021-05-21 13:06:40|||||||||3178
1621584900000|2021-05-21 08:15:00|1023.6|1023.2|1023.8|1023.2|1024|1023.4|1023.4|1022.6|2587
1621602410000|2021-05-21 13:06:50|1018.8|1018.6|1019.2|1018.6|1019.2|1018.8|1018.6|1018.6|5696
1621584910000|2021-05-21 08:15:10||1023.4||1023.2||1023.4||1023.2|0
1621602420000|2021-05-21 13:07:00||1018.8||1018.6||1018.8||1018.6|294
1621584920000|2021-05-21 08:15:20|1023.6|1023|1022.6|1022|1024.8|1024.4|1022.4|1022|25706
1621602430000|2021-05-21 13:07:10|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|0
1621584930000|2021-05-21 08:15:30|1023.2|1023|1024|1023.4|1024.2|1023.4|1023.2|1023|6483
1621602440000|2021-05-21 13:07:20|1018.8|1018.6|1019|1018.6|1019|1018.6|1018.8|1018.6|0
1621584940000|2021-05-21 08:15:40|1023.8|1023.2|1024.2|1023.4|1024.2|1023.6|1023.2|1023|11807
1621602450000|2021-05-21 13:07:30|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1000
1621584950000|2021-05-21 08:15:50|1024|1023.2|1023.6|1023|1024|1023.2|1023.6|1023|203
1621602470000|2021-05-21 13:07:50||1018.6||1018.4||1018.6||1018.4|1100
1621584960000|2021-05-21 08:16:00|1023.4||1023.4||1023.4||1023.4||100
1621602480000|2021-05-21 13:08:00|1018.6|1018.6|1018.8|1018.6|1018.8|1018.6|1018.6|1018.6|1466
1621584970000|2021-05-21 08:16:10|1023.6|1023.2|1023.6|1023|1024|1023.2|1023.4|1023|3085
1621602490000|2021-05-21 13:08:10||1018.4||1018.4||1018.4||1018.4|0
1621584990000|2021-05-21 08:16:30|1023.4|1023.2|1023.2|1023|1024.6|1024.4|1023.2|1023|24817
1621602500000|2021-05-21 13:08:20|1019|1018.6|1018.8|1018.4|1019|1018.6|1018.8|1018.4|2856
1621585000000|2021-05-21 08:16:40|1023.4|1022.6|1022.2|1022|1023.4|1022.6|1022.2|1022|12405
1621602510000|2021-05-21 13:08:30|1018.6||1018.6||1018.6||1018.6||1100
1621585010000|2021-05-21 08:16:50|1022.4||1022.4||1022.4||1022.4||50
1621602530000|2021-05-21 13:08:50|1018.8|1018.6|1018.6|1018.2|1018.8|1018.6|1018.6|1018.2|3385
1621585020000|2021-05-21 08:17:00||1022.2||1022||1022.2||1022|0
1621602540000|2021-05-21 13:09:00|||||||||1229
1621602550000|2021-05-21 13:09:10|1018.4||1018.4||1018.6||1018.4||1635
1621585030000|2021-05-21 08:17:10|1022.6|1022.2|1022.2|1022|1022.6|1022.2|1022.2|1022|8995
1621602580000|2021-05-21 13:09:40|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.4|1018.4|2332
1621585040000|2021-05-21 08:17:20|1022|1021.6|1022.4|1021.6|1022.4|1021.8|1022|1021.6|3257
1621602590000|2021-05-21 13:09:50||1018.2||1018.2||1018.2||1018.2|101
1621585050000|2021-05-21 08:17:30|1022.2||1022.2||1022.4||1022||0
1621602600000|2021-05-21 13:10:00|||||||||2000
1621585060000|2021-05-21 08:17:40|1022|1021.8|1021.8|1021.6|1022.2|1021.8|1021.8|1021.6|2180
1621602610000|2021-05-21 13:10:10|1018.8|1018.4|1018.6|1018.2|1018.8|1018.4|1018.6|1018.2|1297
1621585080000|2021-05-21 08:18:00|1022|1021.8|1022|1021.6|1022.2|1021.8|1021.8|1021.6|8390
1621602620000|2021-05-21 13:10:20|1018.4|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|2111
1621585090000|2021-05-21 08:18:10|1022.6|1021.8|1022.6|1022.4|1022.6|1022.4|1022.6|1021.6|15803
1621602630000|2021-05-21 13:10:30|1018.6|1018.4|1018.6|1018.2|1018.6|1018.4|1018.6|1018.2|2060
1621585110000|2021-05-21 08:18:30|||||||||1408
1621602640000|2021-05-21 13:10:40|1018.4||1018.6||1018.6||1018.4||300
1621585120000|2021-05-21 08:18:40|||||||||4482
1621602660000|2021-05-21 13:11:00|||||||||305
1621585130000|2021-05-21 08:18:50|1022.4|1022.2|1022.2|1022|1022.4|1022.2|1022.2|1022|241
1621602670000|2021-05-21 13:11:10|1018.4|1018.4|1019|1018.6|1019|1018.6|1018.4|1018.2|4740
1621585140000|2021-05-21 08:19:00|||||||||200
1621602680000|2021-05-21 13:11:20|1018.8|1018.8|1018.8|1018.4|1019.2|1018.8|1018.8|1018.4|1322
1621585150000|2021-05-21 08:19:10|||||||||284
1621602690000|2021-05-21 13:11:30|1019.2|1018.6|1019.2|1018.6|1019.2|1018.8|1018.8|1018.4|2340
1621585160000|2021-05-21 08:19:20|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|357
1621602700000|2021-05-21 13:11:40|1018.8|1018.8|1019.4|1018.8|1019.4|1019|1018.8|1018.6|2164
1621585170000|2021-05-21 08:19:30|1022.2|1021.8|1021.6|1021.2|1023.4|1023|1021.4|1021.2|27135
1621602710000|2021-05-21 13:11:50|1019.2|1018.6|1019|1018.8|1019.2|1018.8|1019|1018.6|0
1621585180000|2021-05-21 08:19:40|1021.8||1021.8||1021.8||1021.4||1682
1621602720000|2021-05-21 13:12:00||1018.6||1018.8||1018.8||1018.6|732
1621585190000|2021-05-21 08:19:50|1023|1021.4|1021.8|1021.2|1023|1022.6|1021.8|1021.2|14948
1621602730000|2021-05-21 13:12:10|1019.2|1019|1019.4|1019|1019.4|1019.2|1019.2|1019|5695
1621602750000|2021-05-21 13:12:30||1019.2||1019||1019.2||1019|1881
1621585200000|2021-05-21 08:20:00|1021.6|1021|1021.4|1021|1021.6|1021|1021.4|1021|48
1621602760000|2021-05-21 13:12:40|||||||||2106
1621585220000|2021-05-21 08:20:20|1021.6|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021.2|5692
1621602780000|2021-05-21 13:13:00|1019.2||1019.2||1019.2||1019.2||18643
1621585230000|2021-05-21 08:20:30|||||||||500
1621602800000|2021-05-21 13:13:20|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.4|1019|1414
1621585240000|2021-05-21 08:20:40|||||||||300
1621602810000|2021-05-21 13:13:30|1019.2|1018.8|1019|1018.8|1019.4|1018.8|1019|1018.6|37867
1621585260000|2021-05-21 08:21:00|1021.4|1021|1021.4|1021.2|1021.4|1021.2|1021.2|1021|3394
1621602820000|2021-05-21 13:13:40|1018.8|1018.6|1018.6|1018.2|1019|1018.6|1018.6|1018.2|711
1621585270000|2021-05-21 08:21:10|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|2773
1621602830000|2021-05-21 13:13:50|||||||||1555
1621585280000|2021-05-21 08:21:20|1021.2|1020.8|1021|1020.8|1021.2|1020.8|1021|1020.6|4738
1621602840000|2021-05-21 13:14:00|1018.4|1018.4|1018.6|1018.2|1018.6|1018.4|1018.4|1018.2|1973
1621585290000|2021-05-21 08:21:30|1021.2|1021|1021.2|1020.8|1021.2|1021|1021.2|1020.8|1783
1621602850000|2021-05-21 13:14:10|1018.4||1018.6||1018.6||1018.4||732
1621585310000|2021-05-21 08:21:50|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|1264
1621602860000|2021-05-21 13:14:20|||||||||101
1621585320000|2021-05-21 08:22:00|1021.2|1020.8|1020.2|1020|1021.4|1021|1020.2|1020|15553
1621602880000|2021-05-21 13:14:40|1018.4||1018.4||1018.4||1018.4||3075
1621585330000|2021-05-21 08:22:10|1020.4|1020.2|1020.2|1020|1020.4|1020.2|1020.2|1020|9486
1621602890000|2021-05-21 13:14:50|||||||||30
1621585340000|2021-05-21 08:22:20|||||||||5186
1621602900000|2021-05-21 13:15:00|||||||||1100
1621585350000|2021-05-21 08:22:30|1020|1019.8|1019.8|1019.4|1020.2|1020|1019.2|1019|33764
1621602910000|2021-05-21 13:15:10|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|3000
1621585360000|2021-05-21 08:22:40|1020|1019.6|1020|1019.6|1020.2|1020|1019.8|1019.6|26691
1621602920000|2021-05-21 13:15:20|||||||||1350
1621585370000|2021-05-21 08:22:50|1019.8|1019.4|1019.2|1019|1019.8|1019.4|1019.2|1019|2073
1621602930000|2021-05-21 13:15:30|1018.6|1018|1018.6|1018.2|1019.2|1018.6|1018.6|1018|5649
1621585380000|2021-05-21 08:23:00|||||||||6701
1621602940000|2021-05-21 13:15:40|1019|1018.4|1018.6|1018.2|1019|1018.4|1018.6|1018.2|2800
1621585390000|2021-05-21 08:23:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|4024
1621602950000|2021-05-21 13:15:50|1018.8||1018.6||1018.8||1018.6||1100
1621585400000|2021-05-21 08:23:20|1019|1018.8|1019|1018.8|1019.4|1019.2|1019|1018.8|12061
1621602960000|2021-05-21 13:16:00|1018.4|1018|1018.8|1018.6|1018.8|1018.6|1018.4|1018|3962
1621585410000|2021-05-21 08:23:30|1018.8|1018.6|1018.8|1018.6|1019.4|1019.2|1018.8|1018.6|24790
1621602970000|2021-05-21 13:16:10|1018.6|1018.4|1019|1018.8|1019|1018.8|1018.6|1018.2|3822
1621585420000|2021-05-21 08:23:40|||||||||5617
1621602980000|2021-05-21 13:16:20|1019.2|1019|1019|1018.8|1019.2|1019|1019|1018.8|1367
1621585430000|2021-05-21 08:23:50|1018.6|1018.4|1018.6|1018.4|1018.8|1018.4|1018.6|1018.4|4830
1621602990000|2021-05-21 13:16:30|||||||||3669
1621585440000|2021-05-21 08:24:00|1018.8||1018.6||1018.8||1018.6||4609
1621603000000|2021-05-21 13:16:40|||||||||2949
1621585450000|2021-05-21 08:24:10|1018.8||1018.6||1018.8||1018.6||3711
1621603020000|2021-05-21 13:17:00|||||||||694
1621585460000|2021-05-21 08:24:20|1019.2|1019|1019.4|1019|1019.6|1019.2|1019.2|1019|12957
1621603050000|2021-05-21 13:17:30|1018.8|1018.6|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|4962
1621585480000|2021-05-21 08:24:40|1019.8|1019.2|1019.6|1019.4|1019.8|1019.6|1019.4|1019|8615
1621603060000|2021-05-21 13:17:40|1018.6|1018.2|1018.6|1018.2|1018.6|1018.4|1018.6|1018.2|175
1621585490000|2021-05-21 08:24:50|1020.2|1019.6|1019.8|1019.4|1020.4|1019.6|1019.6|1019.4|5908
1621603070000|2021-05-21 13:17:50|1018.4||1018.4||1018.6||1018.4||0
1621603080000|2021-05-21 13:18:00|1018.6|1018|1018.6|1018.2|1018.6|1018.2|1018.6|1018|1953
1621585500000|2021-05-21 08:25:00|1020|1019.8|1019.2|1019|1020|1019.8|1019.2|1019|8752
1621603090000|2021-05-21 13:18:10|1018.4|1018|1018.4|1018|1018.4|1018|1018.4|1018|0
1621585520000|2021-05-21 08:25:20|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|5440
1621603130000|2021-05-21 13:18:50||1018.2||1018.2||1018.2||1018.2|0
1621585530000|2021-05-21 08:25:30|1019.8|1019.4|1019.6|1019|1019.8|1019.4|1019.2|1019|6756
1621603140000|2021-05-21 13:19:00|1019.2|1019|1018.4|1018.2|1019.2|1019|1018.4|1018.2|26709
1621585540000|2021-05-21 08:25:40|1019.4||1019.4||1019.4||1019.4||29
1621603150000|2021-05-21 13:19:10|1018.2|1018|1018.2|1018|1018.4|1018|1018.2|1018|607
1621585550000|2021-05-21 08:25:50|1019.6|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|2000
1621603160000|2021-05-21 13:19:20|1018|1017.8|1018.2|1018|1018.2|1018|1018|1017.8|5640
1621585570000|2021-05-21 08:26:10|1019|1018.8|1019|1018.4|1019|1018.8|1019|1018.4|2540
1621603170000|2021-05-21 13:19:30||1017.8||1018||1018||1017.8|978
1621585580000|2021-05-21 08:26:20|1018.8||1018.6||1018.8||1018.6||2151
1621603180000|2021-05-21 13:19:40||1017.8||1017.8||1017.8||1017.8|254
1621585590000|2021-05-21 08:26:30|1019.2|1019|1018.6|1018.2|1019.2|1019|1018.6|1018.2|6793
1621603200000|2021-05-21 13:20:00|1018.4|1018|1018.2|1018|1018.4|1018.2|1018.2|1018|3835
1621585600000|2021-05-21 08:26:40|1018.4||1018.4||1018.6||1018.4||2200
1621603210000|2021-05-21 13:20:10|1018.4||1018.4||1018.4||1018.4||1332
1621585610000|2021-05-21 08:26:50|1018.2|1018|1018.2|1018|1018.4|1018.2|1018.2|1018|40453
1621603220000|2021-05-21 13:20:20|||||||||1235
1621585620000|2021-05-21 08:27:00|1018|1017.8|1018.4|1017.8|1019.2|1019|1017.6|1017.2|18865
1621603260000|2021-05-21 13:21:00|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|2150
1621585630000|2021-05-21 08:27:10|1018.6|1018|1019.4|1019|1019.6|1019|1018.4|1017.8|5868
1621603270000|2021-05-21 13:21:10|1018.8|1018.6|1019.4|1019|1020|1019.4|1018.8|1018.6|12548
1621585640000|2021-05-21 08:27:20|1019.2|1018.8|1018.8|1018.2|1019.2|1018.8|1018.8|1018.2|250
1621603280000|2021-05-21 13:21:20|1019.6|1019.2|1020.2|1019.8|1020.6|1020|1019.6|1019.2|2971
1621585650000|2021-05-21 08:27:30|1018.6||1018.6||1018.6||1018.6||0
1621603290000|2021-05-21 13:21:30|1020|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|0
1621585660000|2021-05-21 08:27:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.2|629
1621603300000|2021-05-21 13:21:40|1020.2|1020|1020.2|1020|1020.2|1020|1020|1019.6|2446
1621585670000|2021-05-21 08:27:50|1018.6|1018.2|1018.6|1018.4|1018.6|1018.4|1018.6|1018.2|100
1621603310000|2021-05-21 13:21:50|1020|1019.8|1020.2|1020|1020.2|1020|1020|1019.6|7177
1621585680000|2021-05-21 08:28:00|1018.4|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|9069
1621603320000|2021-05-21 13:22:00|1020|1019.8|1020.2|1020|1020.6|1020.4|1020|1019.6|11722
1621585690000|2021-05-21 08:28:10|1018.4||1018.2||1018.4||1018.2||4200
1621603330000|2021-05-21 13:22:10|1020.4||1020.2||1020.4||1020.2||2540
1621585700000|2021-05-21 08:28:20|||||||||3428
1621603340000|2021-05-21 13:22:20|1020|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.4|10100
1621585710000|2021-05-21 08:28:30|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|9397
1621603360000|2021-05-21 13:22:40|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|673
1621585720000|2021-05-21 08:28:40|1018|1017.4|1017.6|1017.2|1018|1017.4|1017.6|1017|2975
1621603370000|2021-05-21 13:22:50|1020.2|1020|1020|1019.4|1020.2|1020|1019.8|1019.4|10132
1621585730000|2021-05-21 08:28:50||1017||1017||1017||1017|0
1621603380000|2021-05-21 13:23:00|1019.8||1019.8||1019.8||1019.8||50
1621603400000|2021-05-21 13:23:20|1019.6|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|250
1621585740000|2021-05-21 08:29:00|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1017|1000
1621603440000|2021-05-21 13:24:00|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|4700
1621585750000|2021-05-21 08:29:10|1017.6|1017.2|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|1260
1621603450000|2021-05-21 13:24:10|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|663
1621585770000|2021-05-21 08:29:30|1017.6|1017.4|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|7258
1621603460000|2021-05-21 13:24:20|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.4|1135
1621585780000|2021-05-21 08:29:40|1017.6||1017.4||1017.6||1017.4||5115
1621603470000|2021-05-21 13:24:30|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|4285
1621585800000|2021-05-21 08:30:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.6|1017.4|1017.2|10957
1621603490000|2021-05-21 13:24:50|1020.4|1020|1020.4|1020|1020.6|1020.2|1020.2|1019.8|2138
1621585810000|2021-05-21 08:30:10||1017.6||1017.4||1017.6||1017.4|987
1621603500000|2021-05-21 13:25:00||1020.2||1020||1020.2||1020|446
1621585830000|2021-05-21 08:30:30||1017.6||1017.4||1017.6||1017.4|1000
1621603510000|2021-05-21 13:25:10|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.4|1020.2|0
1621585840000|2021-05-21 08:30:40|1017.6||1017.8||1017.8||1017.6||6003
1621603520000|2021-05-21 13:25:20|1020.6||1020.4||1020.6||1020.4||500
1621585860000|2021-05-21 08:31:00|1018.2|1018|1018|1017.4|1018.4|1018|1017.8|1017.4|6331
1621603530000|2021-05-21 13:25:30|1020.6||1020.6||1020.6||1020.4||0
1621585870000|2021-05-21 08:31:10|1017.8|1017.2|1017.2|1017|1017.8|1017.2|1017.2|1017|5002
1621603540000|2021-05-21 13:25:40|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|507
1621585880000|2021-05-21 08:31:20|1017.4|1017.2|1017.6|1017.2|1017.8|1017.4|1017.2|1017|4492
1621603550000|2021-05-21 13:25:50|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1028
1621585890000|2021-05-21 08:31:30||1017.4||1017.4||1017.4||1017.4|310
1621603570000|2021-05-21 13:26:10|1020||1020||1020||1020||877
1621585900000|2021-05-21 08:31:40|1017.8|1017.6|1017.6|1017.4|1017.8|1017.6|1017.6|1017.4|974
1621603590000|2021-05-21 13:26:30|1020.2|1020|1020|1019.6|1020.4|1020|1020|1019.6|13276
1621585920000|2021-05-21 08:32:00|1017.8|1017.6|1017.6|1017.4|1017.8|1017.6|1017.6|1017.4|2357
1621603600000|2021-05-21 13:26:40|1020.2|1019.8|1020.8|1020.2|1021.2|1020.6|1020.2|1019.8|5176
1621585940000|2021-05-21 08:32:20|1017.8|1017.6|1017.6|1017.4|1018.4|1017.8|1017.6|1017.4|12450
1621603610000|2021-05-21 13:26:50|1020.6|1020|1020.6|1020.2|1020.6|1020.2|1020.6|1020|550
1621585950000|2021-05-21 08:32:30|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|2234
1621603620000|2021-05-21 13:27:00|1021|1021|1021|1020.6|1021.8|1021|1021|1020.4|18300
1621585960000|2021-05-21 08:32:40||1017||1017||1017||1017|1943
1621603630000|2021-05-21 13:27:10|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.6|1020.4|884
1621585970000|2021-05-21 08:32:50|1017.6|1017.2|1017.6|1017.4|1017.6|1017.4|1017.4|1017|2445
1621603640000|2021-05-21 13:27:20|1020.8|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|2456
1621585980000|2021-05-21 08:33:00||1017.2||1017.4||1017.4||1017.2|979
1621603650000|2021-05-21 13:27:30|1021.6|1020.6|1021.2|1020.8|1021.6|1021|1021.2|1020.6|5000
1621585990000|2021-05-21 08:33:10|||||||||854
1621603660000|2021-05-21 13:27:40|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|0
1621586000000|2021-05-21 08:33:20|1017.4|1017.2|1018.2|1017.6|1018.4|1018|1017.4|1017.2|10737
1621603690000|2021-05-21 13:28:10|||||||||120
1621586010000|2021-05-21 08:33:30|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.8|1355
1621603710000|2021-05-21 13:28:30|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1597
1621586020000|2021-05-21 08:33:40|1018|1017.6|1018.2|1018|1018.4|1018|1018|1017.6|3026
1621603720000|2021-05-21 13:28:40|1021|1021|1021.6|1021|1021.6|1021.2|1021|1020.8|4311
1621586030000|2021-05-21 08:33:50|1018.4|1018.2|1018.8|1018.4|1018.8|1018.4|1018.2|1018|4081
1621603730000|2021-05-21 13:28:50|1021.8|1021.2|1022|1021.8|1022|1021.8|1021.6|1021.2|5846
1621586040000|2021-05-21 08:34:00|1018.6|1018.6|1020.4|1019.8|1021.2|1020.4|1018.6|1018.6|7554
1621603740000|2021-05-21 13:29:00|1022.2|1022|1022.4|1022|1022.6|1022.2|1022.2|1021.8|4010
1621586050000|2021-05-21 08:34:10|1020.8|1020.6|1019.2|1018.8|1021|1020.6|1019.2|1018.8|6061
1621603770000|2021-05-21 13:29:30||1022.2||1022.2||1022.2||1022.2|0
1621586060000|2021-05-21 08:34:20|1019|1019|1019.4|1018.8|1019.4|1019.2|1019|1018.8|2554
1621603800000|2021-05-21 13:30:00|1022.2|1022|1021.6|1021|1022.4|1022|1021.6|1021|5251
1621586070000|2021-05-21 08:34:30|1020.2|1019|1018.8|1018.6|1020.2|1020|1018.8|1018.6|12671
1621603810000|2021-05-21 13:30:10|1021.8|1021.2|1022.2|1021.8|1022.6|1022.4|1021.6|1021.2|12242
1621603820000|2021-05-21 13:30:20||1021.6||1021.8||1021.8||1021.6|148
1621586080000|2021-05-21 08:34:40|1019||1019||1019||1019||2810
1621603830000|2021-05-21 13:30:30|1022.4|1022|1023.4|1023|1024|1023.2|1022.2|1021.6|23211
1621586090000|2021-05-21 08:34:50|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|1018.8|1018.2|2611
1621603840000|2021-05-21 13:30:40|1023.2|1023.2|1023.8|1023.4|1023.8|1023.4|1023.2|1023.2|3373
1621586100000|2021-05-21 08:35:00|1019|1018.4|1019.4|1018.8|1019.6|1019|1018.8|1018.4|3291
1621603850000|2021-05-21 13:30:50|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|2824
1621586110000|2021-05-21 08:35:10|1019.2|1019|1019.2|1018.8|1019.2|1019|1019.2|1018.8|200
1621603860000|2021-05-21 13:31:00|1023.4|1023|1023.4|1023.2|1023.6|1023.2|1023.4|1023|535
1621586120000|2021-05-21 08:35:20|1019|1018.6|1019|1018.4|1019|1018.6|1019|1018.4|0
1621603870000|2021-05-21 13:31:10|1023.6|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|1383
1621586130000|2021-05-21 08:35:30|1018.8|1018.6|1019.4|1019|1019.6|1019.2|1018.8|1018.6|3991
1621603880000|2021-05-21 13:31:20|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|900
1621586140000|2021-05-21 08:35:40|||||||||1000
1621603890000|2021-05-21 13:31:30|1023.4|1023|1024.2|1023.6|1024.2|1024|1023.2|1022.8|8740
1621586150000|2021-05-21 08:35:50|1019.2|1018.8|1018.8|1018.2|1019.2|1018.8|1018.8|1018.2|4642
1621603900000|2021-05-21 13:31:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1621586160000|2021-05-21 08:36:00|1018.6|1018.4|1019.2|1018.8|1019.2|1018.8|1018.6|1018.2|5699
1621603910000|2021-05-21 13:31:50|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|225
1621586170000|2021-05-21 08:36:10|1019|1018.6|1018.6|1018.2|1019.2|1018.6|1018.6|1018.2|7754
1621603920000|2021-05-21 13:32:00|1023.6|1023.4|1023.4|1023|1023.6|1023.4|1023.2|1022.8|4813
1621586200000|2021-05-21 08:36:40|1018.4|1018|1017.4|1017.2|1018.4|1018|1017.4|1017.2|22173
1621603930000|2021-05-21 13:32:10|1023.2|1022.8|1022|1021.4|1023.2|1022.8|1021.6|1021.4|4419
1621586210000|2021-05-21 08:36:50||1017||1017||1017||1017|1920
1621603940000|2021-05-21 13:32:20|1021.8|1021.2|1021.2|1021|1021.8|1021.2|1021.2|1021|1800
1621586220000|2021-05-21 08:37:00|1017.6|1017.2|1017.4|1017|1017.6|1017.4|1017.4|1017|3649
1621603950000|2021-05-21 13:32:30|1021.4||1021.2||1021.4||1021.2||1758
1621586240000|2021-05-21 08:37:20|1017.2|1017.2|1016.6|1016.2|1017.2|1017.2|1016.6|1016.2|11480
1621603960000|2021-05-21 13:32:40|1021|1020.6|1021.2|1020.6|1021.2|1020.6|1021|1020.6|749
1621586250000|2021-05-21 08:37:30|1016.8|1016.4|1016.8|1016.6|1017|1016.8|1016.8|1016.4|1930
1621603980000|2021-05-21 13:33:00|1021|1020.8|1020.6|1020|1021|1020.8|1020.6|1020|2839
1621586260000|2021-05-21 08:37:40|||||||||1
1621603990000|2021-05-21 13:33:10|1020.4|1019.8|1019.8|1019.4|1020.4|1019.8|1019.8|1019.2|2148
1621586270000|2021-05-21 08:37:50|||||||||250
1621604000000|2021-05-21 13:33:20|1019.6|1019.6|1019.6|1019.4|1019.6|1019.6|1019.4|1019|1770
1621586280000|2021-05-21 08:38:00|||||||||5825
1621604010000|2021-05-21 13:33:30|1019.4|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|9857
1621586290000|2021-05-21 08:38:10|1016.6|1016.4|1016.2|1016|1016.8|1016.4|1016.2|1015.6|28637
1621604020000|2021-05-21 13:33:40|1019.6|1019.2|1020.2|1019.8|1020.2|1020|1019.6|1019.2|10091
1621586300000|2021-05-21 08:38:20|1016|1015.8|1016|1015.4|1016.2|1015.8|1016|1015.4|2500
1621604030000|2021-05-21 13:33:50|1020.4|1020|1020.2|1020|1020.4|1020|1020.2|1020|2270
1621586310000|2021-05-21 08:38:30|1015.8|1015.2|1015.4|1015|1015.8|1015.2|1015.2|1015|10904
1621604070000|2021-05-21 13:34:30|1020.4|1019.8|1020.2|1019.8|1020.4|1020.2|1020.2|1019.8|3400
1621586320000|2021-05-21 08:38:40|1015.2|1015.2|1015.4|1015|1015.6|1015.4|1015.2|1015|7798
1621604080000|2021-05-21 13:34:40|1020.4|1020|1020.6|1020.4|1020.6|1020.4|1020.4|1019.8|5845
1621586350000|2021-05-21 08:39:10|||||||||100
1621604090000|2021-05-21 13:34:50|1021|1020.6|1020.6|1020.4|1021.6|1020.8|1020.6|1020.4|3843
1621586360000|2021-05-21 08:39:20|1015.6|1015.2|1015|1014.6|1015.6|1015.4|1014.8|1014.6|46547
1621604100000|2021-05-21 13:35:00|1020.4|1020.2|1020.6|1020.2|1020.6|1020.4|1020.2|1020|1174
1621586370000|2021-05-21 08:39:30|1014.8||1015||1015||1014.8||5628
1621604110000|2021-05-21 13:35:10|1020.4|1020|1020|1019.6|1020.4|1020|1020|1019.6|1940
1621586380000|2021-05-21 08:39:40|1014.8|1014.8|1014.8|1014.2|1014.8|1014.8|1014.8|1014.2|18518
1621604120000|2021-05-21 13:35:20|1020.2|1020|1020|1019.6|1020.2|1020|1020|1019.6|2000
1621586390000|2021-05-21 08:39:50||1014.4||1014.6||1014.6||1014.4|5284
1621604150000|2021-05-21 13:35:50||1019.8||1019.8||1019.8||1019.8|0
1621586400000|2021-05-21 08:40:00|1014.6|1014.2|1014.4|1014.2|1014.8|1014.4|1014.4|1014.2|25577
1621604160000|2021-05-21 13:36:00|1020.2|1019.6|1020|1019.6|1020.2|1020|1020|1019.6|3531
1621586410000|2021-05-21 08:40:10|1014.6|1014.4|1015|1014.6|1015|1014.8|1014.6|1014.2|13346
1621604170000|2021-05-21 13:36:10|1020.2|1019.8|1020.2|1020|1020.2|1020|1020.2|1019.8|227
1621586420000|2021-05-21 08:40:20|1014.8|1014.2|1014.6|1014.2|1014.8|1014.2|1014.6|1014.2|4839
1621604180000|2021-05-21 13:36:20||1019.8||1020||1020||1019.6|4376
1621586430000|2021-05-21 08:40:30|1014.4|1014.4|1014.8|1014.4|1014.8|1014.4|1014.4|1014.2|5531
1621604190000|2021-05-21 13:36:30|1020.4||1020.4||1020.6||1020.4||199
1621586440000|2021-05-21 08:40:40|1015|1014.6|1015.2|1014.6|1015.8|1015.2|1015|1014.6|5881
1621604200000|2021-05-21 13:36:40|1020.2||1020.2||1020.2||1020.2||0
1621586450000|2021-05-21 08:40:50|1015|1015|1015.4|1015|1015.4|1015|1015|1015|3173
1621604210000|2021-05-21 13:36:50|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.4|1020|6302
1621586470000|2021-05-21 08:41:10|1015.6|1015.2|1015.8|1015.4|1015.8|1015.4|1015.4|1015.2|910
1621604220000|2021-05-21 13:37:00|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|802
1621586480000|2021-05-21 08:41:20|1016|1015.6|1016.6|1015.6|1016.8|1016.6|1015.6|1015.4|10027
1621604230000|2021-05-21 13:37:10|1020.8|1020.4|1020.8|1020.6|1021|1020.6|1020.8|1020.4|250
1621586490000|2021-05-21 08:41:30|1016.8|1015.8|1017.2|1016.4|1017.4|1016.4|1016.8|1015.8|0
1621604250000|2021-05-21 13:37:30|1021.2|1021|1021|1020.6|1021.2|1021|1021|1020.6|2833
1621586500000|2021-05-21 08:41:40|1017|1016|1016|1015.4|1017|1016.6|1015.6|1015|12740
1621604260000|2021-05-21 13:37:40|1021.4|1020.8|1021.6|1021.2|1021.6|1021.4|1021.2|1020.6|3984
1621586510000|2021-05-21 08:41:50|1015.8|1015|1015.4|1015.2|1015.8|1015.2|1015.4|1015|2581
1621604270000|2021-05-21 13:37:50|1021.4|1021|1021.4|1020.8|1021.6|1021.2|1021.2|1020.8|371
1621586520000|2021-05-21 08:42:00|1015.6|1015.4|1015.8|1015.4|1016|1015.4|1015.6|1015.2|4483
1621604280000|2021-05-21 13:38:00|1021.2|1021.2|1021.6|1021|1021.6|1021.2|1021.2|1020.8|1971
1621586530000|2021-05-21 08:42:10|1016|1015.6|1015.8|1015.4|1016|1015.6|1015.8|1015.4|2019
1621604290000|2021-05-21 13:38:10|1021.4|1020.8|1021.2|1021|1021.4|1021|1021|1020.6|800
1621586540000|2021-05-21 08:42:20|1016|1015.6|1017|1016.4|1017.2|1016.4|1015.8|1015.4|2016
1621604300000|2021-05-21 13:38:20|1021.4|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021|2566
1621586550000|2021-05-21 08:42:30|1016.8|1016|1016.6|1016|1016.8|1016.6|1016.2|1016|5973
1621604320000|2021-05-21 13:38:40|1021.8|1021.4|1022|1021.6|1022|1021.8|1021.8|1021.2|2951
1621586560000|2021-05-21 08:42:40|1016.4|1016.2|1016.2|1016|1016.4|1016.2|1016.2|1016|138
1621604340000|2021-05-21 13:39:00|||||||||80
1621586570000|2021-05-21 08:42:50|||||||||490
1621604360000|2021-05-21 13:39:20|1021.8|1021.4|1022|1021.6|1022.6|1021.8|1021.6|1021.2|11453
1621586580000|2021-05-21 08:43:00|||||||||1830
1621604370000|2021-05-21 13:39:30|1022.2|1021.8|1022.2|1021.6|1022.4|1022.2|1022|1021.6|6479
1621586590000|2021-05-21 08:43:10|1016|1015.6|1016|1015.4|1016.2|1015.6|1015.8|1015.2|16127
1621604380000|2021-05-21 13:39:40|1022.4|1021.8|1022.4|1022|1022.4|1022|1022.4|1021.6|2085
1621586600000|2021-05-21 08:43:20|1015.8|1015.2|1016.2|1015.6|1016.2|1015.8|1015.8|1015.2|9520
1621604400000|2021-05-21 13:40:00|1022.6|1022.2|1023|1022.6|1023.8|1023|1022.6|1022.2|7141
1621586610000|2021-05-21 08:43:30|1016|1015.8|1016.2|1015.6|1016.2|1015.8|1016|1015.6|500
1621604410000|2021-05-21 13:40:10||1022.8||1022.8||1022.8||1022.8|0
1621586620000|2021-05-21 08:43:40|1016|1015.8|1016.4|1016|1016.8|1016.2|1016|1015.6|13897
1621604420000|2021-05-21 13:40:20|1023.2||1023.2||1023.2||1023.2||441
1621586630000|2021-05-21 08:43:50|1016.6|1016.2|1017.4|1017|1017.6|1017|1016.6|1016.2|1332
1621604430000|2021-05-21 13:40:30|1023||1023.2||1023.2||1023||0
1621586640000|2021-05-21 08:44:00|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017|998
1621604440000|2021-05-21 13:40:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|548
1621586650000|2021-05-21 08:44:10|1017.6|1017.2|1017.6|1017|1017.6|1017.2|1017.2|1016.2|4117
1621604450000|2021-05-21 13:40:50|1023|1022.2|1022.8|1022.4|1023|1022.4|1022.8|1022.2|263
1621586660000|2021-05-21 08:44:20|1017.8|1017.2|1017.8|1017.2|1017.8|1017.2|1017.8|1017|392
1621604460000|2021-05-21 13:41:00|1023|1022.6|1023|1022.4|1023|1022.6|1023|1022.4|1882
1621586680000|2021-05-21 08:44:40|1018.2|1017.4|1016.8|1016.2|1018.4|1017.8|1016.8|1016.2|6725
1621604490000|2021-05-21 13:41:30|1023.2|1022.6|1023.6|1023.4|1023.6|1023.4|1023|1022.6|6292
1621586690000|2021-05-21 08:44:50|1016.6||1016.6||1016.6||1016.6||0
1621604500000|2021-05-21 13:41:40|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.4|1022.8|656
1621604510000|2021-05-21 13:41:50|1023.6|1023.2|1023.8|1023.2|1024.4|1023.6|1023.4|1023.2|9806
1621586700000|2021-05-21 08:45:00|1016.8|1016.4|1017.2|1016.6|1017.2|1016.6|1016.6|1016.4|4804
1621604520000|2021-05-21 13:42:00||1023.6||1023.6||1023.6||1023.6|0
1621586710000|2021-05-21 08:45:10|1017||1017||1017||1017||0
1621604530000|2021-05-21 13:42:10|||||||||1000
1621586720000|2021-05-21 08:45:20|1017.2||1016.8||1017.2||1016.8||1317
1621604560000|2021-05-21 13:42:40|1024|1023.8|1024|1023.8|1024.2|1023.8|1024|1023.6|3515
1621586730000|2021-05-21 08:45:30|||||||||681
1621604570000|2021-05-21 13:42:50|1024.2|1023.6|1024|1023.6|1024.8|1024|1024|1023.6|7664
1621586750000|2021-05-21 08:45:50|1017||1016.8||1017||1016.8||828
1621604580000|2021-05-21 13:43:00|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|1139
1621586760000|2021-05-21 08:46:00|1017||1017||1017||1017||1250
1621604590000|2021-05-21 13:43:10|1024.2|1023.8|1024.2|1023.6|1024.4|1023.8|1024|1023.6|2508
1621586770000|2021-05-21 08:46:10|1017.4|1016.8|1017|1016.4|1017.8|1017.4|1016.6|1016.2|6546
1621604600000|2021-05-21 13:43:20|1024|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.2|6602
1621586780000|2021-05-21 08:46:20|1017.2|1016.6|1017|1016.4|1017.4|1017|1017|1016.4|2000
1621604610000|2021-05-21 13:43:30||1023.6||1023.4||1023.6||1023.4|1171
1621586790000|2021-05-21 08:46:30||1016.6||1016.4||1016.6||1016.4|500
1621604620000|2021-05-21 13:43:40|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.6|1023|1824
1621586800000|2021-05-21 08:46:40||1016.6||1016.6||1016.6||1016.6|498
1621604630000|2021-05-21 13:43:50|1023.4|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023|0
1621586810000|2021-05-21 08:46:50|1016.8|1016.8|1017.6|1017.2|1017.6|1017.2|1016.8|1016.6|2813
1621604640000|2021-05-21 13:44:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|1156
1621586820000|2021-05-21 08:47:00|1017.8|1017.4|1017.6|1017.4|1017.8|1017.4|1017.6|1017.4|959
1621604650000|2021-05-21 13:44:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.4|1023.6|1023|7779
1621586830000|2021-05-21 08:47:10|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|3833
1621604660000|2021-05-21 13:44:20|1023.4|1023|1023.4|1023|1023.6|1023|1023.4|1023|571
1621586840000|2021-05-21 08:47:20|1017.2|1016.8|1017|1016.8|1017.2|1016.8|1017|1016.4|4013
1621604680000|2021-05-21 13:44:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|18014
1621586850000|2021-05-21 08:47:30||1016.6||1016.4||1016.6||1016.4|0
1621604690000|2021-05-21 13:44:50|1023|1023|1022.8|1022.6|1023|1023|1022.6|1022.4|841
1621586860000|2021-05-21 08:47:40|1016.8|1016.6|1016|1015.4|1017|1016.8|1016|1015.4|24490
1621604700000|2021-05-21 13:45:00|1022.6|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|1037
1621586870000|2021-05-21 08:47:50|1015.8|1015.2|1016.4|1015.8|1017|1016.2|1015.8|1015.2|13987
1621604720000|2021-05-21 13:45:20|1022.2||1022.4||1022.4||1022.2||533
1621586880000|2021-05-21 08:48:00|1016.2|1015.6|1015.8|1015.6|1016.2|1015.6|1015.8|1015.6|1881
1621604730000|2021-05-21 13:45:30|1022.2||1022.4||1022.4||1022.2||180
1621586890000|2021-05-21 08:48:10|1016||1015.8||1016||1015.8||5044
1621604740000|2021-05-21 13:45:40|1022.2|1021.8|1021.8|1021.4|1022.2|1021.8|1021.6|1021.4|484
1621586900000|2021-05-21 08:48:20|||||||||800
1621604760000|2021-05-21 13:46:00|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|866
1621586920000|2021-05-21 08:48:40|||||||||6637
1621604780000|2021-05-21 13:46:20||1021.2||1021||1021.2||1021|3896
1621586930000|2021-05-21 08:48:50|||||||||3661
1621604790000|2021-05-21 13:46:30|1021.6|1021.4|1021.4|1021|1021.8|1021.6|1021.2|1021|8780
1621586940000|2021-05-21 08:49:00|1015.6|1015.4|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|5823
1621604800000|2021-05-21 13:46:40||1021.2||1021||1021.2||1021|1271
1621586950000|2021-05-21 08:49:10|1015.4|1015.4|1015.6|1015.4|1015.6|1015.4|1015.4|1015.2|8716
1621604810000|2021-05-21 13:46:50|1023|1021.2|1021.8|1021.2|1023|1021.4|1021.6|1021.2|12314
1621586960000|2021-05-21 08:49:20|1015.8||1015.6||1015.8||1015.6||645
1621604820000|2021-05-21 13:47:00|1021.6||1021.8||1021.8||1021.6||0
1621586980000|2021-05-21 08:49:40|1015.4|1015.2|1015.8|1015.2|1015.8|1015.4|1015.4|1015.2|3146
1621604830000|2021-05-21 13:47:10|1021.6|1021|1021.4|1021|1021.6|1021|1021.4|1021|0
1621586990000|2021-05-21 08:49:50||1015.4||1015.2||1015.4||1015.2|100
1621604840000|2021-05-21 13:47:20|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|3443
1621587000000|2021-05-21 08:50:00|1015.6||1015.6||1015.6||1015.6||400
1621604850000|2021-05-21 13:47:30|1021.2||1021.4||1021.4||1021.2||1519
1621587020000|2021-05-21 08:50:20|1015.8|1015.6|1015.8|1015.6|1015.8|1015.6|1015.8|1015.6|2689
1621604860000|2021-05-21 13:47:40|1021.2|1020.8|1021|1020.8|1021.4|1021|1021|1020.6|6356
1621587040000|2021-05-21 08:50:40|1016|1015.8|1016|1015.6|1016.2|1015.8|1016|1015.6|3762
1621604870000|2021-05-21 13:47:50|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|337
1621587050000|2021-05-21 08:50:50|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|1016.2|1015.8|664
1621604880000|2021-05-21 13:48:00||1020.6||1020.6||1020.6||1020.6|0
1621587060000|2021-05-21 08:51:00|1016.4|1016|1016.6|1016.2|1016.6|1016.2|1016.4|1016|1513
1621604890000|2021-05-21 13:48:10|1020.6|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.4|422
1621587080000|2021-05-21 08:51:20|1016.4|1016|1016.4|1015.8|1016.4|1016|1016.2|1015.8|1550
1621604910000|2021-05-21 13:48:30|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.4|1020|880
1621587090000|2021-05-21 08:51:30|||||||||150
1621604920000|2021-05-21 13:48:40|1020.6|1020.2|1020.6|1020.2|1020.6|1020.4|1020.6|1020.2|1460
1621587100000|2021-05-21 08:51:40||1016||1016||1016||1016|16
1621604930000|2021-05-21 13:48:50|1020.8|1020.4|1020.4|1020.2|1020.8|1020.4|1020.4|1020.2|2524
1621587110000|2021-05-21 08:51:50|1016.2|1015.8|1016.2|1015.8|1016.4|1016|1016.2|1015.8|2750
1621604940000|2021-05-21 13:49:00|1020.6|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|1703
1621587120000|2021-05-21 08:52:00|1016||1016||1016||1016||3324
1621604950000|2021-05-21 13:49:10||1020.4||1020.4||1020.4||1020.4|50
1621587140000|2021-05-21 08:52:20|1016.2|1016|1016.4|1016|1016.4|1016|1016|1015.8|9962
1621604960000|2021-05-21 13:49:20||1020.2||1020.2||1020.2||1020.2|2
1621587160000|2021-05-21 08:52:40||1016.2||1016||1016.2||1016|0
1621605000000|2021-05-21 13:50:00|1020.8|1020.4|1020.6|1020.4|1021|1020.6|1020.6|1020.2|7236
1621587170000|2021-05-21 08:52:50|||||||||500
1621605010000|2021-05-21 13:50:10|1020.8|1020.2|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|1026
1621587180000|2021-05-21 08:53:00|1016.2||1016.2||1016.4||1016.2||1540
1621605020000|2021-05-21 13:50:20|1020.8|1020.4|1020.8|1020.2|1020.8|1020.4|1020.8|1020.2|440
1621587190000|2021-05-21 08:53:10|||||||||294
1621605030000|2021-05-21 13:50:30|1020.6|1020.4|1020.8|1020.2|1020.8|1020.4|1020.6|1020.2|805
1621587200000|2021-05-21 08:53:20|1016.4|1016.2|1016.2|1016|1016.6|1016.2|1016.2|1016|8836
1621605040000|2021-05-21 13:50:40|1020.6||1020.6||1020.6||1020.4||300
1621587230000|2021-05-21 08:53:50|1016.4|1016.2|1017|1016.6|1017.2|1016.8|1016.2|1016|9489
1621605050000|2021-05-21 13:50:50|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|1587
1621587240000|2021-05-21 08:54:00|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017|1016.6|845
1621605060000|2021-05-21 13:51:00|1021.2|1021|1020.8|1020.4|1021.2|1021|1020.6|1020.2|10401
1621587250000|2021-05-21 08:54:10||1016.6||1016.8||1016.8||1016.6|0
1621605070000|2021-05-21 13:51:10|1020.6|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020.2|300
1621587260000|2021-05-21 08:54:20||1017||1016.8||1017||1016.6|500
1621605090000|2021-05-21 13:51:30|1020.4|1020|1020.6|1020|1020.6|1020.2|1020.4|1020|1510
1621587270000|2021-05-21 08:54:30|1017|1016.6|1016.8|1016.6|1017|1016.6|1016.8|1016.6|443
1621605100000|2021-05-21 13:51:40||1020.2||1020.2||1020.4||1020.2|350
1621587280000|2021-05-21 08:54:40|1016.6|1016.4|1016.4|1016|1016.6|1016.4|1016.4|1016|1486
1621605110000|2021-05-21 13:51:50||1020.4||1020.2||1020.4||1020.2|200
1621587290000|2021-05-21 08:54:50|1016.2|1015.8|1015.4|1015.2|1016.2|1015.8|1015.4|1015.2|10065
1621605120000|2021-05-21 13:52:00|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|3051
1621605130000|2021-05-21 13:52:10||1020.6||1020.4||1020.6||1020.4|0
1621587300000|2021-05-21 08:55:00|1015.6|1015.4|1015.6|1015.2|1015.6|1015.4|1015.6|1015.2|2677
1621605140000|2021-05-21 13:52:20|1021|1020.6|1021.4|1021|1021.4|1021.2|1021|1020.6|7624
1621587310000|2021-05-21 08:55:10|1015.4|1015|1015.2|1015|1015.4|1015|1015.2|1015|4880
1621605160000|2021-05-21 13:52:40|1021.8|1021.2|1021.2|1020.8|1021.8|1021.2|1021.2|1020.8|6963
1621587330000|2021-05-21 08:55:30|1015.4|1015.2|1015.2|1015|1015.6|1015.2|1015.2|1015|5284
1621605170000|2021-05-21 13:52:50|1022|1021|1021.2|1021|1022|1021.2|1021.2|1020.8|9800
1621587340000|2021-05-21 08:55:40|1015.6|1015.2|1015.8|1015.2|1016|1015.6|1015.6|1015.2|2233
1621605180000|2021-05-21 13:53:00|1021.4|1020.8|1021.6|1021|1021.6|1021.4|1021.4|1020.8|2708
1621587350000|2021-05-21 08:55:50|1015.6|1015|1015.6|1015.2|1015.6|1015.2|1015.6|1015|0
1621605190000|2021-05-21 13:53:10|1021.8|1021.2|1021.8|1021.6|1021.8|1021.6|1021.8|1021.2|1107
1621587360000|2021-05-21 08:56:00||1015.4||1015.2||1015.4||1015.2|1000
1621605200000|2021-05-21 13:53:20||1021.4||1021.4||1021.4||1021.4|0
1621587370000|2021-05-21 08:56:10|||||||||10
1621605210000|2021-05-21 13:53:30||1021.6||1021.4||1021.6||1021.4|400
1621587400000|2021-05-21 08:56:40|1015.8|1015.4|1015.6|1015.2|1015.8|1015.4|1015.6|1015.2|2000
1621605220000|2021-05-21 13:53:40|1022|1021.6|1021.8|1021.6|1022|1021.8|1021.8|1021.6|1721
1621587410000|2021-05-21 08:56:50|1015.8|1015.4|1015.8|1015.2|1015.8|1015.4|1015.6|1015.2|1204
1621605230000|2021-05-21 13:53:50|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|792
1621587420000|2021-05-21 08:57:00|||||||||15
1621605240000|2021-05-21 13:54:00|1021.8||1021.8||1021.8||1021.8||0
1621587430000|2021-05-21 08:57:10||1015.4||1015.4||1015.4||1015.4|99
1621605250000|2021-05-21 13:54:10|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|776
1621587440000|2021-05-21 08:57:20||1015.2||1015.2||1015.2||1015.2|0
1621605260000|2021-05-21 13:54:20||1021.8||1021.6||1021.8||1021.6|629
1621587460000|2021-05-21 08:57:40|1015.6|1015.4|1015.8|1015.4|1015.8|1015.4|1015.6|1015.4|0
1621605270000|2021-05-21 13:54:30|||||||||1000
1621587470000|2021-05-21 08:57:50|1015.6|1015.2|1015.4|1015.2|1015.6|1015.2|1015.4|1015.2|2360
1621587480000|2021-05-21 08:58:00|1015.6|1015.4|1016.2|1015.4|1016.2|1015.4|1015.6|1015.4|2155
1621605300000|2021-05-21 13:55:00|1022.2|1021.8|1022.6|1022.4|1022.6|1022.4|1022.2|1021.8|3356
1621587490000|2021-05-21 08:58:10||1015.6||1015.6||1015.8||1015.6|27
1621605310000|2021-05-21 13:55:10|1022.8|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.4|4086
1621587500000|2021-05-21 08:58:20|1016.4|1015.8|1016.2|1015.8|1016.4|1016.2|1016.2|1015.8|5049
1621605320000|2021-05-21 13:55:20||1022.6||1022.4||1022.6||1022.4|18
1621587510000|2021-05-21 08:58:30|1016|1015.6|1015.6|1015.2|1016|1015.6|1015.6|1015.2|3090
1621605340000|2021-05-21 13:55:40|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|2804
1621587520000|2021-05-21 08:58:40|1015.4|1015.4|1016.4|1016|1016.4|1016.2|1015.4|1015.4|12604
1621605350000|2021-05-21 13:55:50|1023|1022.8|1022.8|1022.4|1023|1022.8|1022.6|1022.4|12532
1621587530000|2021-05-21 08:58:50|||||||||63
1621605370000|2021-05-21 13:56:10|1022.6|1022.2|1022.2|1022|1022.6|1022.2|1022.2|1022|1729
1621587540000|2021-05-21 08:59:00|1016.2||1016.2||1016.2||1016.2||0
1621605380000|2021-05-21 13:56:20|1022|1021.8|1022.2|1022|1022.2|1022|1022|1021.6|8410
1621587560000|2021-05-21 08:59:20|1016.4||1016.2||1016.4||1016.2||3047
1621605390000|2021-05-21 13:56:30|1022.4||1022.2||1022.4||1022.2||2806
1621587570000|2021-05-21 08:59:30|||||||||100
1621605400000|2021-05-21 13:56:40||1021.8||1022||1022||1021.6|1559
1621587580000|2021-05-21 08:59:40|||||||||56
1621605410000|2021-05-21 13:56:50|||||||||200
1621587590000|2021-05-21 08:59:50|1016.4||1016.2||1016.4||1016.2||2056
1621605430000|2021-05-21 13:57:10|1022|1021.8|1022.2|1021.6|1022.2|1021.8|1021.8|1021.6|3722
1621587600000|2021-05-21 09:00:00|1016.4|1016.2|1016.4|1016.2|1016.4|1016.2|1016.4|1016|2380
1621605440000|2021-05-21 13:57:20|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|655
1621587610000|2021-05-21 09:00:10|||||||||10
1621605470000|2021-05-21 13:57:50|1021.6|1021.2|1021.6|1021.2|1022.4|1022.2|1021.4|1021.2|9179
1621587620000|2021-05-21 09:00:20|||||||||724
1621605480000|2021-05-21 13:58:00|1021.8|1021.4|1021.8|1021.2|1021.8|1021.4|1021.8|1021.2|2824
1621587630000|2021-05-21 09:00:30|1016.8|1016.4|1016.4|1016.2|1016.8|1016.4|1016.4|1016.2|3827
1621605490000|2021-05-21 13:58:10|1021.6||1021.6||1021.6||1021.6||0
1621587650000|2021-05-21 09:00:50|1016.2|1016|1016.8|1016.2|1016.8|1016.4|1016.2|1016|12466
1621605500000|2021-05-21 13:58:20|||||||||1200
1621587660000|2021-05-21 09:01:00|1017.2|1016.4|1016.8|1016.2|1017.2|1016.8|1016.8|1016.2|2771
1621605510000|2021-05-21 13:58:30|1021.4|1021|1021.2|1021|1021.4|1021|1021.2|1021|2558
1621587670000|2021-05-21 09:01:10|1017.2|1016.4|1017.4|1017|1017.8|1017.2|1017.2|1016.4|5221
1621605520000|2021-05-21 13:58:40|1021.4|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021.2|1113
1621587680000|2021-05-21 09:01:20|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|110
1621605530000|2021-05-21 13:58:50|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.6|1021|531
1621587690000|2021-05-21 09:01:30||1017||1016.8||1017||1016.8|700
1621605540000|2021-05-21 13:59:00||1021||1021||1021||1021|16
1621587700000|2021-05-21 09:01:40|1017.4|1017|1017.4|1017|1017.8|1017.4|1017.4|1016.8|2717
1621605560000|2021-05-21 13:59:20|1021.4||1021.4||1021.4||1021.4||0
1621587710000|2021-05-21 09:01:50|1017.2|1016.8|1017.2|1016.8|1017.4|1016.8|1017|1016.6|2812
1621605570000|2021-05-21 13:59:30|1021.6||1021.6||1021.6||1021.6||1995
1621587730000|2021-05-21 09:02:10|1017.8|1017|1017.6|1016.8|1017.8|1017.6|1017.6|1016.8|10400
1621605580000|2021-05-21 13:59:40||1021.2||1021.2||1021.2||1021.2|1062
1621587740000|2021-05-21 09:02:20|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|0
1621605590000|2021-05-21 13:59:50|1021.4|1021|1021|1020.4|1021.4|1021|1021|1020.4|9914
1621587750000|2021-05-21 09:02:30||1017||1017||1017||1017|0
1621605600000|2021-05-21 14:00:00|1021.2|1020.6|1021|1020.6|1021.2|1020.8|1021|1020.6|2394
1621587760000|2021-05-21 09:02:40|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|5863
1621605610000|2021-05-21 14:00:10||1020.4||1020.4||1020.6||1020.4|360
1621587770000|2021-05-21 09:02:50|1017.8|1017.6|1017.6|1017.4|1018|1017.8|1017.6|1017.4|7976
1621605620000|2021-05-21 14:00:20|1020.8||1020.8||1020.8||1020.8||0
1621587790000|2021-05-21 09:03:10|1017.8|1017.6|1017.6|1017.4|1018|1017.6|1017.6|1017.4|2960
1621605640000|2021-05-21 14:00:40|1020.6|1020.2|1020.2|1020|1020.6|1020.2|1020.2|1020|23379
1621587800000|2021-05-21 09:03:20|||||||||100
1621605650000|2021-05-21 14:00:50|1020.4||1020.4||1020.4||1020.4||3388
1621587810000|2021-05-21 09:03:30|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|3617
1621605660000|2021-05-21 14:01:00|1020.6|1020.2|1020.6|1020.2|1020.8|1020.4|1020.4|1020.2|6444
1621587820000|2021-05-21 09:03:40|1018|1017.6|1018|1017.4|1018|1017.6|1017.8|1017.4|3004
1621605670000|2021-05-21 14:01:10|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.4|2060
1621587830000|2021-05-21 09:03:50|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|0
1621605690000|2021-05-21 14:01:30|||||||||14816
1621587840000|2021-05-21 09:04:00|1018.2|1018|1017.8|1017.6|1018.2|1018|1017.8|1017.6|12793
1621605700000|2021-05-21 14:01:40|||||||||3154
1621587850000|2021-05-21 09:04:10|1018|1017.8|1018|1017.8|1018.2|1017.8|1018|1017.8|2333
1621605710000|2021-05-21 14:01:50|||||||||1759
1621587860000|2021-05-21 09:04:20|1018.2|1018|1018.6|1018.2|1018.6|1018.4|1018.2|1018|3387
1621605720000|2021-05-21 14:02:00|1020.8|1020.6|1021|1020.4|1021|1020.8|1020.6|1020.4|5458
1621587870000|2021-05-21 09:04:30|1018.8|1018.4|1017.8|1017.4|1019.6|1019.2|1017.8|1017.4|13585
1621605730000|2021-05-21 14:02:10|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|1167
1621587890000|2021-05-21 09:04:50|1017.6||1017.6||1017.8||1017.6||660
1621605750000|2021-05-21 14:02:30||1020.2||1020.4||1020.4||1020.2|360
1621587900000|2021-05-21 09:05:00|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|10671
1621605760000|2021-05-21 14:02:40|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.4|1020|450
1621587910000|2021-05-21 09:05:10|1017|1016.8|1017.2|1016.6|1017.4|1017.2|1017|1016.2|15957
1621605770000|2021-05-21 14:02:50|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|3038
1621587920000|2021-05-21 09:05:20|1017|1016.8|1016.8|1016.2|1017|1016.8|1016.8|1016.2|2251
1621605800000|2021-05-21 14:03:20|1021.2|1021|1020.8|1020.4|1021.2|1021|1020.6|1020.4|11863
1621587940000|2021-05-21 09:05:40|1016.6|1016|1016.4|1016|1016.6|1016|1016.4|1016|0
1621605820000|2021-05-21 14:03:40|1021|1020.6|1021|1020.6|1021.2|1021|1021|1020.4|3346
1621587950000|2021-05-21 09:05:50|1016.2|1015.8|1016.2|1015.6|1016.4|1016|1016|1015.6|7568
1621605830000|2021-05-21 14:03:50|1021.2|1020.8|1021|1020.8|1021.2|1021|1021|1020.8|4320
1621587960000|2021-05-21 09:06:00|1016.4|1016.2|1016.2|1015.6|1016.4|1016.2|1016.2|1015.6|3000
1621605840000|2021-05-21 14:04:00||1020.6||1020.6||1020.8||1020.6|550
1621587970000|2021-05-21 09:06:10|1016|1015.8|1015.2|1015|1016|1015.8|1015.2|1015|10780
1621605860000|2021-05-21 14:04:20|1021.2|1020.8|1021.6|1021.2|1021.8|1021.4|1021.2|1020.8|3213
1621587980000|2021-05-21 09:06:20|||||||||3183
1621605880000|2021-05-21 14:04:40|1021.4||1021.4||1021.4||1021.4||0
1621588000000|2021-05-21 09:06:40|||||||||9749
1621605890000|2021-05-21 14:04:50|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|724
1621588020000|2021-05-21 09:07:00|||||||||10764
1621588030000|2021-05-21 09:07:10|||||||||1631
1621605920000|2021-05-21 14:05:20|1021.2|1020.8|1021.8|1021.4|1021.8|1021.4|1021|1020.8|7832
1621588070000|2021-05-21 09:07:50|||||||||100
1621605930000|2021-05-21 14:05:30|1022|1021.6|1022.4|1022|1022.4|1022|1022|1021.4|4497
1621588080000|2021-05-21 09:08:00|1015.4|1015.2|1015.2|1015|1015.4|1015.2|1015.2|1015|8296
1621605940000|2021-05-21 14:05:40|1022.2|1021.8|1022.2|1021.8|1022.2|1022|1022|1021.8|1309
1621588090000|2021-05-21 09:08:10|||||||||16101
1621605950000|2021-05-21 14:05:50|1022|1021.6|1021.4|1021.2|1022|1021.6|1021.4|1021.2|1834
1621588100000|2021-05-21 09:08:20|||||||||10025
1621605960000|2021-05-21 14:06:00|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.6|1021|606
1621588110000|2021-05-21 09:08:30|||||||||17894
1621588120000|2021-05-21 09:08:40|||||||||1803
1621605970000|2021-05-21 14:06:10|1021.4|1021|1021|1020.8|1021.4|1021.2|1021|1020.8|2628
1621588140000|2021-05-21 09:09:00|||||||||50
1621605980000|2021-05-21 14:06:20|1020.8|1020.6|1021|1020.8|1021|1020.8|1020.8|1020.4|1445
1621588150000|2021-05-21 09:09:10|||||||||200
1621606000000|2021-05-21 14:06:40|||||||||650
1621588160000|2021-05-21 09:09:20|1015|1014.8|1015.2|1014.8|1015.2|1015|1014.8|1014.6|30932
1621606010000|2021-05-21 14:06:50|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|440
1621606020000|2021-05-21 14:07:00|1020.8|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.4|2579
1621588170000|2021-05-21 09:09:30|1015|1015|1015.6|1015.2|1015.6|1015.2|1015|1014.8|12411
1621606040000|2021-05-21 14:07:20|1020.6||1020.6||1020.6||1020.6||0
1621588180000|2021-05-21 09:09:40|1015.8|1015.4|1016|1015.4|1016|1015.6|1015.6|1015.2|3844
1621606050000|2021-05-21 14:07:30|||||||||2653
1621588190000|2021-05-21 09:09:50||1015.2||1015.2||1015.2||1015.2|0
1621606070000|2021-05-21 14:07:50|1020.8|1020.6|1020.6|1020.4|1020.8|1020.6|1020.6|1020.4|7879
1621588200000|2021-05-21 09:10:00|1015.8||1015.8||1015.8||1015.6||0
1621606080000|2021-05-21 14:08:00|1020.8|1020.6|1020.6|1020.4|1021|1020.6|1020.6|1020.4|2316
1621588210000|2021-05-21 09:10:10||1015.4||1015.4||1015.4||1015.4|0
1621606090000|2021-05-21 14:08:10|||||||||357
1621588220000|2021-05-21 09:10:20|||||||||500
1621606110000|2021-05-21 14:08:30|1020.8|1020.6|1020.8|1020.6|1021|1020.8|1020.8|1020.4|1982
1621588250000|2021-05-21 09:10:50|1016|1015.6|1015.8|1015.4|1016.2|1015.8|1015.8|1015.4|7201
1621606120000|2021-05-21 14:08:40||1020.4||1020.4||1020.4||1020.4|350
1621588260000|2021-05-21 09:11:00||1015.6||1015.4||1015.6||1015.4|0
1621606130000|2021-05-21 14:08:50|1021|1020.6|1021|1020.6|1021.2|1020.8|1021|1020.6|2025
1621588270000|2021-05-21 09:11:10|1016.2|1016|1015.6|1015.4|1016.4|1016|1015.6|1015.4|25748
1621606140000|2021-05-21 14:09:00||1020.8||1020.8||1020.8||1020.8|0
1621588280000|2021-05-21 09:11:20|1015.8||1015.6||1015.8||1015.6||6883
1621606150000|2021-05-21 14:09:10|1021.2|1021|1021.4|1021|1021.4|1021.2|1021|1020.8|4204
1621588290000|2021-05-21 09:11:30|||||||||240
1621588310000|2021-05-21 09:11:50|1015.4|1015.2|1015.4|1015|1015.6|1015.4|1015.4|1015|10837
1621606160000|2021-05-21 14:09:20|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.8|1500
1621588320000|2021-05-21 09:12:00||1015.2||1015.2||1015.2||1015.2|0
1621606170000|2021-05-21 14:09:30||1021||1021||1021||1021|0
1621588330000|2021-05-21 09:12:10|1015.2|1015|1015.4|1015|1015.4|1015|1015.2|1015|2682
1621606180000|2021-05-21 14:09:40|||||||||6996
1621588350000|2021-05-21 09:12:30|1015.6|1015.2|1015.8|1015.4|1015.8|1015.6|1015.4|1015|20038
1621606190000|2021-05-21 14:09:50|||||||||2364
1621588360000|2021-05-21 09:12:40|1015.6||1015.8||1015.8||1015.6||437
1621588370000|2021-05-21 09:12:50|1016|1015.6|1016|1015.6|1016.2|1016|1015.8|1015.6|3023
1621606200000|2021-05-21 14:10:00|||||||||4105
1621588380000|2021-05-21 09:13:00|||||||||1450
1621606210000|2021-05-21 14:10:10|1021|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|1050
1621588390000|2021-05-21 09:13:10||1015.8||1015.6||1015.8||1015.6|500
1621606220000|2021-05-21 14:10:20|1020.6|1020.2|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|0
1621588410000|2021-05-21 09:13:30|1016.2|1015.8|1015.8|1015.6|1016.6|1016.2|1015.8|1015.6|9582
1621606230000|2021-05-21 14:10:30|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|2017
1621588430000|2021-05-21 09:13:50|1016|1015.8|1016.2|1015.8|1016.4|1016|1016|1015.8|9256
1621588440000|2021-05-21 09:14:00|1016||1016||1016||1016||11950
1621606240000|2021-05-21 14:10:40|1020.6|1020.6|1020.8|1020.4|1021|1020.6|1020.6|1020.4|2684
1621588450000|2021-05-21 09:14:10|||||||||6250
1621588460000|2021-05-21 09:14:20|||||||||3813
1621606250000|2021-05-21 14:10:50|1020.6|1020.2|1020.4|1019.8|1020.6|1020.2|1019.4|1019.2|54330
1621588470000|2021-05-21 09:14:30|1016.4|1016|1016|1015.8|1016.4|1016|1016|1015.8|20468
1621588480000|2021-05-21 09:14:40|||||||||40
1621606260000|2021-05-21 14:11:00|1020.2|1019.6|1019|1018.6|1020.2|1019.6|1018.8|1018.6|22608
1621588490000|2021-05-21 09:14:50|1015.8|1015.6|1015.8|1015.6|1016|1015.6|1015.8|1015.6|1243
1621606270000|2021-05-21 14:11:10|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1018.6|1018.4|5629
1621588500000|2021-05-21 09:15:00|1015.6|1015.4|1015.2|1015|1015.6|1015.4|1014.8|1014.6|32983
1621588510000|2021-05-21 09:15:10|1015|1014.6|1014.6|1014.2|1015|1014.6|1014.6|1014.2|4017
1621606280000|2021-05-21 14:11:20|1019|1018.6|1019.2|1019|1019.4|1019|1019|1018.6|4201
1621588520000|2021-05-21 09:15:20|1014.8|1014.4|1014.6|1014.2|1015.2|1014.8|1014.6|1014.2|8228
1621588530000|2021-05-21 09:15:30|1014.4|1014|1014.8|1014.6|1014.8|1014.6|1014.2|1014|27458
1621588540000|2021-05-21 09:15:40|1014.6|1014.2|1014|1013.8|1014.6|1014.2|1013.8|1013.2|28695
1621606310000|2021-05-21 14:11:50|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019|1018.8|3363
1621588550000|2021-05-21 09:15:50|1014.2|1014.2|1014.2|1014|1014.4|1014.2|1014|1013.8|9964
1621588560000|2021-05-21 09:16:00|||||||||200
1621606320000|2021-05-21 14:12:00|||||||||143
1621588570000|2021-05-21 09:16:10|||||||||10961
1621588590000|2021-05-21 09:16:30|1014|1013.8|1014.2|1014|1014.4|1014.2|1014|1013.8|14040
1621606330000|2021-05-21 14:12:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|5000
1621588600000|2021-05-21 09:16:40|1014.4|1014.2|1014.4|1014|1014.6|1014.2|1014.2|1014|7222
1621588610000|2021-05-21 09:16:50|1014.2||1014.2||1014.2||1014.2||0
1621606340000|2021-05-21 14:12:20|1019|1018.8|1019.2|1019|1019.2|1019|1019|1018.6|1356
1621588620000|2021-05-21 09:17:00|1014.4|1014.2|1015|1014.4|1015.4|1014.6|1014.4|1014|8506
1621588630000|2021-05-21 09:17:10|1014.6|1014.6|1015|1014.4|1015|1014.8|1014.6|1014.4|1312
1621606360000|2021-05-21 14:12:40|||||||||200
1621588640000|2021-05-21 09:17:20|1014.8|1014.6|1014.4|1014.2|1015|1014.6|1014.4|1014.2|6191
1621588650000|2021-05-21 09:17:30|1015.2|1015|1014.4|1014.2|1015.2|1015|1014.4|1014|27025
1621606370000|2021-05-21 14:12:50|1019|1018.8|1019.2|1019|1019.2|1019|1019|1018.6|2145
1621588660000|2021-05-21 09:17:40|||||||||1007
1621588670000|2021-05-21 09:17:50|||||||||4434
1621606390000|2021-05-21 14:13:10|||||||||600
1621588680000|2021-05-21 09:18:00|1014.6|1014.4|1015|1014.4|1015|1014.6|1014.6|1014.4|2113
1621606400000|2021-05-21 14:13:20|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.2|1019|4615
1621588690000|2021-05-21 09:18:10||1014.6||1014.4||1014.6||1014.4|801
1621588700000|2021-05-21 09:18:20||1014.6||1014.4||1014.6||1014.4|986
1621606410000|2021-05-21 14:13:30|1019.6||1019.6||1019.6||1019.6||1547
1621588710000|2021-05-21 09:18:30|1014.8|1014.6|1014.8|1014.4|1014.8|1014.6|1014.8|1014.4|0
1621606450000|2021-05-21 14:14:10||1019.4||1019.2||1019.4||1019.2|6614
1621588720000|2021-05-21 09:18:40||1014.6||1014.4||1014.6||1014.4|204
1621588730000|2021-05-21 09:18:50|1015|1014.6|1014.8|1014.6|1015|1014.6|1014.8|1014.6|1511
1621606460000|2021-05-21 14:14:20||1019.4||1019.2||1019.4||1019.2|4238
1621588740000|2021-05-21 09:19:00|1015||1014.8||1015||1014.8||1757
1621606470000|2021-05-21 14:14:30|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|4891
1621588750000|2021-05-21 09:19:10|1015||1015.2||1015.2||1015||1450
1621588760000|2021-05-21 09:19:20|1015|1014.8|1015.2|1015|1015.2|1015|1015|1014.8|1769
1621606480000|2021-05-21 14:14:40|1019.2|1018.8|1019.2|1018.8|1019.2|1019|1019|1018.8|2221
1621588770000|2021-05-21 09:19:30|1015.4|1015.2|1015.2|1015|1015.4|1015.2|1015.2|1015|2515
1621588800000|2021-05-21 09:20:00|||||||||13160
1621606490000|2021-05-21 14:14:50|1019|1019|1019.2|1019|1019.2|1019|1019|1018.8|2914
1621588810000|2021-05-21 09:20:10|1015|1014.8|1015|1014.8|1015|1014.8|1015|1014.8|9034
1621588820000|2021-05-21 09:20:20|1015.2|1015|1015.2|1015|1015.2|1015|1015.2|1015|4026
1621606500000|2021-05-21 14:15:00||1018.8||1019||1019||1018.8|500
1621588830000|2021-05-21 09:20:30|1015.4|1015.2|1015.6|1015.2|1016|1015.4|1015.4|1015|3650
1621588840000|2021-05-21 09:20:40|1015.8|1015.4|1015.6|1015.2|1016|1015.4|1015.6|1015|600
1621606510000|2021-05-21 14:15:10|1019.4|1019.2|1020|1019.6|1020|1019.8|1019.4|1019|9480
1621588850000|2021-05-21 09:20:50|1016|1015.4|1016|1015.2|1016|1015.4|1016|1015.2|150
1621588860000|2021-05-21 09:21:00|1015.6|1015.4|1017.2|1016.8|1017.8|1016.8|1015.6|1015.4|3498
1621606520000|2021-05-21 14:15:20|1019.8|1019.4|1020.4|1019.8|1020.6|1019.8|1019.8|1019.4|7395
1621588870000|2021-05-21 09:21:10|1017|1016.6|1017|1016.6|1017.2|1016.8|1016.8|1016.2|16972
1621588880000|2021-05-21 09:21:20|1017.2|1016.8|1017.2|1016.6|1017.4|1017.2|1017.2|1016.6|1627
1621606530000|2021-05-21 14:15:30|1020.2|1019.6|1020.2|1019.8|1020.2|1019.8|1019.8|1019.6|1079
1621588910000|2021-05-21 09:21:50|1017|1016.4|1016.8|1016.4|1017|1016.4|1016.8|1016.4|1809
1621588920000|2021-05-21 09:22:00||1016.6||1016.6||1016.6||1016.6|28
1621606550000|2021-05-21 14:15:50||1019.6||1019.6||1019.6||1019.6|80
1621588930000|2021-05-21 09:22:10|1017|1016.8|1017.2|1016.6|1017.2|1016.8|1016.8|1016.6|15662
1621588950000|2021-05-21 09:22:30|1017||1016.8||1017||1016.8||5129
1621606560000|2021-05-21 14:16:00|1020|1019.4|1019.8|1019.4|1020|1019.8|1019.8|1019.4|1650
1621588980000|2021-05-21 09:23:00|1016.6|1016.4|1016.4|1016.2|1016.6|1016.4|1016.4|1016.2|8695
1621588990000|2021-05-21 09:23:10|1016.6|1016.4|1016.8|1016.4|1016.8|1016.4|1016.6|1016.4|5399
1621606570000|2021-05-21 14:16:10|1019.6|1019.2|1019.4|1019|1019.6|1019.4|1019.4|1019|1191
1621589000000|2021-05-21 09:23:20|1017|1016.6|1016.8|1016.4|1017.2|1016.8|1016.8|1016.4|1229
1621589010000|2021-05-21 09:23:30|1017.2|1016.6|1017|1016.4|1017.2|1016.6|1016.8|1016.4|6278
1621606580000|2021-05-21 14:16:20||1019.2||1019||1019.2||1019|660
1621589020000|2021-05-21 09:23:40||1016.6||1016.4||1016.6||1016.4|1275
1621589030000|2021-05-21 09:23:50|1016.8||1016.8||1016.8||1016.6||5000
1621606590000|2021-05-21 14:16:30|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|1518
1621589040000|2021-05-21 09:24:00|1016.6|1016.2|1016.6|1016.2|1016.8|1016.2|1016.6|1016.2|0
1621606610000|2021-05-21 14:16:50|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1002
1621589050000|2021-05-21 09:24:10|1016.4||1016.4||1016.6||1016.4||14873
1621589060000|2021-05-21 09:24:20|1016|1015.8|1015.8|1015.6|1016.2|1015.8|1015.8|1015.6|27496
1621606620000|2021-05-21 14:17:00||1019||1019||1019||1018.8|0
1621589070000|2021-05-21 09:24:30|1018.2|1018|1017|1016.2|1018.6|1018|1016|1015.6|34154
1621606630000|2021-05-21 14:17:10|1019.4|1018.8|1019.6|1019.4|1019.8|1019.4|1019.4|1018.8|5064
1621589080000|2021-05-21 09:24:40|1017.2|1016.4|1017.2|1016.8|1017.4|1017|1017|1016.2|4187
1621606640000|2021-05-21 14:17:20|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.6|288
1621589090000|2021-05-21 09:24:50|1017|1017|1017.2|1017|1017.4|1017|1017|1017|6134
1621606650000|2021-05-21 14:17:30|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|200
1621606660000|2021-05-21 14:17:40|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|700
1621589100000|2021-05-21 09:25:00|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|3900
1621606670000|2021-05-21 14:17:50|1019.8|1019.8|1020.8|1020.4|1020.8|1020.4|1019.8|1019.8|2214
1621589110000|2021-05-21 09:25:10|1017.6|1017.4|1017.8|1017.2|1018|1017.4|1017.6|1017.2|1384
1621606680000|2021-05-21 14:18:00|1021|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|758
1621589120000|2021-05-21 09:25:20|1017.6|1017|1017.6|1017|1017.6|1017|1017.6|1017|1382
1621606690000|2021-05-21 14:18:10|1023|1022|1021|1020.6|1023.6|1022.2|1020.8|1020.6|30838
1621589140000|2021-05-21 09:25:40|1017.4||1017.4||1017.4||1017.4||0
1621606700000|2021-05-21 14:18:20|1021.2|1020.8|1021.2|1020.8|1021.6|1021.2|1021.2|1020.6|14777
1621589150000|2021-05-21 09:25:50|1017.2||1017.2||1017.2||1017.2||15914
1621606710000|2021-05-21 14:18:30|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.6|1020.2|1196
1621589160000|2021-05-21 09:26:00|||||||||2208
1621606720000|2021-05-21 14:18:40|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|1616
1621589170000|2021-05-21 09:26:10|||||||||3495
1621606730000|2021-05-21 14:18:50|||||||||100
1621589180000|2021-05-21 09:26:20|1017|1016.8|1016.6|1016.4|1017|1016.8|1016.6|1016.4|675
1621606740000|2021-05-21 14:19:00|1020.6|1020.2|1020.8|1020.4|1020.8|1020.6|1020.4|1020.2|2231
1621589190000|2021-05-21 09:26:30|1016.8|1016.6|1016.8|1016.2|1017|1016.6|1016.4|1016.2|18171
1621606750000|2021-05-21 14:19:10|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|269
1621589200000|2021-05-21 09:26:40|1016.6||1016.4||1016.6||1016.4||710
1621606770000|2021-05-21 14:19:30|1021.2|1020.8|1021.4|1021.2|1021.6|1021.2|1021.2|1020.8|3616
1621589210000|2021-05-21 09:26:50|1016.6|1016.4|1017|1016.4|1017.8|1017|1016.6|1016.4|5118
1621606780000|2021-05-21 14:19:40|||||||||290
1621589220000|2021-05-21 09:27:00|1016.8|1016.6|1017.2|1016.6|1017.6|1017|1016.8|1016.6|515
1621606790000|2021-05-21 14:19:50|1021.6|1021.4|1022.2|1021.6|1023|1022.2|1021.6|1021.2|7517
1621589230000|2021-05-21 09:27:10|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|1016.8|1016.4|0
1621589240000|2021-05-21 09:27:20|1017.2|1016.6|1017|1016.6|1017.6|1017.2|1017|1016.4|6059
1621606800000|2021-05-21 14:20:00|1022|1021.8|1022|1021.6|1022|1021.8|1021.8|1021.6|265
1621589250000|2021-05-21 09:27:30|1017.2|1016.8|1017.6|1017.4|1018|1017.4|1017.2|1016.8|3250
1621606810000|2021-05-21 14:20:10|1022.2|1021.8|1022.8|1022.2|1022.8|1022.6|1022.2|1021.6|4472
1621589260000|2021-05-21 09:27:40|1018|1017.6|1018.6|1017.8|1018.6|1017.8|1018|1017.4|1985
1621606820000|2021-05-21 14:20:20|1022.6||1022.6||1022.6||1022.6||0
1621589270000|2021-05-21 09:27:50|1018.4|1018|1018|1017.4|1018.6|1018|1018|1017.4|500
1621606830000|2021-05-21 14:20:30|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.2|1021.8|3382
1621589280000|2021-05-21 09:28:00|1017.8|1017.6|1017.8|1017.4|1018.6|1018|1017.6|1017.4|13715
1621606840000|2021-05-21 14:20:40|1022.4|1021.8|1021.8|1021.2|1022.4|1021.8|1021.6|1021.2|4014
1621589290000|2021-05-21 09:28:10|1018.2|1017.6|1018.2|1017.6|1018.4|1017.8|1018.2|1017.6|577
1621606850000|2021-05-21 14:20:50|1021.6|1021.4|1021.6|1021.4|1021.8|1021.4|1021.6|1021.4|0
1621589300000|2021-05-21 09:28:20|1018.4||1018.2||1018.4||1018.2||0
1621606860000|2021-05-21 14:21:00|1021.4|1021.2|1021.2|1020.6|1021.6|1021.2|1021.2|1020.4|2153
1621589310000|2021-05-21 09:28:30|1018|1017.4|1017.8|1017.4|1018|1017.6|1017.6|1017.4|1847
1621606870000|2021-05-21 14:21:10|1021|1020.4|1020.6|1020.2|1021|1020.6|1020.6|1020.2|759
1621589320000|2021-05-21 09:28:40|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|250
1621606880000|2021-05-21 14:21:20|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|1757
1621589330000|2021-05-21 09:28:50|1018.2|1017.8|1018.2|1017.6|1018.4|1017.8|1018.2|1017.6|1560
1621606890000|2021-05-21 14:21:30|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|2558
1621589340000|2021-05-21 09:29:00|1018.4|1017.8|1017.8|1017.6|1018.6|1018|1017.8|1017.6|2427
1621606900000|2021-05-21 14:21:40|1020.8|1020.4|1021|1020.4|1021|1020.6|1020.6|1020.2|855
1621589350000|2021-05-21 09:29:10|||||||||450
1621606910000|2021-05-21 14:21:50|1020.8|1020.6|1021|1020.6|1021|1020.8|1020.8|1020.6|851
1621589370000|2021-05-21 09:29:30|||||||||1969
1621606920000|2021-05-21 14:22:00|||||||||291
1621589380000|2021-05-21 09:29:40|1018||1017.8||1018||1017.8||4000
1621606930000|2021-05-21 14:22:10|1020.8|1020.4|1020.6|1020.2|1021|1020.4|1020.6|1020.2|1528
1621589390000|2021-05-21 09:29:50|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|2431
1621606940000|2021-05-21 14:22:20|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|2250
1621589400000|2021-05-21 09:30:00|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|4563
1621606950000|2021-05-21 14:22:30|1020.8|1020.2|1020.6|1020|1020.8|1020.4|1020.6|1020|300
1621589410000|2021-05-21 09:30:10|1018||1017.8||1018||1017.8||300
1621606960000|2021-05-21 14:22:40|1020.4|1020.2|1020.4|1020|1020.4|1020.2|1020.4|1020|303
1621589420000|2021-05-21 09:30:20|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|2126
1621606970000|2021-05-21 14:22:50|1020.2|1019.8|1020|1019.4|1020.6|1019.8|1020|1019.4|2142
1621589430000|2021-05-21 09:30:30|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|177
1621606990000|2021-05-21 14:23:10|1019.8|1019.2|1019.6|1019.2|1020|1019.4|1019.6|1019.2|1338
1621589440000|2021-05-21 09:30:40|1018||1017.8||1018||1017.8||2500
1621607000000|2021-05-21 14:23:20|1019.8|1019.4|1019.8|1019.2|1020|1019.4|1019.8|1019.2|250
1621589450000|2021-05-21 09:30:50|1018|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.8|1663
1621607010000|2021-05-21 14:23:30|1019.6||1019.6||1019.6||1019.6||0
1621589460000|2021-05-21 09:31:00||1017.6||1017.6||1017.6||1017.6|8529
1621607020000|2021-05-21 14:23:40|1021|1019.4|1019.6|1019.4|1021|1019.6|1019.6|1019.4|15610
1621589470000|2021-05-21 09:31:10|1017.8||1017.8||1018||1017.8||330
1621607030000|2021-05-21 14:23:50||1019.2||1019.2||1019.4||1019.2|682
1621589480000|2021-05-21 09:31:20|1018||1018||1018||1017.8||4398
1621607040000|2021-05-21 14:24:00|1019.8|1019.4|1020|1019.4|1020.2|1019.6|1019.8|1019.4|1235
1621589490000|2021-05-21 09:31:30|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.8|1017.6|11654
1621607060000|2021-05-21 14:24:20|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.6|1019.2|0
1621589500000|2021-05-21 09:31:40||1017.4||1017.6||1017.6||1017.4|372
1621607070000|2021-05-21 14:24:30|1019.6||1019.6||1019.6||1019.6||252
1621589520000|2021-05-21 09:32:00|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|1017.6|1017.4|14311
1621607080000|2021-05-21 14:24:40|1019.8|1019.4|1019.6|1019.2|1020|1019.4|1019.6|1019.2|648
1621589530000|2021-05-21 09:32:10|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|2883
1621589550000|2021-05-21 09:32:30|||||||||1989
1621607100000|2021-05-21 14:25:00|1020|1019.4|1020|1019.4|1020|1019.6|1020|1019.4|1544
1621589560000|2021-05-21 09:32:40|1017.6|1017.4|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|7149
1621607110000|2021-05-21 14:25:10|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|90
1621589570000|2021-05-21 09:32:50|1017.6||1017.4||1017.6||1017.4||4407
1621607120000|2021-05-21 14:25:20|1019.6|1019|1019.8|1019.2|1019.8|1019.2|1019.6|1019|1182
1621589590000|2021-05-21 09:33:10|||||||||6549
1621607130000|2021-05-21 14:25:30||1019.4||1019.4||1019.4||1019.4|90
1621589600000|2021-05-21 09:33:20|||||||||250
1621607140000|2021-05-21 14:25:40|||||||||65
1621589630000|2021-05-21 09:33:50|1017.6|1017.4|1017.6|1017.2|1018|1017.6|1017.6|1017.2|9410
1621607150000|2021-05-21 14:25:50|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|1496
1621589640000|2021-05-21 09:34:00|1017.4||1017.4||1017.4||1017.4||10116
1621607160000|2021-05-21 14:26:00||1019.6||1019.4||1019.6||1019.4|98
1621589650000|2021-05-21 09:34:10|||||||||5313
1621589660000|2021-05-21 09:34:20|||||||||155
1621607170000|2021-05-21 14:26:10|1020|1019.6|1020|1019.8|1020.8|1020|1019.8|1019.6|3818
1621589670000|2021-05-21 09:34:30|1017.6|1017.4|1018|1017.6|1018|1017.8|1017.6|1017.4|18435
1621607180000|2021-05-21 14:26:20|||||||||30
1621589680000|2021-05-21 09:34:40|1017.8||1017.8||1018||1017.8||2121
1621607190000|2021-05-21 14:26:30|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|458
1621589690000|2021-05-21 09:34:50|1018||1018||1018||1018||748
1621607200000|2021-05-21 14:26:40||1019.8||1019.6||1019.8||1019.6|765
1621589700000|2021-05-21 09:35:00||1017.8||1017.8||1017.8||1017.8|0
1621607210000|2021-05-21 14:26:50|1019.8|1019.8|1019.8|1019.4|1019.8|1019.8|1019.6|1019.4|11134
1621589710000|2021-05-21 09:35:10||1017.6||1017.6||1017.6||1017.6|250
1621607220000|2021-05-21 14:27:00|1019.6||1019.8||1019.8||1019.6||2121
1621589740000|2021-05-21 09:35:40||1017.8||1017.8||1017.8||1017.6|4238
1621607230000|2021-05-21 14:27:10|||||||||500
1621589760000|2021-05-21 09:36:00|1018.2|1018|1018|1017.6|1018.2|1018|1017.8|1017.6|24693
1621607240000|2021-05-21 14:27:20|1020|1019.6|1019.8|1019.6|1020|1019.8|1019.8|1019.6|3895
1621589770000|2021-05-21 09:36:10|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.8|1017.6|250
1621607250000|2021-05-21 14:27:30|||||||||1156
1621589790000|2021-05-21 09:36:30|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|1032
1621607270000|2021-05-21 14:27:50|1020|1019.8|1020|1019.8|1020|1019.8|1019.8|1019.6|5549
1621589810000|2021-05-21 09:36:50|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|4040
1621607280000|2021-05-21 14:28:00|||||||||9105
1621589820000|2021-05-21 09:37:00|1017.8||1017.8||1018||1017.8||7922
1621607290000|2021-05-21 14:28:10|1020.4|1020|1021|1020.6|1021|1020.8|1020.2|1020|6567
1621589830000|2021-05-21 09:37:10|||||||||250
1621607300000|2021-05-21 14:28:20|1020.8||1021||1021||1020.8||663
1621589850000|2021-05-21 09:37:30|1018.2|1017.8|1017.8|1017.6|1018.6|1018|1017.8|1017.6|15687
1621607310000|2021-05-21 14:28:30|1021.2|1020.8|1021.4|1020.8|1021.4|1020.8|1021|1020.6|361
1621589860000|2021-05-21 09:37:40|||||||||576
1621607320000|2021-05-21 14:28:40|1021.2||1021||1021.2||1021||950
1621589870000|2021-05-21 09:37:50|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|4250
1621607340000|2021-05-21 14:29:00|1021.2||1021.2||1021.2||1021.2||440
1621589880000|2021-05-21 09:38:00|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|2000
1621607350000|2021-05-21 14:29:10|1021||1021||1021||1021||0
1621589890000|2021-05-21 09:38:10|||||||||350
1621607360000|2021-05-21 14:29:20|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.6|643
1621589910000|2021-05-21 09:38:30|1018|1017.8|1018|1017.6|1018|1017.8|1018|1017.6|5000
1621607390000|2021-05-21 14:29:50|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|401
1621589920000|2021-05-21 09:38:40|1017.8||1017.8||1017.8||1017.8||0
1621607400000|2021-05-21 14:30:00|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.2|2762
1621589940000|2021-05-21 09:39:00|||||||||270
1621607410000|2021-05-21 14:30:10|1020.6|1020.6|1020.6|1020.4|1020.6|1020.6|1020.6|1020.2|750
1621589960000|2021-05-21 09:39:20|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|2561
1621607420000|2021-05-21 14:30:20|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|4007
1621589970000|2021-05-21 09:39:30|1018||1018||1018||1018||911
1621607430000|2021-05-21 14:30:30|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|625
1621589980000|2021-05-21 09:39:40|1017.8|1017.8|1017.8|1017.6|1017.8|1017.8|1017.8|1017.6|201
1621607440000|2021-05-21 14:30:40|1021|1020.6|1021|1020.6|1021.2|1020.8|1020.8|1020.6|1857
1621589990000|2021-05-21 09:39:50|1018|1017.8|1018.2|1017.8|1018.4|1017.8|1017.8|1017.6|11460
1621607450000|2021-05-21 14:30:50|1021.2|1021|1021.2|1020.8|1021.2|1021|1020.6|1020.4|6114
1621590000000|2021-05-21 09:40:00|1018|1017.6|1017.6|1017.4|1018|1017.6|1017.6|1017.4|10981
1621607460000|2021-05-21 14:31:00||1021||1020.8||1021||1020.8|0
1621590010000|2021-05-21 09:40:10|||||||||3181
1621607470000|2021-05-21 14:31:10||1021||1021||1021||1021|0
1621590020000|2021-05-21 09:40:20|||||||||300
1621607480000|2021-05-21 14:31:20|1021|1020.8|1021.2|1020.8|1021.2|1021|1021|1020.8|400
1621590030000|2021-05-21 09:40:30|1017.8||1017.6||1017.8||1017.6||4825
1621607500000|2021-05-21 14:31:40|||||||||1000
1621590050000|2021-05-21 09:40:50|1017.8|1017.6|1018|1017.4|1018|1017.6|1017.6|1017.4|6702
1621607510000|2021-05-21 14:31:50|||||||||650
1621590060000|2021-05-21 09:41:00|1017.8||1017.8||1018||1017.8||0
1621607530000|2021-05-21 14:32:10|1021.4|1021|1021.6|1021.4|1022|1021.6|1021.2|1021|8309
1621590110000|2021-05-21 09:41:50|1018|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|6601
1621590120000|2021-05-21 09:42:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.6|1017.8|1017.4|0
1621607540000|2021-05-21 14:32:20|1021.8|1021.6|1022|1021.4|1022|1021.8|1021.8|1021.4|1532
1621590130000|2021-05-21 09:42:10|1018|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.4|2647
1621590140000|2021-05-21 09:42:20|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|899
1621607570000|2021-05-21 14:32:50||1021.6||1021.6||1021.6||1021.6|0
1621590150000|2021-05-21 09:42:30|1017.8|1017.8|1017.8|1017.4|1018|1017.8|1017.6|1017.4|2709
1621590170000|2021-05-21 09:42:50||1017.6||1017.6||1017.6||1017.6|0
1621607580000|2021-05-21 14:33:00|1021.8||1022||1022||1021.8||516
1621590180000|2021-05-21 09:43:00|1018||1017.8||1018||1017.8||6334
1621607590000|2021-05-21 14:33:10|1022.2|1021.8|1022.8|1022.2|1022.8|1022.4|1022.2|1021.8|2843
1621590190000|2021-05-21 09:43:10|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|1883
1621607600000|2021-05-21 14:33:20|1023.2|1022.4|1022.8|1022.2|1023.2|1023|1022.8|1022.2|4422
1621590200000|2021-05-21 09:43:20|1017.8|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|74
1621607610000|2021-05-21 14:33:30|1023|1022.4|1022.8|1022.4|1023|1022.4|1022.8|1022.2|1000
1621590210000|2021-05-21 09:43:30|1018.2|1017.8|1018|1017.8|1018.2|1017.8|1018|1017.6|3013
1621607620000|2021-05-21 14:33:40|1022.6|1022.2|1022|1021.8|1022.6|1022.2|1022|1021.8|7005
1621590220000|2021-05-21 09:43:40||1017.6||1017.6||1017.6||1017.6|1556
1621607630000|2021-05-21 14:33:50|||||||||374
1621590230000|2021-05-21 09:43:50||1017.8||1017.6||1017.8||1017.6|0
1621590240000|2021-05-21 09:44:00||1017.8||1017.8||1017.8||1017.8|200
1621607640000|2021-05-21 14:34:00|1022.2|1021.6|1021.6|1021.2|1022.2|1021.6|1021.4|1021.2|7756
1621590250000|2021-05-21 09:44:10|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|4988
1621590260000|2021-05-21 09:44:20|||||||||5402
1621607650000|2021-05-21 14:34:10|||||||||206
1621590280000|2021-05-21 09:44:40|||||||||20
1621590290000|2021-05-21 09:44:50|1018.4|1018|1018|1017.8|1019|1018.6|1018|1017.8|35639
1621607660000|2021-05-21 14:34:20|1021.4|1021|1021.4|1021.2|1021.6|1021.2|1021.4|1021|5431
1621590300000|2021-05-21 09:45:00|1018.2|1018|1018|1017.6|1018.4|1018|1018|1017.6|20717
1621607670000|2021-05-21 14:34:30|1021.2|1021|1020.2|1020|1021.4|1021|1020|1019.8|12084
1621590320000|2021-05-21 09:45:20|1018.2|1017.8|1018|1017.8|1018.2|1017.8|1018|1017.8|2178
1621607680000|2021-05-21 14:34:40|1020|1019.2|1020|1019.6|1020.2|1019.8|1019.4|1019|31183
1621590330000|2021-05-21 09:45:30||1017.6||1017.6||1017.6||1017.6|0
1621607690000|2021-05-21 14:34:50|1020.2|1019.8|1020.2|1019.6|1020.4|1020.2|1019.8|1019.2|8887
1621590350000|2021-05-21 09:45:50|1018.2|1017.8|1018.2|1017.8|1018.4|1018.2|1018|1017.8|6419
1621607700000|2021-05-21 14:35:00|1020|1019.8|1020|1019.6|1020.2|1019.8|1019.8|1019.4|1994
1621590360000|2021-05-21 09:46:00|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|0
1621607710000|2021-05-21 14:35:10|1019.8|1019.4|1019.6|1019.4|1019.8|1019.4|1019.6|1019.4|1392
1621590370000|2021-05-21 09:46:10|1018.2|1017.8|1018|1017.8|1018.4|1018|1018|1017.8|8956
1621607720000|2021-05-21 14:35:20|1019.4|1019.2|1019.8|1019.4|1020.2|1020|1019.4|1019.2|9130
1621590380000|2021-05-21 09:46:20||1017.6||1017.6||1017.6||1017.6|535
1621607730000|2021-05-21 14:35:30||1019.2||1019.2||1019.2||1019.2|0
1621590410000|2021-05-21 09:46:50|||||||||500
1621590430000|2021-05-21 09:47:10||1017.8||1017.8||1017.8||1017.8|0
1621607750000|2021-05-21 14:35:50|1019.6|1020.2|1019.8|1019.4|1020.4|1020.2|1019.6|1019.4|20762
1621590440000|2021-05-21 09:47:20|||||||||745
1621607760000|2021-05-21 14:36:00|1019.6|1019.2|1019.4|1019.2|1019.6|1019.4|1019.4|1019|1309
1621590450000|2021-05-21 09:47:30|1018.2||1018||1018.2||1018||1500
1621607770000|2021-05-21 14:36:10|1019.6|1019.4|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|4818
1621590470000|2021-05-21 09:47:50|1018.2|1018|1018.2|1017.8|1018.8|1018|1018|1017.8|3766
1621607780000|2021-05-21 14:36:20|1019.6||1019.6||1019.8||1019.6||750
1621590480000|2021-05-21 09:48:00|1018|1017.6|1018|1017.6|1018|1017.6|1018|1017.6|5248
1621607800000|2021-05-21 14:36:40|||||||||482
1621590520000|2021-05-21 09:48:40||1017.8||1017.6||1017.8||1017.6|12122
1621607810000|2021-05-21 14:36:50|||||||||432
1621590530000|2021-05-21 09:48:50|1018.2|1018|1018|1017.6|1018.4|1018|1017.8|1017.6|31003
1621607820000|2021-05-21 14:37:00|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|3955
1621590540000|2021-05-21 09:49:00|||||||||200
1621607840000|2021-05-21 14:37:20|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|2206
1621590550000|2021-05-21 09:49:10|||||||||14755
1621607850000|2021-05-21 14:37:30|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|1754
1621590560000|2021-05-21 09:49:20|1017.8||1017.8||1017.8||1017.8||0
1621607860000|2021-05-21 14:37:40|1019.8|1019.4|1019.8|1019.6|1020|1019.6|1019.8|1019.4|744
1621590570000|2021-05-21 09:49:30|||||||||150
1621607870000|2021-05-21 14:37:50|||||||||96
1621590580000|2021-05-21 09:49:40|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|6583
1621607880000|2021-05-21 14:38:00|1020|1019.8|1019.8|1019.4|1020.2|1019.8|1019.8|1019.4|5359
1621590590000|2021-05-21 09:49:50|1018.2|1018|1018.6|1018|1019|1018.4|1018.2|1018|9574
1621607890000|2021-05-21 14:38:10|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|3870
1621590600000|2021-05-21 09:50:00|1018.4|1017.8|1018|1017.6|1018.4|1017.8|1018|1017.6|3909
1621607910000|2021-05-21 14:38:30|1020|1020|1020.2|1020|1020.2|1020|1020|1020|1383
1621590610000|2021-05-21 09:50:10||1017.8||1017.8||1017.8||1017.6|455
1621607930000|2021-05-21 14:38:50|1020|1019.8|1020|1019.8|1020|1019.8|1020|1019.8|10146
1621590620000|2021-05-21 09:50:20||1017.6||1017.8||1017.8||1017.6|2736
1621607940000|2021-05-21 14:39:00|1019.8|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|1394
1621590630000|2021-05-21 09:50:30|||||||||7865
1621607960000|2021-05-21 14:39:20|||||||||40
1621590640000|2021-05-21 09:50:40|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|22728
1621590660000|2021-05-21 09:51:00|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|35405
1621607970000|2021-05-21 14:39:30|||||||||1747
1621590670000|2021-05-21 09:51:10|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|2317
1621607980000|2021-05-21 14:39:40||1019.6||1019.4||1019.6||1019.4|550
1621590680000|2021-05-21 09:51:20|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|3300
1621607990000|2021-05-21 14:39:50|1020|1019.6|1020.2|1020|1020.6|1020.2|1020|1019.6|7385
1621590690000|2021-05-21 09:51:30|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|5702
1621590700000|2021-05-21 09:51:40|1018.2||1018||1018.2||1018||1465
1621608000000|2021-05-21 14:40:00|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.2|1020|2449
1621590710000|2021-05-21 09:51:50|||||||||500
1621608010000|2021-05-21 14:40:10|1020.2|1020|1020|1019.8|1020.2|1020|1020|1019.6|3519
1621590720000|2021-05-21 09:52:00|||||||||351
1621608020000|2021-05-21 14:40:20|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|1699
1621590730000|2021-05-21 09:52:10|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|12306
1621608030000|2021-05-21 14:40:30|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|750
1621590740000|2021-05-21 09:52:20|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|1502
1621608040000|2021-05-21 14:40:40|1019.6|1019.6|1020|1019.4|1020|1019.6|1019.6|1019.4|200
1621590750000|2021-05-21 09:52:30|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|2926
1621608050000|2021-05-21 14:40:50||1019.6||1019.4||1019.6||1019.4|400
1621590760000|2021-05-21 09:52:40||1017.8||1017.6||1017.8||1017.6|230
1621608060000|2021-05-21 14:41:00|1020.2|1020|1020.2|1020|1020.6|1020.4|1020.2|1020|9869
1621590780000|2021-05-21 09:53:00|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|3338
1621608070000|2021-05-21 14:41:10|||||||||3480
1621590790000|2021-05-21 09:53:10|||||||||283
1621608080000|2021-05-21 14:41:20|1020.4|1020.2|1020.2|1020|1020.6|1020.2|1020.2|1020|300
1621590810000|2021-05-21 09:53:30|1018|1017.8|1018|1017.6|1018|1017.8|1018|1017.6|5439
1621608090000|2021-05-21 14:41:30|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|2097
1621590820000|2021-05-21 09:53:40|1017.8||1017.8||1018||1017.8||4338
1621608100000|2021-05-21 14:41:40||1019.6||1019.6||1019.6||1019.6|0
1621590830000|2021-05-21 09:53:50|1018|1017.8|1018|1017.8|1018|1017.8|1018|1017.8|3083
1621608120000|2021-05-21 14:42:00|1020|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|1910
1621590840000|2021-05-21 09:54:00|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|17938
1621608140000|2021-05-21 14:42:20|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1180
1621590850000|2021-05-21 09:54:10|1018|1017.8|1018.2|1017.6|1018.2|1018|1018|1017.6|46402
1621608150000|2021-05-21 14:42:30|1019.6|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|1392
1621590860000|2021-05-21 09:54:20|1018||1017.8||1018||1017.8||10100
1621608160000|2021-05-21 14:42:40|1019.6|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|3828
1621590870000|2021-05-21 09:54:30|||||||||1717
1621608170000|2021-05-21 14:42:50|1019.6||1019.6||1019.6||1019.6||4535
1621590880000|2021-05-21 09:54:40|||||||||933
1621608190000|2021-05-21 14:43:10|||||||||18
1621590890000|2021-05-21 09:54:50|1018|1017.8|1017.8|1017.6|1018.6|1018.2|1017.8|1017.6|12398
1621608200000|2021-05-21 14:43:20|1019.4|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|841
1621590900000|2021-05-21 09:55:00|||||||||6158
1621608210000|2021-05-21 14:43:30|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|3052
1621590910000|2021-05-21 09:55:10|||||||||1036
1621608220000|2021-05-21 14:43:40|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1170
1621590920000|2021-05-21 09:55:20|||||||||300
1621608240000|2021-05-21 14:44:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|150
1621590930000|2021-05-21 09:55:30|1018|1017.8|1018|1017.6|1018|1017.8|1017.8|1017.6|2171
1621608250000|2021-05-21 14:44:10|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|782
1621590940000|2021-05-21 09:55:40|1017.8|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|3719
1621608270000|2021-05-21 14:44:30|1019.2||1019.2||1019.4||1019.2||345
1621590950000|2021-05-21 09:55:50|||||||||928
1621608280000|2021-05-21 14:44:40||1018.8||1018.8||1018.8||1018.8|1561
1621590960000|2021-05-21 09:56:00|||||||||252
1621608290000|2021-05-21 14:44:50|||||||||35
1621590970000|2021-05-21 09:56:10|1018|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.6|3192
1621590980000|2021-05-21 09:56:20||1017.6||1017.6||1017.6||1017.6|1188
1621608300000|2021-05-21 14:45:00|1019|1019|1019.2|1018.8|1019.2|1019|1019|1018.8|1297
1621590990000|2021-05-21 09:56:30|1017.8|1017.8|1018|1017.8|1018|1017.8|1017.8|1017.8|1999
1621608310000|2021-05-21 14:45:10||1019||1018.8||1019||1018.8|1000
1621591000000|2021-05-21 09:56:40|||||||||1787
1621608320000|2021-05-21 14:45:20|||||||||407
1621591010000|2021-05-21 09:56:50|1018.6|1018.4|1018|1017.8|1019|1018.6|1018|1017.8|16228
1621608330000|2021-05-21 14:45:30|1019|1019|1019.2|1018.8|1019.2|1019|1019|1018.8|2667
1621591020000|2021-05-21 09:57:00|1018.2|1017.6|1018|1017.8|1018.2|1018|1017.8|1017.6|9507
1621608340000|2021-05-21 14:45:40||1019||1018.8||1019||1018.8|1560
1621591030000|2021-05-21 09:57:10|1018.2|1018|1018|1017.8|1018.4|1018.2|1018|1017.8|10955
1621608350000|2021-05-21 14:45:50|||||||||314
1621591040000|2021-05-21 09:57:20|1018.2|1018|1018|1017.8|1018.4|1018.2|1018|1017.8|5156
1621608360000|2021-05-21 14:46:00||1019||1018.8||1019||1018.8|150
1621591050000|2021-05-21 09:57:30|1018.2|1018|1018|1017.8|1018.2|1018|1018|1017.8|6973
1621608390000|2021-05-21 14:46:30|1019||1019||1019||1019||7120
1621591060000|2021-05-21 09:57:40|||||||||743
1621608400000|2021-05-21 14:46:40|||||||||184
1621591070000|2021-05-21 09:57:50|1018.2||1018.2||1018.2||1018.2||1244
1621608410000|2021-05-21 14:46:50|1018.8|1018.6|1018.6|1018.4|1018.8|1018.6|1018.6|1018.4|1656
1621591080000|2021-05-21 09:58:00|1018.4|1018|1018.4|1018.2|1018.4|1018.2|1018.2|1017.8|3524
1621608420000|2021-05-21 14:47:00|1018.4|1018.2|1018.4|1018|1018.4|1018.2|1018.2|1018|3942
1621591090000|2021-05-21 09:58:10|1018.6|1018.4|1019|1018.8|1019.2|1018.8|1018.6|1018.4|2024
1621608430000|2021-05-21 14:47:10|1018.2|1017.8|1017.8|1017.4|1018.2|1018|1017.6|1017.4|14936
1621591100000|2021-05-21 09:58:20|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.8|1018.4|650
1621608440000|2021-05-21 14:47:20|1018.2|1018|1018|1017.4|1018.2|1018|1017.8|1017.4|8442
1621591110000|2021-05-21 09:58:30|1019|1019|1019.4|1019.2|1019.6|1019.2|1019|1019|3482
1621608450000|2021-05-21 14:47:30||1017.6||1017.4||1017.8||1017.4|3655
1621591120000|2021-05-21 09:58:40|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1019|1260
1621608460000|2021-05-21 14:47:40|1017.8||1017.6||1017.8||1017.6||731
1621591130000|2021-05-21 09:58:50|||||||||20
1621608470000|2021-05-21 14:47:50|1017.8|1017.6|1018|1017.6|1018|1017.6|1017.6|1017.4|3383
1621591140000|2021-05-21 09:59:00|1019.6|1019.2|1019|1018.6|1020.6|1020.4|1019|1018.6|42638
1621608480000|2021-05-21 14:48:00|1017.8|1017.8|1018.2|1017.6|1018.2|1018|1017.8|1017.6|3472
1621591150000|2021-05-21 09:59:10|1019.2|1018.8|1019.8|1019.2|1019.8|1019.4|1019|1018.8|3885
1621608490000|2021-05-21 14:48:10|1018|1017.4|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|255
1621591160000|2021-05-21 09:59:20|1020.2|1020|1021|1020.6|1021.2|1020.6|1020.2|1020|23494
1621608500000|2021-05-21 14:48:20|1018.4|1018|1018|1017.8|1018.4|1018|1018|1017.8|10247
1621591170000|2021-05-21 09:59:30|1020.8|1020.8|1020.6|1020.4|1021.4|1020.8|1020.4|1020|11379
1621608520000|2021-05-21 14:48:40||1017.6||1017.4||1017.6||1017.4|1429
1621591180000|2021-05-21 09:59:40|||||||||1675
1621608530000|2021-05-21 14:48:50|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|547
1621591190000|2021-05-21 09:59:50|||||||||817
1621608540000|2021-05-21 14:49:00|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.8|1017.4|260
1621591200000|2021-05-21 10:00:00|||||||||254
1621608550000|2021-05-21 14:49:10|1018.2|1017.8|1018|1017.6|1018.2|1018|1017.8|1017.6|3131
1621591210000|2021-05-21 10:00:10|1020.4|1020.2|1020|1019.6|1020.4|1020.2|1019.8|1019.6|43234
1621608560000|2021-05-21 14:49:20|1018.2|1018|1018.8|1018.2|1018.8|1018.4|1018.2|1018|3346
1621591220000|2021-05-21 10:00:20|1020.2|1019.8|1020|1019.8|1020.2|1020|1020|1019.8|978
1621608570000|2021-05-21 14:49:30|1019|1018.4|1018.8|1018.4|1019|1018.6|1018.6|1018.2|4283
1621591230000|2021-05-21 10:00:30|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|23653
1621608590000|2021-05-21 14:49:50|1019|1018.6|1018.8|1018.6|1019|1018.6|1018.8|1018.4|737
1621591240000|2021-05-21 10:00:40|1019.6|1019.2|1019.2|1018.6|1019.6|1019.4|1019|1018.6|8915
1621608610000|2021-05-21 14:50:10|1019|1018.8|1019|1018.8|1019|1018.8|1019|1018.8|3154
1621591250000|2021-05-21 10:00:50|1019|1018.8|1019.2|1018.6|1019.6|1018.8|1018.8|1018.6|9093
1621608620000|2021-05-21 14:50:20|1019.2|1019|1019.6|1019.2|1019.6|1019.2|1019.2|1019|1890
1621591260000|2021-05-21 10:01:00|1019.4|1018.8|1019.4|1019|1019.6|1019.2|1019.4|1018.8|2750
1621608630000|2021-05-21 14:50:30|1019.8|1019.4|1019.8|1019.6|1020|1019.8|1019.6|1019.2|2550
1621591270000|2021-05-21 10:01:10|1019.6|1019.2|1019|1018.6|1019.8|1019.6|1019|1018.6|16644
1621608640000|2021-05-21 14:50:40|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.6|781
1621591280000|2021-05-21 10:01:20|||||||||1100
1621591290000|2021-05-21 10:01:30|1019.2|1018.8|1020|1019.2|1020|1019.2|1019|1018.8|3380
1621608650000|2021-05-21 14:50:50|1020|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|2847
1621591300000|2021-05-21 10:01:40|1019.8||1019.8||1019.8||1019.8||0
1621591310000|2021-05-21 10:01:50|||||||||500
1621608660000|2021-05-21 14:51:00|1020.2|1019.4|1019.6|1019.4|1020.2|1019.4|1019.6|1019.4|953
1621591320000|2021-05-21 10:02:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|44
1621608670000|2021-05-21 14:51:10|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.2|1018.8|263
1621591330000|2021-05-21 10:02:10|1020|1019.4|1019.8|1019.4|1020|1019.8|1019.8|1019.4|1138
1621591340000|2021-05-21 10:02:20||1019.6||1019.6||1019.6||1019.6|0
1621608680000|2021-05-21 14:51:20||1019.2||1019||1019.2||1019|0
1621591350000|2021-05-21 10:02:30|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|2000
1621608690000|2021-05-21 14:51:30|1019.6|1019.2|1019.8|1019.2|1019.8|1019.2|1019.6|1019.2|1118
1621591380000|2021-05-21 10:03:00|1019.8||1019.8||1019.8||1019.8||500
1621608700000|2021-05-21 14:51:40|1019.6|1019|1019.4|1019|1019.6|1019|1019.4|1019|0
1621591390000|2021-05-21 10:03:10|1020||1020||1020||1020||705
1621608710000|2021-05-21 14:51:50|1019.2||1019.2||1019.2||1019.2||0
1621591410000|2021-05-21 10:03:30||1019.8||1019.6||1019.8||1019.6|250
1621608720000|2021-05-21 14:52:00|1019.6|1019.2|1019.6|1019|1019.6|1019.2|1019.6|1019|2295
1621591420000|2021-05-21 10:03:40||1019.8||1019.6||1019.8||1019.6|0
1621608740000|2021-05-21 14:52:20|1019.4||1019.4||1019.4||1019.4||0
1621591430000|2021-05-21 10:03:50|1020.4||1019.8||1020.4||1019.8||4873
1621608760000|2021-05-21 14:52:40|1019.6|1019.2|1019.8|1019.4|1020|1019.4|1019.4|1019|5325
1621591440000|2021-05-21 10:04:00|1020.2|1020|1019.6|1019.2|1020.2|1020|1019.4|1019.2|9331
1621608770000|2021-05-21 14:52:50|1020|1019.6|1019.8|1019.4|1020.6|1019.8|1019.8|1019.4|6201
1621591450000|2021-05-21 10:04:10|1019.4||1019.4||1019.4||1019.4||0
1621608780000|2021-05-21 14:53:00|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|600
1621591460000|2021-05-21 10:04:20|1020.4|1020.2|1020.2|1019.8|1021|1020.6|1019.6|1019.2|34889
1621608790000|2021-05-21 14:53:10|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019.2|567
1621591470000|2021-05-21 10:04:30|1020.4|1020|1020|1019.6|1020.6|1020|1020|1019.6|1382
1621608840000|2021-05-21 14:54:00|1019.8|1019.4|1019.8|1019.4|1020.6|1020.4|1019.6|1019.2|20524
1621591480000|2021-05-21 10:04:40|1019.8|1019.4|1019.8|1019.4|1020|1019.4|1019.8|1019.4|3432
1621608850000|2021-05-21 14:54:10|1019.4|1019.2|1019.6|1019.2|1019.8|1019.4|1019.4|1019.2|1099
1621591490000|2021-05-21 10:04:50|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|794
1621608860000|2021-05-21 14:54:20|1019.4|1019|1019.6|1019.2|1019.6|1019.4|1019.4|1019|213
1621591500000|2021-05-21 10:05:00|||||||||3245
1621608880000|2021-05-21 14:54:40|||||||||100
1621591510000|2021-05-21 10:05:10|1019.6||1019.6||1019.6||1019.6||5427
1621608890000|2021-05-21 14:54:50|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1019|297
1621591520000|2021-05-21 10:05:20|1019.8|1019.4|1019.8|1019.2|1019.8|1019.4|1019.6|1019.2|250
1621608900000|2021-05-21 14:55:00||1019.2||1019||1019.2||1019|50
1621591530000|2021-05-21 10:05:30||1019.4||1019.4||1019.6||1019.4|0
1621608910000|2021-05-21 14:55:10|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1731
1621591540000|2021-05-21 10:05:40|1020|1019.6|1020|1019.6|1020|1019.8|1020|1019.6|500
1621608920000|2021-05-21 14:55:20|1019.8|1019.6|1019.6|1019.4|1019.8|1019.6|1019.6|1019.4|4746
1621591550000|2021-05-21 10:05:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|0
1621608930000|2021-05-21 14:55:30|1019.8||1019.8||1019.8||1019.8||150
1621591580000|2021-05-21 10:06:20|1020|1019.6|1020|1019.4|1020|1019.6|1019.6|1019.4|1115
1621608940000|2021-05-21 14:55:40|1019.6||1019.6||1019.6||1019.6||0
1621591590000|2021-05-21 10:06:30|1019.6||1019.6||1019.6||1019.6||0
1621608950000|2021-05-21 14:55:50|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|1324
1621591600000|2021-05-21 10:06:40|1020|1019.2|1019.6|1019.2|1020|1019.6|1019.6|1019.2|3513
1621608960000|2021-05-21 14:56:00|1019.6|1019.2|1019.4|1019|1019.8|1019.2|1019.4|1019|5263
1621591610000|2021-05-21 10:06:50|1019.8|1019.4|1019.6|1019.4|1020.6|1020.4|1019.6|1019.2|9987
1621609000000|2021-05-21 14:56:40|1019.2|1019.2|1019.2|1019|1019.2|1019.2|1019.2|1019|1856
1621591620000|2021-05-21 10:07:00|1019.8|1019.6|1020|1019.4|1020.4|1020.2|1019.8|1019.4|6104
1621609020000|2021-05-21 14:57:00|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|4417
1621591630000|2021-05-21 10:07:10|1019.8|1019.2|1019.4|1019.2|1019.8|1019.2|1019.4|1019.2|8231
1621609030000|2021-05-21 14:57:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|1379
1621591650000|2021-05-21 10:07:30|1019.6|1019.4|1019.8|1019.4|1020.6|1020.4|1019.4|1019.2|19167
1621609040000|2021-05-21 14:57:20|||||||||197
1621591660000|2021-05-21 10:07:40|1019.6|1019.2|1019.8|1019.4|1019.8|1019.6|1019.6|1019.2|2427
1621609050000|2021-05-21 14:57:30|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.4|1019|858
1621591670000|2021-05-21 10:07:50|1020|1019.6|1019.8|1019.4|1020|1019.8|1019.8|1019.4|3000
1621609060000|2021-05-21 14:57:40|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|981
1621591680000|2021-05-21 10:08:00|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1108
1621609080000|2021-05-21 14:58:00|1019.6|1019.2|1019.8|1019.6|1019.8|1019.6|1019.6|1019.2|3908
1621591700000|2021-05-21 10:08:20||1019.4||1019.4||1019.4||1019.4|0
1621609090000|2021-05-21 14:58:10|1020|1019.8|1020.2|1019.8|1020.4|1020.2|1020|1019.6|6616
1621591710000|2021-05-21 10:08:30|1019.8|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.4|1916
1621609130000|2021-05-21 14:58:50|1020||1020||1020||1020||1217
1621591720000|2021-05-21 10:08:40|||||||||104
1621609140000|2021-05-21 14:59:00|1020.2|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|1467
1621591730000|2021-05-21 10:08:50|1020||1020||1020||1020||0
1621609150000|2021-05-21 14:59:10|1020.2|1019.8|1020.6|1020.2|1021|1020.6|1020.2|1019.8|2676
1621591740000|2021-05-21 10:09:00|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|5300
1621609160000|2021-05-21 14:59:20|1020.4|1020.4|1020.6|1020.4|1020.6|1020.4|1020.4|1020.4|200
1621591750000|2021-05-21 10:09:10|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1608
1621609170000|2021-05-21 14:59:30|1020.8||1020.8||1020.8||1020.8||841
1621591770000|2021-05-21 10:09:30|1019.8|1019.4|1020|1019.4|1020.2|1019.6|1019.8|1019.4|5580
1621609180000|2021-05-21 14:59:40|1021|1020.6|1020.8|1020.6|1021.2|1020.8|1020.8|1020.4|1262
1621591780000|2021-05-21 10:09:40|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019.2|0
1621609190000|2021-05-21 14:59:50|1021|1020.8|1021.2|1020.6|1021.2|1020.8|1021|1020.6|372
1621591790000|2021-05-21 10:09:50|1019.8|1019.4|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|250
1621609200000|2021-05-21 15:00:00|1021|1020.8|1021.6|1021|1021.6|1021|1021|1020.6|2773
1621591800000|2021-05-21 10:10:00|1019.6|1019.6|1019.6|1019.2|1019.8|1019.6|1019.4|1019.2|13422
1621609210000|2021-05-21 15:00:10|1021.4|1020.8|1021.2|1021|1021.4|1021|1021|1020.6|1889
1621591810000|2021-05-21 10:10:10|1019.8|1019.4|1020|1019.6|1020.6|1020|1019.8|1019.4|6010
1621609220000|2021-05-21 15:00:20|1021|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|1584
1621591820000|2021-05-21 10:10:20||1019.8||1019.8||1019.8||1019.8|0
1621609230000|2021-05-21 15:00:30|1021|1021|1021.2|1020.8|1021.6|1021.2|1021|1020.8|2220
1621591830000|2021-05-21 10:10:30|1020.2|1020|1020|1019.8|1021.2|1021|1019.8|1019.4|46302
1621609240000|2021-05-21 15:00:40|1021|1021|1021.2|1021|1021.6|1021.2|1021|1020.8|7788
1621591840000|2021-05-21 10:10:40|1020.4|1019.6|1021.2|1020.8|1021.6|1021.2|1020|1019.6|28631
1621609250000|2021-05-21 15:00:50|1021.8|1021.2|1021.6|1021.2|1022|1021.2|1021.6|1021|2000
1621591850000|2021-05-21 10:10:50|1021.4|1021|1022.4|1022.2|1022.6|1022.2|1021.4|1021|5796
1621609260000|2021-05-21 15:01:00|1021.4||1021.4||1021.4||1021.4||0
1621591860000|2021-05-21 10:11:00|1022.6|1022.4|1022|1021.2|1023.6|1023.2|1022|1021.2|17870
1621609270000|2021-05-21 15:01:10|1021.2|1021|1021|1020.8|1021.4|1021|1021|1020.6|5068
1621591870000|2021-05-21 10:11:10|1021.8||1021.8||1021.8||1021.8||0
1621609280000|2021-05-21 15:01:20|1021.2|1020.6|1021.8|1021.4|1021.8|1021.4|1021.2|1020.6|2635
1621591880000|2021-05-21 10:11:20|1021.6|1021|1021.4|1020.8|1021.6|1021|1021.4|1020.8|1500
1621609300000|2021-05-21 15:01:40|1021.6||1021.6||1021.8||1021.6||200
1621591890000|2021-05-21 10:11:30|1021|1021|1021.4|1020.8|1021.4|1021|1021|1020.8|899
1621609310000|2021-05-21 15:01:50|1021.4|1021.2|1021.6|1021|1021.6|1021.2|1021.4|1021|3
1621591900000|2021-05-21 10:11:40|1020.8|1020.6|1020.2|1019.6|1020.8|1020.6|1020.2|1019.6|3759
1621609320000|2021-05-21 15:02:00|1021.4||1021.4||1021.4||1021.4||30
1621591910000|2021-05-21 10:11:50|||||||||732
1621609330000|2021-05-21 15:02:10|1021.2|1020.8|1021.2|1021|1021.4|1021|1021.2|1020.6|1134
1621591920000|2021-05-21 10:12:00|1020||1020||1020||1020||49
1621609340000|2021-05-21 15:02:20|1021|1020.8|1021.2|1020.8|1021.2|1021|1020.8|1020.6|10783
1621591930000|2021-05-21 10:12:10|1020.2|1020|1020.2|1019.6|1020.4|1020|1020.2|1019.6|17328
1621609350000|2021-05-21 15:02:30|1021|1020.6|1021.2|1020.6|1021.2|1021|1021|1020.6|4052
1621591940000|2021-05-21 10:12:20|1020|1020|1020|1019.6|1020|1020|1020|1019.6|343
1621609360000|2021-05-21 15:02:40|1021||1020.8||1021||1020.8||150
1621591950000|2021-05-21 10:12:30|1020.2|1020|1020.6|1020|1021.2|1020.4|1020.2|1020|5419
1621609390000|2021-05-21 15:03:10|1020.6|1020.4|1020.4|1020.2|1020.8|1020.4|1020.4|1020.2|591
1621591960000|2021-05-21 10:12:40||1020.2||1020.2||1020.2||1020.2|0
1621609420000|2021-05-21 15:03:40|1020.2|1020|1020.2|1020|1020.2|1020|1020.2|1020|1054
1621591970000|2021-05-21 10:12:50|||||||||15
1621609430000|2021-05-21 15:03:50||1019.8||1020||1020||1019.8|5420
1621591980000|2021-05-21 10:13:00|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|792
1621609440000|2021-05-21 15:04:00|1020.4||1020.2||1020.4||1020.2||6552
1621591990000|2021-05-21 10:13:10||1020||1020||1020||1020|1331
1621609450000|2021-05-21 15:04:10|1020|1019.8|1020.2|1019.8|1020.2|1020|1020|1019.8|1465
1621592000000|2021-05-21 10:13:20|1020.8|1020.2|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|1989
1621609470000|2021-05-21 15:04:30|1020||1020||1020||1020||0
1621592010000|2021-05-21 10:13:30|1020.4|1020|1020.8|1020.2|1021.4|1021|1020.2|1020|11617
1621609490000|2021-05-21 15:04:50|1020.2|1020|1020|1019.8|1020.2|1020|1020|1019.8|4599
1621592040000|2021-05-21 10:14:00|1020.6|1020.4|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|1226
1621592050000|2021-05-21 10:14:10||1020.4||1020.2||1020.4||1020.2|200
1621609500000|2021-05-21 15:05:00|1020.2|1020|1020|1019.6|1020.2|1020|1020|1019.6|1289
1621592060000|2021-05-21 10:14:20|1021.2|1020.4|1020.6|1020.2|1021.2|1020.6|1020.6|1020.2|6350
1621609510000|2021-05-21 15:05:10|1019.8|1019.8|1019.8|1019.6|1019.8|1019.8|1019.8|1019.4|574
1621592070000|2021-05-21 10:14:30|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|0
1621609520000|2021-05-21 15:05:20||1019.4||1019.4||1019.6||1019.4|1307
1621592080000|2021-05-21 10:14:40|1020.2|1020.2|1020.2|1020|1020.2|1020.2|1020.2|1020|0
1621609530000|2021-05-21 15:05:30|1020|1019.6|1020|1019.8|1020.2|1020|1020|1019.6|2599
1621609540000|2021-05-21 15:05:40||1019.6||1019.6||1019.6||1019.6|0
1621592100000|2021-05-21 10:15:00|||||||||3275
1621609550000|2021-05-21 15:05:50|1020.2|1019.8|1020.2|1019.8|1021|1020.6|1020.2|1019.8|7718
1621592110000|2021-05-21 10:15:10|||||||||2196
1621609560000|2021-05-21 15:06:00|||||||||250
1621592120000|2021-05-21 10:15:20|1020|1019.8|1019.6|1019.2|1020|1019.8|1019.4|1019.2|11465
1621609570000|2021-05-21 15:06:10|1020|1019.6|1020|1019.8|1020|1019.8|1020|1019.6|260
1621592130000|2021-05-21 10:15:30|||||||||200
1621609590000|2021-05-21 15:06:30||1019.6||1019.8||1019.8||1019.6|464
1621592140000|2021-05-21 10:15:40||1019.4||1019.2||1019.4||1019.2|0
1621609620000|2021-05-21 15:07:00|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|2100
1621592150000|2021-05-21 10:15:50|1020.2|1020|1019.8|1019.4|1020.2|1020|1019.8|1019.2|10647
1621609630000|2021-05-21 15:07:10|1019.6|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|4218
1621592170000|2021-05-21 10:16:10|1019.6||1019.6||1019.6||1019.6||0
1621609650000|2021-05-21 15:07:30|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019|801
1621592180000|2021-05-21 10:16:20|1020|1019.6|1020|1019.8|1021|1020.2|1020|1019.6|3099
1621609670000|2021-05-21 15:07:50|1019.4|1019|1019.2|1018.8|1019.6|1019.2|1019.2|1018.8|5124
1621592190000|2021-05-21 10:16:30|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|2273
1621609680000|2021-05-21 15:08:00|1019||1019.2||1019.2||1019||0
1621592200000|2021-05-21 10:16:40|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|1124
1621609690000|2021-05-21 15:08:10|1019||1019.2||1019.2||1019||3005
1621592220000|2021-05-21 10:17:00||1019.8||1019.6||1019.8||1019.6|260
1621609700000|2021-05-21 15:08:20||1019||1018.8||1019||1018.8|1000
1621592240000|2021-05-21 10:17:20|1020.4|1019.8|1019.8|1019.4|1020.4|1019.8|1019.8|1019.4|4918
1621609730000|2021-05-21 15:08:50||1019||1018.8||1019||1018.8|537
1621592250000|2021-05-21 10:17:30|1020.2|1020|1020.4|1020|1020.6|1020|1020.2|1020|6703
1621609740000|2021-05-21 15:09:00|1019|1019|1019|1018.8|1019.2|1019|1019|1018.8|843
1621592260000|2021-05-21 10:17:40|1020.2||1020.6||1020.6||1020.2||1100
1621609750000|2021-05-21 15:09:10|||||||||1832
1621592270000|2021-05-21 10:17:50|1020.2||1020.2||1020.2||1020.2||0
1621609780000|2021-05-21 15:09:40|1018.8|1018.6|1019|1018.6|1019|1018.8|1018.8|1018.6|4905
1621592280000|2021-05-21 10:18:00|||||||||200
1621609790000|2021-05-21 15:09:50|1018.8|1018.4|1019.4|1019|1019.4|1019|1018.8|1018.4|7024
1621592300000|2021-05-21 10:18:20|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|5992
1621592310000|2021-05-21 10:18:30||1019.2||1019.2||1019.2||1019.2|1015
1621609800000|2021-05-21 15:10:00|1019.2|1018.8|1019|1018.4|1019.2|1019|1019|1018.4|4275
1621592320000|2021-05-21 10:18:40||1019.4||1019.6||1019.6||1019.4|24
1621609810000|2021-05-21 15:10:10|1018.8|1018.2|1018.6|1018.4|1018.8|1018.4|1018.4|1018|1631
1621592340000|2021-05-21 10:19:00|1020|1019.8|1020.2|1019.6|1020.2|1019.8|1019.8|1019.4|22896
1621609820000|2021-05-21 15:10:20|1018.8||1018.8||1019||1018.8||2933
1621592350000|2021-05-21 10:19:10|1020||1020||1020||1020||0
1621609830000|2021-05-21 15:10:30|1018.6|1018.2|1019|1018.6|1019.4|1018.6|1018.6|1018.2|7306
1621592370000|2021-05-21 10:19:30|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|1610
1621609840000|2021-05-21 15:10:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1000
1621592380000|2021-05-21 10:19:40|1019.8|1019.8|1020|1019.6|1020.2|1019.8|1019.8|1019.6|3013
1621609850000|2021-05-21 15:10:50|1019.2|1018.6|1019.2|1018.6|1019.2|1019|1019.2|1018.6|3070
1621592390000|2021-05-21 10:19:50|1019.8|1019.4|1020|1019.6|1020|1019.6|1019.8|1019.4|10488
1621609860000|2021-05-21 15:11:00|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|3523
1621592400000|2021-05-21 10:20:00|1019.8||1020||1020||1019.8||400
1621609880000|2021-05-21 15:11:20|1019.6|1019.2|1019.6|1019.2|1020|1019.2|1019.2|1019|6718
1621592410000|2021-05-21 10:20:10|1020.2|1019.8|1020.2|1019.6|1020.2|1020|1020|1019.6|3471
1621609890000|2021-05-21 15:11:30|1019.8|1019.4|1020|1019.8|1020|1019.8|1019.8|1019.4|7000
1621592420000|2021-05-21 10:20:20|1020|1019.8|1020|1019.8|1020.2|1020|1020|1019.6|2146
1621609900000|2021-05-21 15:11:40|1020.2|1019.6|1020.2|1019.8|1020.6|1020|1019.8|1019.6|18443
1621592430000|2021-05-21 10:20:30|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1247
1621609910000|2021-05-21 15:11:50|1020|1019.6|1020.2|1020|1020.2|1020|1020|1019.6|2576
1621592440000|2021-05-21 10:20:40|1020|1019.8|1020|1019.6|1020.4|1020.2|1020|1019.6|6447
1621609920000|2021-05-21 15:12:00|1020.4|1019.8|1020.6|1020.2|1020.6|1020.2|1020.4|1019.8|3116
1621592450000|2021-05-21 10:20:50|1020.2|1019.8|1020.2|1020|1020.4|1020|1020.2|1019.8|592
1621609930000|2021-05-21 15:12:10|1020.8|1020.4|1021.4|1021|1021.8|1021.4|1020.8|1020.4|11913
1621592460000|2021-05-21 10:21:00|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|0
1621609940000|2021-05-21 15:12:20|1021.6|1021.2|1021.8|1021.4|1021.8|1021.6|1021|1020.4|10434
1621592470000|2021-05-21 10:21:10|1020.2|1019.8|1020.2|1019.6|1020.2|1019.8|1020.2|1019.6|500
1621609950000|2021-05-21 15:12:30|1022|1021.6|1021.4|1021|1022.2|1021.8|1021.4|1020.8|5055
1621592480000|2021-05-21 10:21:20|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|125
1621609960000|2021-05-21 15:12:40|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|750
1621592490000|2021-05-21 10:21:30|1020.4|1019.8|1019.8|1019.4|1020.4|1019.8|1019.8|1019.4|5272
1621609980000|2021-05-21 15:13:00|1021.2|1021.2|1021.8|1021.6|1022|1021.6|1021.2|1021|4256
1621592500000|2021-05-21 10:21:40|1019.6|1019.2|1020|1019.4|1020|1019.6|1019.4|1019.2|9201
1621609990000|2021-05-21 15:13:10|1022.2|1022|1022|1021.8|1022.2|1022|1022|1021.6|5603
1621592510000|2021-05-21 10:21:50|1019.8|1019.2|1019.8|1019.2|1019.8|1019.4|1019.4|1019.2|3940
1621610000000|2021-05-21 15:13:20|1022.4|1022|1022.6|1022.2|1023|1022.4|1022|1021.8|7695
1621592520000|2021-05-21 10:22:00|1019.6||1019.6||1019.6||1019.6||1200
1621610010000|2021-05-21 15:13:30|1022.4|1022.4|1023.2|1022.8|1023.2|1022.8|1022.4|1022.2|1438
1621592530000|2021-05-21 10:22:10|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.6|1019.2|3647
1621610020000|2021-05-21 15:13:40|1023|1023|1023.4|1023|1024|1023.6|1023|1022.8|8458
1621592540000|2021-05-21 10:22:20|1020|1019.4|1019.8|1019.2|1020|1019.6|1019.8|1019.2|1000
1621610030000|2021-05-21 15:13:50|1023.6|1023.2|1022.4|1022|1024|1023.6|1022.2|1022|23240
1621592550000|2021-05-21 10:22:30|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.4|1019.2|150
1621610040000|2021-05-21 15:14:00|1022.6|1021.8|1022.6|1022|1022.6|1022.2|1022.6|1021.8|2815
1621592560000|2021-05-21 10:22:40|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|736
1621610050000|2021-05-21 15:14:10|1022.8|1022.2|1022.8|1022.2|1023|1022.6|1022.6|1022|4487
1621592570000|2021-05-21 10:22:50|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|200
1621610060000|2021-05-21 15:14:20|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|750
1621592580000|2021-05-21 10:23:00|1019.8|1019.4|1019.6|1019.2|1019.8|1019.4|1019.4|1019.2|7380
1621610070000|2021-05-21 15:14:30|1022.8|1022.2|1022.6|1022|1022.8|1022.2|1022.6|1022|2000
1621592590000|2021-05-21 10:23:10|1019.8|1019.4|1019.8|1019.4|1020|1019.6|1019.8|1019.4|1415
1621610080000|2021-05-21 15:14:40|||||||||113
1621592600000|2021-05-21 10:23:20|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|600
1621610090000|2021-05-21 15:14:50|1022.4||1022.4||1022.4||1022.2||0
1621592610000|2021-05-21 10:23:30||1019.6||1019.4||1019.6||1019.4|100
1621610100000|2021-05-21 15:15:00|1022.6|1021.8|1022|1021.8|1022.6|1021.8|1022|1021.6|1858
1621592620000|2021-05-21 10:23:40|1020|1019.6|1020|1019.6|1020|1019.8|1019.8|1019.6|2870
1621610110000|2021-05-21 15:15:10|1021.8|1021.6|1021.8|1021.2|1021.8|1021.6|1021.6|1021.2|7229
1621592630000|2021-05-21 10:23:50|1020.4|1019.8|1020|1019.6|1020.4|1020|1019.8|1019.6|2971
1621610120000|2021-05-21 15:15:20|1021.6||1021.6||1021.6||1021.6||350
1621592640000|2021-05-21 10:24:00|||||||||10
1621610130000|2021-05-21 15:15:30|1021.4|1021|1022.2|1021.8|1022.4|1021.8|1021.4|1021|16133
1621592650000|2021-05-21 10:24:10||1019.4||1019.4||1019.4||1019.4|500
1621610140000|2021-05-21 15:15:40|1022.4|1022|1022.2|1021.8|1022.4|1022|1022.2|1021.8|500
1621592670000|2021-05-21 10:24:30||1019.6||1019.6||1019.8||1019.6|100
1621610150000|2021-05-21 15:15:50|1022|1021.6|1021.8|1021.6|1022|1021.8|1021.8|1021.4|3139
1621592680000|2021-05-21 10:24:40|1019.8|1019.4|1019.6|1019.2|1020.6|1020.4|1019.6|1019.2|8414
1621610160000|2021-05-21 15:16:00|1022|1021.4|1022.4|1022|1022.4|1022|1022|1021.4|4102
1621592700000|2021-05-21 10:25:00|1019.8|1019.4|1020|1019.4|1020|1019.6|1019.8|1019.2|1106
1621610170000|2021-05-21 15:16:10||1021.8||1021.8||1021.8||1021.8|0
1621610180000|2021-05-21 15:16:20|1022.2|1022.4|1022.2|1021.8|1022.6|1022.4|1022.2|1021.8|10000
1621592710000|2021-05-21 10:25:10|1019.4|1019.2|1019.4|1019.2|1020|1019.4|1019.4|1019.2|2593
1621610190000|2021-05-21 15:16:30|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|1689
1621592720000|2021-05-21 10:25:20|1020.2|1019.4|1019.8|1019.4|1020.2|1020|1019.4|1019.2|26939
1621610200000|2021-05-21 15:16:40|1022.2|1021.8|1022.2|1022|1022.2|1022|1022.2|1021.6|4597
1621592730000|2021-05-21 10:25:30|1020|1019.6|1019.8|1019.6|1020.6|1019.8|1019.8|1019.6|1912
1621610210000|2021-05-21 15:16:50||1021.6||1022||1022||1021.6|2368
1621592740000|2021-05-21 10:25:40|1020.2|1020|1020.2|1020|1020.6|1020|1020.2|1020|6049
1621610220000|2021-05-21 15:17:00|1022.4|1022.2|1022.6|1022.2|1023|1022.8|1022.4|1022|8832
1621592750000|2021-05-21 10:25:50|1020.6|1020.4|1020.2|1019.8|1020.6|1020.4|1019.8|1019.6|11499
1621610230000|2021-05-21 15:17:10|1022.4|1022.4|1023.2|1022.6|1023.2|1022.6|1022.4|1022.4|1059
1621592760000|2021-05-21 10:26:00|1020.4|1020|1020.6|1020.2|1020.8|1020.6|1020.2|1020|2858
1621610240000|2021-05-21 15:17:20|1023.4|1022.8|1023|1022.6|1023.4|1022.8|1023|1022.6|200
1621592770000|2021-05-21 10:26:10||1020||1020.2||1020.2||1020|100
1621610250000|2021-05-21 15:17:30|1022.8|1022.4|1022.6|1022.2|1022.8|1022.6|1022.6|1022.2|2784
1621592800000|2021-05-21 10:26:40|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|897
1621610260000|2021-05-21 15:17:40|1022.2|1022|1022.4|1022|1022.6|1022.4|1022.2|1022|1587
1621592810000|2021-05-21 10:26:50||1020.4||1020.2||1020.4||1020.2|95
1621610280000|2021-05-21 15:18:00|||||||||200
1621592880000|2021-05-21 10:28:00|1020.4||1020.4||1020.4||1020.4||90
1621610290000|2021-05-21 15:18:10|1022.6|1022.4|1023.2|1022.8|1023.2|1022.8|1022.6|1022.4|8750
1621592890000|2021-05-21 10:28:10|1020.6||1020.6||1020.6||1020.6||3456
1621610300000|2021-05-21 15:18:20|1023.4|1023.2|1023.8|1023.2|1023.8|1023.4|1023.4|1023|5698
1621592900000|2021-05-21 10:28:20|1020.4||1020.6||1020.6||1020.4||350
1621610310000|2021-05-21 15:18:30|1024|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|6300
1621592910000|2021-05-21 10:28:30|1020.8|1020.4|1020.4|1020.2|1021.8|1021.6|1020.4|1020.2|19650
1621610320000|2021-05-21 15:18:40|1023.4|1022.2|1022.4|1022|1023.4|1022.2|1022.4|1022|49130
1621592920000|2021-05-21 10:28:40|1020.6|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|8469
1621610330000|2021-05-21 15:18:50|||||||||300
1621592930000|2021-05-21 10:28:50|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|1856
1621610340000|2021-05-21 15:19:00|1022.2|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1022|2503
1621592940000|2021-05-21 10:29:00||1020.2||1020.2||1020.4||1020.2|0
1621610360000|2021-05-21 15:19:20|1022.2|1021.8|1022.2|1022|1022.2|1022|1022|1021.6|8540
1621592950000|2021-05-21 10:29:10||1020.4||1020.4||1020.6||1020.4|823
1621610370000|2021-05-21 15:19:30|1022|1021.8|1022.2|1022|1022.2|1022|1022|1021.6|3121
1621592960000|2021-05-21 10:29:20|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|1021.2|1020.6|296
1621610380000|2021-05-21 15:19:40|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|1808
1621592980000|2021-05-21 10:29:40|1021|1021|1021|1020.4|1021.2|1021|1020.8|1020.4|1028
1621610390000|2021-05-21 15:19:50||1022.2||1022||1022.2||1022|2971
1621592990000|2021-05-21 10:29:50|1020.8||1020.8||1020.8||1020.8||0
1621610410000|2021-05-21 15:20:10|1022.2||1022.4||1022.4||1022.2||1152
1621593000000|2021-05-21 10:30:00|1020.6|1020.2|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|1580
1621610420000|2021-05-21 15:20:20||1022.2||1022||1022.2||1022|72
1621593010000|2021-05-21 10:30:10|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1568
1621610430000|2021-05-21 15:20:30|1022.2||1022.2||1022.4||1022.2||0
1621593020000|2021-05-21 10:30:20|1020.6|1020.4|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|3487
1621610440000|2021-05-21 15:20:40|||||||||1827
1621593050000|2021-05-21 10:30:50|||||||||500
1621610450000|2021-05-21 15:20:50|1022.4|1022.2|1022.2|1021.8|1022.4|1022.2|1022.2|1021.8|7141
1621593060000|2021-05-21 10:31:00|||||||||90
1621610460000|2021-05-21 15:21:00|1022|1022|1021.8|1021.4|1022.2|1022|1021.6|1021.4|15655
1621593070000|2021-05-21 10:31:10|1021.2|1020.4|1020.8|1020.4|1021.2|1020.6|1020.8|1020.4|4173
1621610470000|2021-05-21 15:21:10|1021.6|1021.6|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|200
1621593080000|2021-05-21 10:31:20|1020.6|1020.2|1019.6|1019|1020.6|1020.2|1019.2|1019|44260
1621610480000|2021-05-21 15:21:20|1022|1021.8|1022|1021.4|1022.2|1021.8|1022|1021.4|8485
1621593090000|2021-05-21 10:31:30|1020.2|1019.2|1020.6|1020.2|1020.8|1020.4|1019.8|1019|13727
1621610490000|2021-05-21 15:21:30|1021.8||1021.8||1021.8||1021.8||100
1621593100000|2021-05-21 10:31:40|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|1530
1621610500000|2021-05-21 15:21:40|1021.6|1021.6|1022.4|1021.6|1022.6|1022|1021.6|1021.4|17544
1621593110000|2021-05-21 10:31:50||1020.2||1020.2||1020.4||1020.2|0
1621610510000|2021-05-21 15:21:50|1022.2|1021.8|1022.2|1021.6|1022.6|1021.8|1022.2|1021.6|3134
1621593120000|2021-05-21 10:32:00|||||||||15
1621610520000|2021-05-21 15:22:00|1022|1021.8|1021.8|1021.4|1022|1021.8|1021.8|1021.4|614
1621593130000|2021-05-21 10:32:10|||||||||10
1621610530000|2021-05-21 15:22:10|1022|1021.6|1021.8|1021.4|1022.2|1021.6|1021.8|1021.4|2897
1621593150000|2021-05-21 10:32:30|1020.4|1020|1020.2|1020|1020.4|1020|1020.2|1020|8077
1621610540000|2021-05-21 15:22:20|1021.6||1021.6||1021.6||1021.6||4098
1621593180000|2021-05-21 10:33:00|1020.4||1020.2||1020.4||1020.2||38540
1621610550000|2021-05-21 15:22:30|||||||||1906
1621593190000|2021-05-21 10:33:10|1020.4||1020.2||1020.4||1020.2||2305
1621610560000|2021-05-21 15:22:40|1021.4|1021.2|1020.4|1020|1021.4|1021.2|1020.4|1020|17854
1621593200000|2021-05-21 10:33:20|1020.4|1020.2|1020.2|1020|1020.4|1020.2|1020.2|1020|125
1621610570000|2021-05-21 15:22:50|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.2|1020|4638
1621593210000|2021-05-21 10:33:30|||||||||125
1621610580000|2021-05-21 15:23:00|1020.6|1020|1020.8|1020.2|1020.8|1020.6|1020|1019.8|22399
1621593270000|2021-05-21 10:34:30|||||||||25550
1621610590000|2021-05-21 15:23:10|1021|1020.4|1021.2|1021|1021.2|1021|1021|1020.4|9355
1621593340000|2021-05-21 10:35:40|1020.4|1020.2|1020.6|1020.4|1020.6|1020.4|1020.4|1020.2|16559
1621610600000|2021-05-21 15:23:20|1021|1020.8|1021|1020.8|1021.4|1021.2|1021|1020.8|2905
1621593360000|2021-05-21 10:36:00|1021|1020.6|1021|1020.4|1021|1020.6|1021|1020.4|2975
1621610610000|2021-05-21 15:23:30|||||||||1300
1621593370000|2021-05-21 10:36:10|1020.6||1020.6||1020.6||1020.6||0
1621610620000|2021-05-21 15:23:40|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.6|2119
1621593380000|2021-05-21 10:36:20|1020.8||1020.8||1021||1020.8||4600
1621610630000|2021-05-21 15:23:50|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.4|1989
1621593390000|2021-05-21 10:36:30||1020.6||1020.6||1020.6||1020.6|0
1621610640000|2021-05-21 15:24:00|1020.8|1020.6|1020.6|1020.2|1021.4|1021.2|1020.6|1020.2|9192
1621593420000|2021-05-21 10:37:00|||||||||100
1621610650000|2021-05-21 15:24:10|1021.2|1021|1020.6|1020.2|1021.2|1021|1020.4|1020.2|8633
1621593440000|2021-05-21 10:37:20||1020.4||1020.4||1020.4||1020.4|1368
1621610660000|2021-05-21 15:24:20|1020.4|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|2203
1621593460000|2021-05-21 10:37:40||1020.6||1020.4||1020.6||1020.4|1550
1621610670000|2021-05-21 15:24:30|1020.4|1020.6|1020.6|1020.2|1021|1020.6|1020.4|1020.2|6853
1621593470000|2021-05-21 10:37:50||1020.6||1020.6||1020.6||1020.4|967
1621610680000|2021-05-21 15:24:40|1020.8|1020.4|1020.6|1020.2|1021|1020.6|1020.6|1020.2|3389
1621593490000|2021-05-21 10:38:10|||||||||300
1621610690000|2021-05-21 15:24:50|1021.2|1020.4|1020.6|1020.2|1021.2|1020.4|1020.6|1020.2|9091
1621593500000|2021-05-21 10:38:20|||||||||10
1621593510000|2021-05-21 10:38:30||1020.4||1020.4||1020.4||1020.4|406
1621610700000|2021-05-21 15:25:00|1021.6|1020.4|1020.8|1020.2|1021.8|1020.8|1020.6|1020.2|22157
1621593530000|2021-05-21 10:38:50|||||||||250
1621610710000|2021-05-21 15:25:10|1020.6|1020.4|1020.8|1020.2|1020.8|1020.6|1020.6|1020.2|951
1621593570000|2021-05-21 10:39:30|||||||||283
1621610720000|2021-05-21 15:25:20|1020.6|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|4376
1621593580000|2021-05-21 10:39:40|1020.6||1020.6||1020.6||1020.6||0
1621610740000|2021-05-21 15:25:40|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|4833
1621593590000|2021-05-21 10:39:50|1020.4|1020.2|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|7145
1621610750000|2021-05-21 15:25:50|1020.8|1020.4|1020.8|1020.4|1021|1020.4|1020.6|1020.2|8434
1621593600000|2021-05-21 10:40:00||1020.4||1020.4||1020.4||1020.4|250
1621610760000|2021-05-21 15:26:00|1021|1020.2|1021.2|1021|1021.8|1021|1020.6|1020.2|18663
1621593650000|2021-05-21 10:40:50|||||||||4432
1621610770000|2021-05-21 15:26:10|1021|1020.8|1021|1020.4|1021.2|1020.8|1021|1020.4|4095
1621593660000|2021-05-21 10:41:00|||||||||150
1621610780000|2021-05-21 15:26:20|1020.8|1020.8|1020.8|1020.4|1020.8|1020.8|1020.8|1020.2|21
1621593670000|2021-05-21 10:41:10|||||||||1439
1621610790000|2021-05-21 15:26:30|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.4|1020.2|6203
1621593710000|2021-05-21 10:41:50|1021|1020.2|1020.6|1020.2|1021.2|1020.4|1020.6|1020.2|10228
1621610810000|2021-05-21 15:26:50|1020.2|1020|1020|1019.6|1020.4|1020|1020|1019.6|10020
1621593720000|2021-05-21 10:42:00|1020.4||1020.4||1020.4||1020.4||20945
1621610820000|2021-05-21 15:27:00|1019.8||1020||1020||1019.8||0
1621593730000|2021-05-21 10:42:10|||||||||6318
1621610830000|2021-05-21 15:27:10|1020.4|1020.2|1020|1019.6|1020.4|1020.2|1020|1019.6|6128
1621593750000|2021-05-21 10:42:30|||||||||70
1621610850000|2021-05-21 15:27:30|1019.8|1019.4|1019.6|1019.4|1020|1019.4|1019.6|1019.4|442
1621593770000|2021-05-21 10:42:50|1020.6|1020.4|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|3814
1621610860000|2021-05-21 15:27:40|1019.4|1019.2|1019.6|1019|1019.6|1019.4|1019.4|1019|3642
1621593780000|2021-05-21 10:43:00|||||||||5324
1621610870000|2021-05-21 15:27:50|1019.4|1019.2|1019.6|1019|1019.6|1019.2|1019.4|1019|239
1621593790000|2021-05-21 10:43:10|||||||||50
1621610880000|2021-05-21 15:28:00|1020|1019.8|1019.4|1019|1020|1019.8|1019.4|1019|9931
1621593800000|2021-05-21 10:43:20|1020.6|1020.4|1020.8|1020.4|1020.8|1020.4|1020.6|1020.4|4487
1621610890000|2021-05-21 15:28:10|1019.8|1019.2|1019.6|1019|1020|1019.6|1019.4|1019|23084
1621593810000|2021-05-21 10:43:30|1020.6||1020.6||1020.6||1020.6||2928
1621610900000|2021-05-21 15:28:20||1019.2||1019.2||1019.4||1019.2|1100
1621593820000|2021-05-21 10:43:40|||||||||1634
1621610910000|2021-05-21 15:28:30|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|2703
1621593830000|2021-05-21 10:43:50|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|121
1621610920000|2021-05-21 15:28:40|1019.2||1019.2||1019.2||1019.2||1355
1621593850000|2021-05-21 10:44:10|1020.2|1020|1020.2|1020|1020.2|1020.2|1020.2|1020|822
1621610930000|2021-05-21 15:28:50|1019.4|1019.2|1019.6|1019.2|1020|1019.2|1019.2|1019|6893
1621593880000|2021-05-21 10:44:40|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|5691
1621610940000|2021-05-21 15:29:00|||||||||72
1621593890000|2021-05-21 10:44:50|1020.2|1020|1020.2|1020|1020.4|1020.2|1020.2|1020|2040
1621610950000|2021-05-21 15:29:10||1019.4||1019.2||1019.4||1019.2|1
1621610960000|2021-05-21 15:29:20|||||||||1406
1621593900000|2021-05-21 10:45:00|1020.4|1020.2|1020.6|1020.2|1020.6|1020.2|1020.2|1020|3077
1621610970000|2021-05-21 15:29:30||1019||1019||1019.2||1019|3146
1621610980000|2021-05-21 15:29:40|1020|1019.8|1019.4|1019|1020|1019.8|1019.2|1019|9599
1621593910000|2021-05-21 10:45:10|1020.4||1020.4||1020.4||1020.4||0
1621610990000|2021-05-21 15:29:50|1019.8|1019.2|1019.2|1019|1020|1019.2|1019.2|1019|8757
1621593920000|2021-05-21 10:45:20|1020.6|1020.4|1020.8|1020.4|1021.4|1021|1020.6|1020.2|7212
1621593930000|2021-05-21 10:45:30|1020.6|1020.2|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|1892
1621593940000|2021-05-21 10:45:40|1020.6|1020.4|1020.4|1020.2|1020.6|1020.4|1020.4|1020.2|949
1621593950000|2021-05-21 10:45:50|||||||||4347
1621593960000|2021-05-21 10:46:00|1020.2|1020|1020.2|1020|1020.4|1020.2|1020.2|1020|42452
1621593970000|2021-05-21 10:46:10|||||||||4898
1621593980000|2021-05-21 10:46:20|||||||||701
1621593990000|2021-05-21 10:46:30|||||||||777
1621594000000|2021-05-21 10:46:40|||||||||946
1621594010000|2021-05-21 10:46:50|||||||||300
1621594020000|2021-05-21 10:47:00|||||||||921
1621594030000|2021-05-21 10:47:10|1020.4||1020.2||1020.4||1020.2||7096
1621594060000|2021-05-21 10:47:40|1020.4|1020.2|1019.6|1019.4|1020.4|1020.2|1019.6|1019.4|11902
1621594090000|2021-05-21 10:48:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|3450
1621594120000|2021-05-21 10:48:40|1019.4||1019.2||1019.4||1019.2||3434
1621594140000|2021-05-21 10:49:00|1019.6|1019.4|1019.4|1019|1019.6|1019.4|1019.4|1019|10550
1621594150000|2021-05-21 10:49:10|1019.6|1019.2|1019.2|1019|1019.6|1019.4|1019.2|1019|9260
1621594190000|2021-05-21 10:49:50|||||||||200
1621594200000|2021-05-21 10:50:00|1019.4||1019.2||1019.4||1019.2||1814
1621594210000|2021-05-21 10:50:10|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|1200
1621594220000|2021-05-21 10:50:20|1019.4|1019.4|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|250
1621594230000|2021-05-21 10:50:30|1019.6||1019.4||1019.6||1019.4||300
1621594240000|2021-05-21 10:50:40|1019.6|1019|1019.4|1019|1019.6|1019.2|1019.4|1019|3380
1621594270000|2021-05-21 10:51:10|1019.6|1019.2|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|2384
1621594280000|2021-05-21 10:51:20|1019.6|1019.4|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|2548
1621594300000|2021-05-21 10:51:40||1019||1019||1019||1019|794
1621594310000|2021-05-21 10:51:50|||||||||10
1621594320000|2021-05-21 10:52:00||1019.2||1019.2||1019.2||1019.2|150
1621594330000|2021-05-21 10:52:10||1019||1019||1019.2||1019|710
1621594340000|2021-05-21 10:52:20|||||||||4000
1621594350000|2021-05-21 10:52:30|||||||||200
1621594370000|2021-05-21 10:52:50|1019.2|1019.2|1019.2|1019|1019.2|1019.2|1019.2|1019|10900
1621594380000|2021-05-21 10:53:00|1020|1019.2|1019.2|1019|1020|1019.2|1019.2|1019|15675
1621594390000|2021-05-21 10:53:10|||||||||784
1621594410000|2021-05-21 10:53:30|||||||||50
1621594420000|2021-05-21 10:53:40|1019.6||1019.4||1019.6||1019.2||1986
1621594430000|2021-05-21 10:53:50|||||||||160
1621594450000|2021-05-21 10:54:10|1019.6|1019.2|1019.4|1019.2|1019.6|1019.4|1019.4|1019|2319
1621594470000|2021-05-21 10:54:30|||||||||100
1621594480000|2021-05-21 10:54:40|1019.2|1019|1019.4|1019|1019.4|1019|1019.2|1019|3456
1621594490000|2021-05-21 10:54:50|||||||||246
1621594500000|2021-05-21 10:55:00|1019.2|1019.2|1019.2|1019|1019.2|1019.2|1019.2|1019|1100
1621594540000|2021-05-21 10:55:40|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|3562
1621594570000|2021-05-21 10:56:10|1019.6|1019.4|1019.8|1019.2|1019.8|1019.4|1019.4|1019.2|4237
1621594580000|2021-05-21 10:56:20||1019.4||1019.4||1019.4||1019.4|0
1621594590000|2021-05-21 10:56:30|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|500
1621594600000|2021-05-21 10:56:40|1019.6|1019.4|1019.4|1019.2|1019.6|1019.4|1019.4|1019.2|1301
1621594630000|2021-05-21 10:57:10|||||||||3864
1621594650000|2021-05-21 10:57:30|||||||||27
1621594660000|2021-05-21 10:57:40|||||||||100
1621594670000|2021-05-21 10:57:50|1019.6||1019.4||1019.6||1019.4||2817
1621594680000|2021-05-21 10:58:00|||||||||552
1621594690000|2021-05-21 10:58:10|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|5236
1621594700000|2021-05-21 10:58:20|1019.4|1019.2|1019.6|1019|1019.6|1019.2|1019.2|1019|4259
1621594710000|2021-05-21 10:58:30|1019.4||1019.4||1019.4||1019.4||0
1621594720000|2021-05-21 10:58:40||1019.2||1019.2||1019.2||1019.2|226
1621594740000|2021-05-21 10:59:00|1019.2|1019|1018.8|1018.6|1019.2|1019|1018.8|1018.6|35337
1621594750000|2021-05-21 10:59:10|||||||||1358
1621594770000|2021-05-21 10:59:30|||||||||400
1621594780000|2021-05-21 10:59:40|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018|1398
1621595100000|2021-05-21 11:05:00|1019.6|1019|1019.6|1019|1019.6|1019|1019.6|1019|1000
1621595110000|2021-05-21 11:05:10|1019.8||1020||1020||1019.8||0
1621595120000|2021-05-21 11:05:20|1019.6|1019.2|1019.6|1019.4|1019.6|1019.4|1019.6|1019.2|0
1621595130000|2021-05-21 11:05:30|1020|1019.6|1020|1019.8|1020.6|1020|1020|1019.4|755
1621595140000|2021-05-21 11:05:40|1019.8|1019.6|1020|1019.4|1020|1019.6|1019.8|1019.4|0
1621595150000|2021-05-21 11:05:50||1019.6||1019.6||1019.6||1019.6|0
1621595170000|2021-05-21 11:06:10|1020.2|1019.8|1019|1018.6|1020.6|1020.4|1019|1018.6|7735
1621595180000|2021-05-21 11:06:20|1018.8|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|1094
1621595190000|2021-05-21 11:06:30|1019.4|1018.8|1019|1018.8|1019.4|1019|1019|1018.6|5186
1621595210000|2021-05-21 11:06:50|1019.2|1019|1019.4|1019|1019.4|1019.2|1019.2|1019|725
1621595220000|2021-05-21 11:07:00|1019.2|1018.8|1019|1018.4|1019.4|1018.8|1018.4|1018|24080
1621595230000|2021-05-21 11:07:10||1018.6||1018.6||1018.6||1018.6|0
1621595250000|2021-05-21 11:07:30|1018.8|1018.4|1018.6|1018|1018.8|1018.4|1018.6|1018|833
1621595260000|2021-05-21 11:07:40|1019|1018.8|1019|1018.8|1019.2|1018.8|1019|1018.8|5287
1621595270000|2021-05-21 11:07:50|||||||||459
1621595290000|2021-05-21 11:08:10|1019.2|1019|1019.2|1018.8|1019.4|1019|1019|1018.8|5146
1621595300000|2021-05-21 11:08:20|||||||||203
1621595310000|2021-05-21 11:08:30|1019||1019||1019||1019||1541
1621595320000|2021-05-21 11:08:40|1019.2||1019.2||1019.2||1019.2||0
1621595330000|2021-05-21 11:08:50|||||||||90
1621595340000|2021-05-21 11:09:00|1019||1019||1019||1019||753
1621595350000|2021-05-21 11:09:10|1018.8|1018.6|1018.8|1018.4|1019|1018.6|1018.8|1018.2|5409
1621595360000|2021-05-21 11:09:20|1018.6|1018.2|1018.4|1018.2|1018.6|1018.2|1018.4|1018|768
1621595400000|2021-05-21 11:10:00||1018||1018||1018.2||1018|775
1621595410000|2021-05-21 11:10:10|||||||||30
1621595420000|2021-05-21 11:10:20|1018.2||1018.4||1018.4||1018.2||1694
1621595440000|2021-05-21 11:10:40|1018.6|1018.2|1018.4|1018|1018.6|1018.4|1018.4|1018|3562
1621595450000|2021-05-21 11:10:50||1018.2||1018.2||1018.2||1018.2|18
1621595460000|2021-05-21 11:11:00|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|4573
1621595470000|2021-05-21 11:11:10|1018.6|1018.4|1018.6|1018.2|1018.6|1018.4|1018.4|1018.2|1136
1621595480000|2021-05-21 11:11:20||1018.4||1018.4||1018.4||1018.4|100
1621595490000|2021-05-21 11:11:30|||||||||60
1621595520000|2021-05-21 11:12:00||1018.2||1018.2||1018.2||1018.2|218
1621595530000|2021-05-21 11:12:10|1018.4|1018|1018.2|1018|1018.4|1018|1018.2|1018|4413
1621595540000|2021-05-21 11:12:20|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|2860
1621595560000|2021-05-21 11:12:40|1018.4||1018.4||1018.4||1018.2||514
1621595570000|2021-05-21 11:12:50|||||||||100
1621595580000|2021-05-21 11:13:00|1018.2||1018.2||1018.2||1018.2||909
1621595590000|2021-05-21 11:13:10|1018.4||1018.2||1018.4||1018.2||1203
1621595600000|2021-05-21 11:13:20|1018.4|1018.2|1018.8|1018.4|1019.4|1018.8|1018.4|1018|3242
1621595610000|2021-05-21 11:13:30|1018.6|1018.6|1019|1018.6|1019.2|1018.6|1018.6|1018.6|2548
1621595620000|2021-05-21 11:13:40|1018.8|1018.8|1019.4|1018.8|1019.4|1018.8|1018.8|1018.8|453
1621595630000|2021-05-21 11:13:50|1019.2|1019|1019.4|1018.8|1019.4|1019.2|1019|1018.6|4934
1621595640000|2021-05-21 11:14:00|1019||1019||1019||1019||0
1621595660000|2021-05-21 11:14:20|1018.8|1018.6|1018.8|1018.6|1019.2|1018.8|1018.8|1018.4|2832
1621595670000|2021-05-21 11:14:30|1019|1018.8|1019|1018.6|1019.2|1018.8|1019|1018.6|2764
1621595680000|2021-05-21 11:14:40||1018.8||1018.6||1018.8||1018.6|100
1621595700000|2021-05-21 11:15:00|1019.2|1018.8|1019.4|1019|1019.4|1019|1019.2|1018.8|0
1621595710000|2021-05-21 11:15:10|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|0
1621595730000|2021-05-21 11:15:30||1019||1019||1019||1019|0
1621595740000|2021-05-21 11:15:40|1019.4|1019.2|1019.2|1019|1019.8|1019.2|1019.2|1019|1799
1621595760000|2021-05-21 11:16:00|1019.4|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019.2|650
1621595780000|2021-05-21 11:16:20|1019.4||1019.4||1019.4||1019.4||1000
1621595790000|2021-05-21 11:16:30|1019.6||1019.6||1019.6||1019.6||779
1621595800000|2021-05-21 11:16:40|1019.8|1019.4|1019.8|1019.6|1020|1019.6|1019.8|1019.4|1166
1621595820000|2021-05-21 11:17:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|1333
1621595830000|2021-05-21 11:17:10||1019.4||1019.4||1019.4||1019.4|0
1621595840000|2021-05-21 11:17:20|1019.8|1019.2|1019.8|1019.2|1019.8|1019.6|1019.8|1019.2|3700
1621595850000|2021-05-21 11:17:30|1019.6|1019|1019.2|1018.6|1019.6|1019|1019|1018.6|15406
1621595870000|2021-05-21 11:17:50|1019.4|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|7385
1621595880000|2021-05-21 11:18:00|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|9093
1621595890000|2021-05-21 11:18:10|1019.6|1019.4|1019.6|1019|1019.6|1019.4|1019.6|1018.8|5778
1621595900000|2021-05-21 11:18:20||1019.2||1019.2||1019.2||1019.2|200
1621595920000|2021-05-21 11:18:40|||||||||20
1621595940000|2021-05-21 11:19:00||1019.4||1019.4||1019.4||1019.4|0
1621595960000|2021-05-21 11:19:20|1020||1019.6||1020||1019.6||3765
1621595970000|2021-05-21 11:19:30|1020|1019.6|1019.6|1019.4|1020|1019.6|1019.6|1019.4|3108
1621595980000|2021-05-21 11:19:40|1019.8||1019.8||1019.8||1019.8||583
1621595990000|2021-05-21 11:19:50|||||||||100
1621596000000|2021-05-21 11:20:00||1019.6||1019.6||1019.6||1019.6|1973
1621596020000|2021-05-21 11:20:20|||||||||25
1621596050000|2021-05-21 11:20:50|1019.6|1019.4|1018|1017.6|1019.6|1019.4|1018|1017.6|39221
1621596060000|2021-05-21 11:21:00|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|1141
1621596070000|2021-05-21 11:21:10|1017.6||1017.6||1017.6||1017.6||2139
1621596090000|2021-05-21 11:21:30|1017.4|1017.2|1017.4|1017|1017.6|1017.4|1017.2|1017|16139
1621596100000|2021-05-21 11:21:40|1017.2||1017.2||1017.6||1017.2||7637
1621596110000|2021-05-21 11:21:50|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|5106
1621596130000|2021-05-21 11:22:10||1017.2||1017||1017.2||1017|0
1621596150000|2021-05-21 11:22:30||1017.2||1017.2||1017.2||1017.2|250
1621596170000|2021-05-21 11:22:50|||||||||292
1621596180000|2021-05-21 11:23:00|1017.6|1017.4|1017.4|1017.2|1017.6|1017.4|1017.4|1017.2|3346
1621596190000|2021-05-21 11:23:10|1017.6||1017.4||1017.6||1017.4||1228
1621596210000|2021-05-21 11:23:30|||||||||350
1621596230000|2021-05-21 11:23:50|1017.6||1017.4||1017.6||1017.4||2128
1621596250000|2021-05-21 11:24:10|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|2161
1621596260000|2021-05-21 11:24:20|||||||||826
1621596270000|2021-05-21 11:24:30|||||||||700
1621596280000|2021-05-21 11:24:40|1018|1017.8|1019.2|1018.6|1019.6|1019|1017.6|1017.2|34719
1621596290000|2021-05-21 11:24:50|1019|1018.4|1018.6|1018.4|1019|1018.4|1018.6|1018.4|513
1621596310000|2021-05-21 11:25:10|1018.4|1018.2|1018.4|1018|1018.4|1018.2|1018.4|1018|1545
1621596320000|2021-05-21 11:25:20|||||||||980
1621596360000|2021-05-21 11:26:00|1018.2|1017.8|1017.8|1017.4|1018.2|1017.8|1017.8|1017.4|5143
1621596370000|2021-05-21 11:26:10|1017.6||1017.6||1017.6||1017.6||0
1621596380000|2021-05-21 11:26:20|1018.2|1017.6|1017.8|1017.4|1018.4|1017.8|1017.8|1017.4|6658
1621596390000|2021-05-21 11:26:30|1017.6||1017.6||1017.6||1017.6||0
1621596410000|2021-05-21 11:26:50|1017.8|1017.6|1017.6|1017.4|1018.2|1017.8|1017.6|1017.4|6830
1621596420000|2021-05-21 11:27:00|||||||||120
1621596430000|2021-05-21 11:27:10|||||||||1
1621596440000|2021-05-21 11:27:20|1018|1017.6|1017.8|1017.6|1018|1017.6|1017.6|1017.4|3509
1621596460000|2021-05-21 11:27:40|1018|1017.8|1018.8|1018.2|1018.8|1018.2|1017.8|1017.6|5064
1621596470000|2021-05-21 11:27:50|1019|1018.4|1019|1018.6|1019.2|1018.6|1018.8|1018.4|801
1621596480000|2021-05-21 11:28:00|1019.4|1018.8|1019.2|1018.6|1019.8|1018.8|1018.6|1018.4|5473
1621596490000|2021-05-21 11:28:10|1019||1019||1019||1019||0
1621596500000|2021-05-21 11:28:20|1018.8|1018.4|1018.6|1018.4|1018.8|1018.4|1018.6|1018.4|551
1621596520000|2021-05-21 11:28:40|||||||||300
1621596530000|2021-05-21 11:28:50|1018.8|1018.6|1018.6|1018.4|1019|1018.6|1018.6|1018.4|4242
1621596540000|2021-05-21 11:29:00|1018.8||1018.8||1018.8||1018.8||909
1621596550000|2021-05-21 11:29:10|1019|1018.6|1019|1018.6|1019|1018.8|1018.8|1018.6|3133
1621596570000|2021-05-21 11:29:30|1019.2|1018.4|1018.8|1018.6|1019.2|1018.8|1018.8|1018.4|2402
1621596580000|2021-05-21 11:29:40|1019.2|1018.4|1019.2|1018.8|1019.2|1018.8|1018.8|1018.4|1775
1621596590000|2021-05-21 11:29:50|1019|1018.6|1019|1018.6|1019|1018.6|1019|1018.6|1170
1621596600000|2021-05-21 11:30:00|1018.8|1018.4|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|15
1621596620000|2021-05-21 11:30:20||1018.6||1018.6||1018.6||1018.4|147
1621596630000|2021-05-21 11:30:30||1018.4||1018.4||1018.4||1018.4|507
1621596640000|2021-05-21 11:30:40|||||||||100
1621596690000|2021-05-21 11:31:30|1019.2|1018.6|1019.6|1019.2|1019.8|1019.4|1018.8|1018.6|11071
1621596710000|2021-05-21 11:31:50|1019.8|1019.4|1019.8|1019.6|1020.4|1019.8|1019.8|1019.2|3403
1621596730000|2021-05-21 11:32:10|1019.6|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.4|2981
1621596760000|2021-05-21 11:32:40|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.6|1019.4|1305
1621596790000|2021-05-21 11:33:10|1020.2|1019.6|1020|1019.6|1020.2|1019.8|1020|1019.6|3085
1621596800000|2021-05-21 11:33:20|1020.2|1019.8|1020.4|1020|1020.4|1020|1020|1019.6|9078
1621596810000|2021-05-21 11:33:30|1020.2|1019.8|1020|1019.6|1021.6|1021.2|1019.8|1019.6|16324
1621596830000|2021-05-21 11:33:50|||||||||450
1621596850000|2021-05-21 11:34:10|1020.2|1020|1020.2|1020|1020.4|1020|1020.2|1019.6|10710
1621596890000|2021-05-21 11:34:50|1020.4|1020.2|1020.6|1020.2|1020.8|1020.4|1020.2|1020|13676
1621596900000|2021-05-21 11:35:00|||||||||10
1621596940000|2021-05-21 11:35:40|1020.4|1020|1020.4|1020.2|1020.6|1020.2|1020.2|1020|3371
1621596950000|2021-05-21 11:35:50|1020.6|1020.4|1020.2|1020|1020.8|1020.4|1020.2|1020|8190
1621596980000|2021-05-21 11:36:20|1020.4|1019.8|1019.4|1019.2|1020.4|1019.8|1019.4|1019.2|15567
1621596990000|2021-05-21 11:36:30|||||||||409
1621597000000|2021-05-21 11:36:40|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|2092
1621597020000|2021-05-21 11:37:00|1019|1018.8|1018.8|1018.2|1019.4|1019|1018.4|1018|11453
1621597030000|2021-05-21 11:37:10|1019|1018.4|1019|1018.4|1020|1019.8|1018.2|1018|33081
1621597040000|2021-05-21 11:37:20|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|1018.8|1018.6|0
1621597080000|2021-05-21 11:38:00|||||||||728
1621597090000|2021-05-21 11:38:10|||||||||172
1621597100000|2021-05-21 11:38:20|||||||||550
1621597110000|2021-05-21 11:38:30|||||||||300
1621597120000|2021-05-21 11:38:40|||||||||783
1621597130000|2021-05-21 11:38:50|||||||||500
1621597140000|2021-05-21 11:39:00|||||||||558
1621597150000|2021-05-21 11:39:10|||||||||1277
1621597170000|2021-05-21 11:39:30|1019|1018.8|1018.6|1018.4|1019.2|1018.8|1018.6|1018.4|4746
1621597180000|2021-05-21 11:39:40|1018.4|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|6307
1621597190000|2021-05-21 11:39:50|||||||||2755
1621597200000|2021-05-21 11:40:00|||||||||329
1621597210000|2021-05-21 11:40:10|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1018|1017.6|2689
1621597220000|2021-05-21 11:40:20|1018.4|1018|1018.2|1018|1018.6|1018.2|1018.2|1018|3647
1621597240000|2021-05-21 11:40:40|1018.4||1018.2||1018.4||1018.2||2672
1621597250000|2021-05-21 11:40:50|1018|1017.8|1017.8|1017.6|1018|1017.8|1017.8|1017.6|7590
1621597260000|2021-05-21 11:41:00|||||||||966
1621597270000|2021-05-21 11:41:10|1018||1017.8||1018||1017.8||1084
1621597310000|2021-05-21 11:41:50|1018|1017.8|1017.8|1017.4|1019|1018.8|1017.8|1017.4|22925
1621597320000|2021-05-21 11:42:00|||||||||165
1621597340000|2021-05-21 11:42:20|1018|1017.6|1018.2|1017.6|1018.2|1018|1018|1017.6|3230
1621597350000|2021-05-21 11:42:30|1018.4|1017.8|1018.4|1018|1018.4|1018.2|1018.2|1017.8|4012
1621597360000|2021-05-21 11:42:40||1018.2||1018.2||1018.2||1018.2|2034
1621597370000|2021-05-21 11:42:50|1018.6|1018.4|1018.8|1018.4|1019|1018.6|1018.6|1018.4|3018
1621597390000|2021-05-21 11:43:10|1019|1018.6|1019.6|1019.2|1019.6|1019.4|1019|1018.6|4270
1621597410000|2021-05-21 11:43:30||1019||1019||1019||1019|0
1621597420000|2021-05-21 11:43:40|1019.4||1019.4||1019.6||1019.4||50
1621597430000|2021-05-21 11:43:50|||||||||100
1621597440000|2021-05-21 11:44:00|1019.6|1019.2|1019.6|1019.4|1019.8|1019.4|1019.4|1019|2811
1621597450000|2021-05-21 11:44:10|||||||||732
1621597460000|2021-05-21 11:44:20|1019.8||1019.8||1019.8||1019.8||0
1621597470000|2021-05-21 11:44:30|1019.6|1019.2|1019.4|1019|1019.8|1019.2|1019.4|1019|2887
1621597480000|2021-05-21 11:44:40|1019.6||1019.4||1019.6||1019.4||385
1621597490000|2021-05-21 11:44:50|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019|1703
1621597500000|2021-05-21 11:45:00|1020|1019.6|1019.6|1019|1020.2|1019.8|1019.6|1019|3934
1621597510000|2021-05-21 11:45:10|1019.4|1018.8|1018.8|1018.4|1019.4|1019|1018.8|1018.4|4231
1621597520000|2021-05-21 11:45:20|||||||||350
1621597530000|2021-05-21 11:45:30|||||||||150
1621597540000|2021-05-21 11:45:40|1019|1018.6|1018.8|1018.4|1019.2|1018.6|1018.8|1018.4|3913
1621597550000|2021-05-21 11:45:50|1019|1018.6|1019.2|1018.4|1019.4|1018.6|1019|1018.4|320
1621597570000|2021-05-21 11:46:10|1018.6||1018.6||1018.6||1018.6||0
1621597580000|2021-05-21 11:46:20|||||||||1000
1621597600000|2021-05-21 11:46:40|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|27523
1621597610000|2021-05-21 11:46:50|1018|1017.8|1018.6|1018|1018.6|1018|1018|1017.8|2895
1621597620000|2021-05-21 11:47:00|1018.4|1018.2|1018.4|1017.8|1018.4|1018.2|1018|1017.6|1464
1621597630000|2021-05-21 11:47:10|1018.6|1018|1018.6|1018|1018.6|1018|1018.6|1018|0
1621597640000|2021-05-21 11:47:20|1018.4||1018.4||1018.4||1018.4||333
1621597650000|2021-05-21 11:47:30|1018.2|1017.8|1017.8|1017.6|1018.4|1017.8|1017.8|1017.6|2885
1621597660000|2021-05-21 11:47:40||1017.4||1017.4||1017.4||1017.4|0
1621597670000|2021-05-21 11:47:50|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|8181
1621597680000|2021-05-21 11:48:00|1017.2||1017.4||1017.4||1017.2||1506
1621597690000|2021-05-21 11:48:10||1017.2||1017.2||1017.2||1017.2|44
1621597700000|2021-05-21 11:48:20|1017.6|1017.4|1017.8|1017.2|1017.8|1017.6|1017.4|1017.2|2056
1621597710000|2021-05-21 11:48:30|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|150
1621597730000|2021-05-21 11:48:50|1017.8|1017.4|1018|1017.4|1018.8|1018.4|1017.8|1017.4|10102
1621597740000|2021-05-21 11:49:00|1018.2|1017.6|1018.2|1017.8|1018.8|1018|1018.2|1017.6|432
1621597750000|2021-05-21 11:49:10|1018|1018|1018|1017.8|1018|1018|1018|1017.8|1533
1621597770000|2021-05-21 11:49:30|||||||||366
1621597780000|2021-05-21 11:49:40|||||||||350
1621597790000|2021-05-21 11:49:50|1017.8|1017.6|1018|1017.6|1018|1017.6|1017.8|1017.6|1567
1621597800000|2021-05-21 11:50:00|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1348
1621597810000|2021-05-21 11:50:10|1018|1017.6|1017.8|1017.4|1018.2|1017.6|1017.8|1017.4|1240
1621597820000|2021-05-21 11:50:20||1017.6||1017.4||1017.6||1017.4|400
1621597830000|2021-05-21 11:50:30||1017.6||1017.4||1017.6||1017.4|852
1621597840000|2021-05-21 11:50:40|1018.2|1017.6|1017.8|1017.4|1018.8|1018.6|1017.8|1017.4|8778
1621597850000|2021-05-21 11:50:50|1018|1017.6|1018|1017.6|1018.4|1018|1017.8|1017.6|600
1621597860000|2021-05-21 11:51:00|1018.4|1017.8|1018.4|1017.8|1018.4|1018|1018|1017.8|4786
1621597870000|2021-05-21 11:51:10|1018.2|1018|1018.4|1018|1018.4|1018|1018.2|1018|250
1621597880000|2021-05-21 11:51:20|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|250
1621597890000|2021-05-21 11:51:30|1018.8|1018|1018.2|1017.8|1018.8|1018|1018.2|1017.8|4000
1621597900000|2021-05-21 11:51:40||1018||1018||1018||1018|0
1621597910000|2021-05-21 11:51:50|||||||||117
1621597920000|2021-05-21 11:52:00|1018|1017.8|1018.2|1017.8|1018.6|1018.2|1018|1017.6|8404
1621597930000|2021-05-21 11:52:10|1018.4|1018|1017.8|1017.6|1018.6|1018|1017.8|1017.6|5855
1621597940000|2021-05-21 11:52:20|1017.6|1017.4|1017.8|1017.2|1017.8|1017.4|1017.6|1017.2|2131
1621597950000|2021-05-21 11:52:30|1017.6||1017.6||1017.6||1017.6||0
1621597960000|2021-05-21 11:52:40|1017.8|1017.4|1017.8|1017.2|1018|1017.4|1017.8|1017.2|1641
1621597970000|2021-05-21 11:52:50|1017.6|1017.4|1017.8|1017.4|1017.8|1017.6|1017.6|1017.2|449
1621597990000|2021-05-21 11:53:10||1017.6||1017.4||1017.6||1017.4|490
1621598000000|2021-05-21 11:53:20|1018|1017.6|1018|1017.8|1018.6|1018|1017.8|1017.4|12885
1621598010000|2021-05-21 11:53:30||1017.6||1017.6||1017.8||1017.6|557
1621598020000|2021-05-21 11:53:40|1018.2|1017.8|1018.2|1017.8|1018.2|1017.8|1018.2|1017.6|854
1621598030000|2021-05-21 11:53:50||1018||1018||1018||1017.8|0
1621598040000|2021-05-21 11:54:00||1017.8||1017.8||1018||1017.6|491
1621598060000|2021-05-21 11:54:20||1018||1017.8||1018||1017.8|1429
1621598070000|2021-05-21 11:54:30|1018.4|1018|1018.4|1018|1018.4|1018.2|1018.4|1018|1834
1621598080000|2021-05-21 11:54:40|1018.2|1017.8|1018.2|1018|1018.8|1018|1018.2|1017.8|5574
1621598090000|2021-05-21 11:54:50|1018.4|1018.2|1018.2|1018|1018.4|1018.2|1018.2|1018|148
1621598100000|2021-05-21 11:55:00||1017.8||1017.8||1017.8||1017.8|2336
1621598110000|2021-05-21 11:55:10|1018.4|1018|1018.6|1018.2|1018.6|1018.2|1018.4|1018|5011
1621598120000|2021-05-21 11:55:20|1019|1018.4|1018.6|1018.2|1019.6|1019|1018.6|1018.2|6323
1621598130000|2021-05-21 11:55:30|1018.4|1018|1018.6|1018|1018.6|1018.2|1018.2|1018|5982
1621598150000|2021-05-21 11:55:50|1018.8|1018.2|1018.4|1018|1019.4|1018.8|1018.4|1018|4388
1621598160000|2021-05-21 11:56:00|1018.2|1017.8|1018.6|1018|1019|1018.2|1018|1017.8|2817
1621598170000|2021-05-21 11:56:10|1018.4|1017.8|1018|1017.8|1018.4|1017.8|1018|1017.8|1774
1621598180000|2021-05-21 11:56:20|||||||||1499
1621598190000|2021-05-21 11:56:30|1018.2|1018|1018|1017.8|1018.6|1018.2|1018|1017.8|9523
1621598200000|2021-05-21 11:56:40|1018.4|1018|1018.4|1018.2|1018.6|1018.2|1018|1017.8|2558
1621598210000|2021-05-21 11:56:50|1018.6|1018.4|1018.6|1018.2|1019.2|1018.6|1018.6|1018.2|6615
1621598220000|2021-05-21 11:57:00|1018.4||1018.6||1018.6||1018.4||246
1621598230000|2021-05-21 11:57:10|1018.4|1018|1019|1018.4|1019.2|1018.6|1018.4|1018|1922
1621598240000|2021-05-21 11:57:20|1018.6|1018.2|1018.4|1018.2|1018.6|1018.2|1018.4|1018.2|0
1621598260000|2021-05-21 11:57:40|1018.8|1018.6|1019|1018.8|1019|1018.8|1018.8|1018.6|4978
1621598270000|2021-05-21 11:57:50|1018.8|1018.6|1018.8|1018.2|1019|1018.6|1018.4|1018|35952
1621598280000|2021-05-21 11:58:00|1018.6|1018|1018.4|1018|1018.6|1018.2|1018.2|1018|5833
1621598290000|2021-05-21 11:58:10|||||||||50
1621598300000|2021-05-21 11:58:20|||||||||13
1621598310000|2021-05-21 11:58:30|||||||||60
1621598320000|2021-05-21 11:58:40|1018.2||1018.4||1018.4||1018.2||3067
1621598340000|2021-05-21 11:59:00|1018.2|1018.2|1018.2|1018|1018.6|1018.2|1018.2|1018|2865
1621598350000|2021-05-21 11:59:10|1018.4||1018.4||1018.4||1018.2||1290
1621598360000|2021-05-21 11:59:20||1018.2||1018||1018.2||1018|30
1621598370000|2021-05-21 11:59:30||1018.2||1018.2||1018.2||1018|0
1621598380000|2021-05-21 11:59:40|||||||||150
1621598390000|2021-05-21 11:59:50||1018||1018||1018||1018|0
1621598420000|2021-05-21 12:00:20|1019|1018.2|1017.6|1017.2|1019|1018.2|1017.6|1017.2|28630
1621598430000|2021-05-21 12:00:30|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.2|1017|2990
1621598440000|2021-05-21 12:00:40|1017.4|1017.4|1017.6|1017.2|1017.6|1017.4|1017.4|1017|1328
1621598450000|2021-05-21 12:00:50|1017.4|1017|1017.6|1017.4|1017.8|1017.4|1017.4|1017|10390
1621598460000|2021-05-21 12:01:00|1017.4|1017.2|1017.4|1017|1017.6|1017.2|1017.2|1017|26109
1621598480000|2021-05-21 12:01:20|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017.2|1474
1621598490000|2021-05-21 12:01:30|1017.4|1017.4|1018|1017.4|1018.4|1017.6|1017.4|1017.2|1189
1621598500000|2021-05-21 12:01:40|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|0
1621598510000|2021-05-21 12:01:50|1018|1017.8|1017.8|1017.2|1018|1017.8|1017.8|1017.2|3676
1621598520000|2021-05-21 12:02:00|1017.6|1017.4|1017.6|1017.2|1018|1017.6|1017.6|1017.2|837
1621598550000|2021-05-21 12:02:30|1017.8|1017.4|1017.8|1017.4|1018|1017.6|1017.8|1017.4|736
1621598560000|2021-05-21 12:02:40|1017.6||1017.6||1017.6||1017.6||0
1621598570000|2021-05-21 12:02:50||1017.2||1017||1017.2||1017|937
1621598610000|2021-05-21 12:03:30||1017.2||1017.2||1017.2||1017.2|0
1621598620000|2021-05-21 12:03:40|1017.8|1017.4|1018|1017.4|1018.2|1017.8|1017.6|1017.2|7676
1621598630000|2021-05-21 12:03:50|1017.6|1017.2|1017.6|1017.2|1018|1017.2|1017.6|1017.2|300
1621598650000|2021-05-21 12:04:10|1017.8|1017.4|1017.6|1017.4|1017.8|1017.4|1017.6|1017.4|769
1621598660000|2021-05-21 12:04:20|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|314
1621598680000|2021-05-21 12:04:40|||||||||50
1621598690000|2021-05-21 12:04:50|1017.6|1017|1017.4|1017|1017.6|1017|1017.4|1017|2629
1621598700000|2021-05-21 12:05:00|1017.2||1017.2||1017.4||1017.2||0
1621598720000|2021-05-21 12:05:20|1017.4|1017.2|1017.6|1017.2|1017.6|1017.2|1017.4|1017|3061
1621598730000|2021-05-21 12:05:30|1017.4||1017.6||1017.6||1017.4||250
1621598740000|2021-05-21 12:05:40|1017.4|1017|1017.4|1017|1018|1017.2|1017.4|1017|1250
1621598750000|2021-05-21 12:05:50|1017.6|1017.2|1017.4|1017|1017.6|1017.2|1017.4|1017|1597
1621598760000|2021-05-21 12:06:00|1018.6|1017.2|1017.2|1017|1018.6|1017.4|1017.2|1017|27970
1621598770000|2021-05-21 12:06:10|1017.4|1017.2|1017.4|1017|1018|1017.2|1017.2|1017|5472
1621598780000|2021-05-21 12:06:20|1017.8|1017.2|1018|1017.4|1018.4|1017.8|1017.4|1017.2|7910
1621598790000|2021-05-21 12:06:30|1017.8|1017.6|1017.8|1017.6|1018|1017.6|1017.8|1017.6|0
1621598800000|2021-05-21 12:06:40|1018|1017.4|1017.6|1017.4|1018|1017.6|1017.6|1017.4|2063
1621598810000|2021-05-21 12:06:50||1017.2||1017.2||1017.2||1017.2|0
1621598840000|2021-05-21 12:07:20|1018|1017|1017.6|1017.2|1018.2|1017.4|1017.6|1017|3105
1621598850000|2021-05-21 12:07:30|||||||||635
1621598860000|2021-05-21 12:07:40|1017.4|1017|1017.4|1017|1017.6|1017.2|1017.4|1017|1216
1621598870000|2021-05-21 12:07:50||1017.2||1017||1017.2||1017|0
1621598880000|2021-05-21 12:08:00|1017.6|1017.2|1017.6|1017.2|1017.8|1017.2|1017.6|1017|1309
1621598890000|2021-05-21 12:08:10|1017.8|1017.4|1017.8|1017.2|1017.8|1017.4|1017.8|1017.2|0
1621598900000|2021-05-21 12:08:20|1017.6|1017.6|1017.4|1017|1017.6|1017.6|1017.4|1017|400
1621598910000|2021-05-21 12:08:30|1018|1017.2|1017.4|1017.2|1018|1017.6|1017.4|1017.2|4100
1621598920000|2021-05-21 12:08:40|1017.6|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.4|2150
1621598930000|2021-05-21 12:08:50|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|0
1621598940000|2021-05-21 12:09:00||1017.4||1017.4||1017.4||1017.4|0
1621598960000|2021-05-21 12:09:20|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|1017.4|1017.2|312
1621598970000|2021-05-21 12:09:30|1017.6|1017.4|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|455
1621598990000|2021-05-21 12:09:50|||||||||237
1621599000000|2021-05-21 12:10:00|||||||||50
1621599010000|2021-05-21 12:10:10|1018|1017.4|1018|1017.6|1018|1017.8|1017.6|1017.2|2707
1621599020000|2021-05-21 12:10:20|1017.8|1017.8|1017.8|1017.2|1018.2|1017.8|1017.8|1017.2|1065
1621599030000|2021-05-21 12:10:30|1017.6|1017.4|1017.8|1017.6|1018|1017.6|1017.6|1017.4|5715
1621599040000|2021-05-21 12:10:40|1018.4|1018.2|1017.8|1017.6|1018.8|1018.2|1017.8|1017.6|29864
1621599060000|2021-05-21 12:11:00||1017.4||1017.4||1017.4||1017.4|1823
1621599070000|2021-05-21 12:11:10|1017.6|1017.2|1017.6|1017.4|1017.8|1017.4|1017.6|1017.2|1591
1621599080000|2021-05-21 12:11:20|||||||||300
1621599110000|2021-05-21 12:11:50||1017.2||1017.2||1017.2||1017.2|236
1621599120000|2021-05-21 12:12:00||1017.4||1017.2||1017.4||1017.2|0
1621599130000|2021-05-21 12:12:10|1017.4||1017.6||1017.6||1017.4||0
1621599140000|2021-05-21 12:12:20|1017.4||1017.4||1017.4||1017.4||7000
1621599150000|2021-05-21 12:12:30|||||||||601
1621599160000|2021-05-21 12:12:40|1017.2|1017|1017.2|1016.8|1017.4|1017|1017|1016.8|31004
1621599170000|2021-05-21 12:12:50|1017.4|1017|1017.4|1017.2|1017.8|1017.2|1017.4|1017|1901
1621599180000|2021-05-21 12:13:00|||||||||29
1621599190000|2021-05-21 12:13:10|1017.6|1017.4|1017.2|1016.8|1017.8|1017.4|1017.2|1016.8|2378
1621599200000|2021-05-21 12:13:20|1017|1017|1017.2|1017|1017.2|1017|1017|1017|1550
1621599210000|2021-05-21 12:13:30|1017|1016.8|1017.2|1016.8|1017.2|1017|1017|1016.8|1146
1621599220000|2021-05-21 12:13:40|1017||1017||1017||1017||0
1621599230000|2021-05-21 12:13:50|1017.6|1017|1017.4|1017|1017.8|1017.4|1017.4|1016.8|3089
1621599240000|2021-05-21 12:14:00|1017.2|1016.8|1017.4|1016.8|1017.4|1016.8|1017.2|1016.8|550
1621599270000|2021-05-21 12:14:30|1017.2|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|823
1621599280000|2021-05-21 12:14:40|1017.4|1017|1017.4|1016.8|1018.2|1017.2|1017.2|1016.8|6327
1621599290000|2021-05-21 12:14:50||1017||1017||1017||1017|100
1621599330000|2021-05-21 12:15:30||1017.2||1017||1017.2||1017|844
1621599350000|2021-05-21 12:15:50|1017.6|1017.2|1017.4|1017|1017.8|1017.2|1017.4|1017|1850
1621599360000|2021-05-21 12:16:00|1017.6|1017.2|1017.2|1016.8|1017.6|1017.2|1017.2|1016.8|1692
1621599380000|2021-05-21 12:16:20|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|1549
1621599390000|2021-05-21 12:16:30|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.4|1017|1100
1621599400000|2021-05-21 12:16:40|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|1017.2|1016.8|334
1621599410000|2021-05-21 12:16:50|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.4|1017|459
1621599420000|2021-05-21 12:17:00|1017.6|1017.2|1018.2|1017.6|1018.4|1017.6|1017.6|1017.2|3109
1621599430000|2021-05-21 12:17:10|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1017.8|1017.4|456
1621599440000|2021-05-21 12:17:20|1018.4|1018|1018.4|1017.6|1018.8|1018.4|1018.2|1017.6|1896
1621599450000|2021-05-21 12:17:30|1018.2|1018|1018.2|1017.8|1018.2|1018|1018|1017.6|2108
1621599460000|2021-05-21 12:17:40|1018|1017.6|1017.8|1017.4|1018|1017.6|1017.8|1017.4|0
1621599470000|2021-05-21 12:17:50|1017.6|1017.2|1017.6|1017.4|1017.8|1017.4|1017.6|1017.2|585
1621599480000|2021-05-21 12:18:00|1017.8|1017.2|1018|1017.4|1018|1017.4|1017.8|1017.2|1342
1621599500000|2021-05-21 12:18:20|1017.8|1017.6|1017.8|1017.2|1017.8|1017.6|1017.8|1017.2|2172
1621599510000|2021-05-21 12:18:30|1017.6|1017|1017.2|1017|1017.6|1017|1017.2|1017|300
1621599520000|2021-05-21 12:18:40|||||||||110
1621599530000|2021-05-21 12:18:50|||||||||638
1621599540000|2021-05-21 12:19:00|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|2684
1621599550000|2021-05-21 12:19:10|1017.4|1017.4|1017.2|1017|1017.6|1017.4|1017.2|1017|4355
1621599590000|2021-05-21 12:19:50|1017|1016.8|1018|1017.2|1018.2|1017.4|1017|1016.8|11037
1621599600000|2021-05-21 12:20:00|1018.2|1017.4|1018|1017.4|1018.2|1017.6|1017.8|1017.4|0
1621599610000|2021-05-21 12:20:10|1017.8|1017.2|1017.6|1017|1017.8|1017.2|1017.2|1016.8|3772
1621599620000|2021-05-21 12:20:20|1017.8|1017.2|1017.2|1016.8|1018|1017.2|1017.2|1016.8|1825
1621599630000|2021-05-21 12:20:30|1017.4|1017|1017.4|1017|1017.4|1017|1017.4|1017|798
1621599640000|2021-05-21 12:20:40|1018|1017.2|1017.8|1017.2|1018|1017.8|1017.4|1017.2|4766
1621599650000|2021-05-21 12:20:50|1017.6|1017|1017.6|1017|1017.6|1017|1017.4|1017|0
1621599660000|2021-05-21 12:21:00|1017.4|1016.8|1017.6|1017|1017.6|1017.2|1017|1016.8|6603
1621599670000|2021-05-21 12:21:10|1017.4|1016.8|1017.6|1017|1017.6|1017.2|1017.2|1016.8|2765
1621599680000|2021-05-21 12:21:20|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1017.4|1016.8|1377
1621599690000|2021-05-21 12:21:30|1017.2|1017.2|1017.6|1017.2|1017.6|1017.2|1017.2|1016.8|6888
1621599700000|2021-05-21 12:21:40|1017.4|1017|1017.2|1016.8|1017.4|1017|1017|1016.8|5524
1621599710000|2021-05-21 12:21:50|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|2111
1621599720000|2021-05-21 12:22:00|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.2|1017|1017
1621599730000|2021-05-21 12:22:10|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|1300
1621599740000|2021-05-21 12:22:20|1017.4|1017|1017.6|1017.2|1017.6|1017.2|1017.4|1017|250
1621599750000|2021-05-21 12:22:30|1017.4|1017|1017.4|1017|1017.4|1017.2|1017.2|1017|615
1621599760000|2021-05-21 12:22:40|1017.6|1017.2|1017.8|1017.2|1018|1017.4|1017.4|1017|2280
1621599770000|2021-05-21 12:22:50|1017.6|1017.4|1017.4|1017.2|1018|1017.6|1017.4|1017.2|6346
1621599780000|2021-05-21 12:23:00|1017.6|1017.4|1017.4|1017.2|1017.8|1017.4|1017.4|1017.2|5000
1621599790000|2021-05-21 12:23:10|1017.2|1017|1017.2|1017|1017.2|1017|1017|1016.8|9540
1621599800000|2021-05-21 12:23:20|1017.6|1017.2|1017.6|1017.2|1018|1017.2|1017.6|1017|1146
1621599810000|2021-05-21 12:23:30|1017.4|1017|1017.6|1017|1019|1017.4|1017.4|1017|12902
1621599820000|2021-05-21 12:23:40|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1016.8|652
1621599830000|2021-05-21 12:23:50||1016.8||1016.8||1016.8||1016.8|1777
1621599840000|2021-05-21 12:24:00|1017.2|1017|1017.2|1016.8|1017.2|1017|1017.2|1016.8|2046
1621599850000|2021-05-21 12:24:10|1017||1017||1017||1017||1446
1621599860000|2021-05-21 12:24:20|1016.8|1016.6|1016.6|1016.2|1016.8|1016.6|1016.6|1016.2|4133
1621599870000|2021-05-21 12:24:30|1016.8|1016.4|1016.8|1016.2|1017.4|1017.2|1016.6|1016.2|11495
1621599880000|2021-05-21 12:24:40||1016.4||1016.2||1016.4||1016.2|60
1621599890000|2021-05-21 12:24:50|||||||||200
1621599900000|2021-05-21 12:25:00|1016.6|1016|1017|1016.4|1017|1016.6|1016.4|1016|4797
1621599910000|2021-05-21 12:25:10|1016.8|1016.2|1016.8|1016.4|1016.8|1016.4|1016.8|1016.2|1380
1621599920000|2021-05-21 12:25:20|1017|1016.6|1016.8|1016.4|1017.8|1017.6|1016.8|1016.4|9792
1621599930000|2021-05-21 12:25:30|1016.6|1016.2|1016.8|1016.4|1016.8|1016.4|1016.6|1016.2|1233
1621599940000|2021-05-21 12:25:40|1017.2|1016.2|1017|1016.4|1017.2|1017|1017|1016.2|7593
1621599950000|2021-05-21 12:25:50|1017.2|1016.6|1017|1016.4|1017.2|1016.8|1016.8|1016.4|900
1621599970000|2021-05-21 12:26:10|1016.8|1016.6|1016.6|1016.4|1016.8|1016.6|1016.4|1016.2|2690
1621599980000|2021-05-21 12:26:20|1016.8|1016.6|1017|1016.8|1017|1016.8|1016.8|1016.6|1902
1621599990000|2021-05-21 12:26:30|1017.2|1017|1017.2|1016.8|1017.2|1017|1017.2|1016.8|5318
1621600000000|2021-05-21 12:26:40|1017|1017|1017|1016.8|1017.2|1017|1016.8|1016.6|4079
1621600020000|2021-05-21 12:27:00|||||||||1021
1621600030000|2021-05-21 12:27:10|1017.2|1016.6|1017.2|1017|1017.2|1017|1017|1016.6|5728
1621600040000|2021-05-21 12:27:20||1016.8||1016.8||1016.8||1016.8|426
1621600050000|2021-05-21 12:27:30||1017||1017||1017||1017|0
1621600060000|2021-05-21 12:27:40||1016.8||1016.8||1016.8||1016.8|1469
1621600070000|2021-05-21 12:27:50|1017.4|1017|1017.6|1017|1017.8|1017.2|1017.4|1017|3515
1621600080000|2021-05-21 12:28:00|1017.4|1016.8|1017.2|1017|1017.4|1017|1017.2|1016.8|3843
1621600090000|2021-05-21 12:28:10|1017.4||1017.2||1017.4||1017.2||2932
1621600100000|2021-05-21 12:28:20|1017.4||1017.4||1017.4||1017.2||3776
1621600110000|2021-05-21 12:28:30|1017.6|1017.2|1018|1017.6|1018|1017.6|1017.4|1017.2|4019
1621600120000|2021-05-21 12:28:40|1017.8|1017.8|1018|1017.4|1018.6|1017.8|1017.8|1017.4|2190
1621600130000|2021-05-21 12:28:50|1017.8||1017.8||1018||1017.8||0
1621600140000|2021-05-21 12:29:00|1017.6|1018|1017.6|1017.2|1018.2|1018|1017.6|1017.2|6633
1621600150000|2021-05-21 12:29:10|1017.8|1017.4|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|1629
1621600160000|2021-05-21 12:29:20|1017.6|1017.2|1017.8|1017.4|1017.8|1017.4|1017.6|1017.2|550
1621600180000|2021-05-21 12:29:40|1017.6||1017.8||1017.8||1017.6||0
1621600190000|2021-05-21 12:29:50|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|4000
1621600200000|2021-05-21 12:30:00|1017.4|1017.4|1017.4|1017.2|1017.8|1017.4|1017.4|1017.2|3990
1621600210000|2021-05-21 12:30:10|1017.2|1017|1017.2|1017|1017.4|1017|1017.2|1017|3788
1621600220000|2021-05-21 12:30:20|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.2|1017|1380
1621600240000|2021-05-21 12:30:40|1017.2|1017.2|1017.4|1017.2|1017.4|1017.2|1017.2|1017.2|3895
1621600250000|2021-05-21 12:30:50|1017.2|1017|1017.2|1017|1017.2|1017|1017.2|1017|4855
1621600260000|2021-05-21 12:31:00|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017.2|1017|1000
1621600270000|2021-05-21 12:31:10|1017|1016.8|1017|1016.8|1017|1016.8|1017|1016.6|9009
1621600280000|2021-05-21 12:31:20|1017.2|1016.6|1017.2|1016.8|1017.2|1016.8|1017|1016.6|3875
1621600290000|2021-05-21 12:31:30|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|1783
1621600300000|2021-05-21 12:31:40|1017.4|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.8|1640
1621600310000|2021-05-21 12:31:50|1017.2|1016.6|1017|1016.8|1017.2|1017|1017|1016.6|3300
1621600320000|2021-05-21 12:32:00|1018.8|1017|1017|1016.6|1018.8|1017.2|1017|1016.6|15733
1621600330000|2021-05-21 12:32:10|1016.8|1016.8|1017|1016.8|1017|1016.8|1016.8|1016.6|4214
1621600340000|2021-05-21 12:32:20||1016.6||1016.6||1016.6||1016.6|1098
1621600350000|2021-05-21 12:32:30|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.8|1016.6|1793
1621600360000|2021-05-21 12:32:40|1016.8|1016.8|1017|1016.6|1017|1016.8|1016.8|1016.6|2480
1621600370000|2021-05-21 12:32:50|1017.2|1016.8|1017.2|1016.8|1017.2|1017|1017.2|1016.8|2906
1621600380000|2021-05-21 12:33:00||1016.6||1016.6||1016.6||1016.6|0
1621600390000|2021-05-21 12:33:10|1017|1016.8|1016.8|1016.4|1017|1016.8|1016.6|1016.4|5962
1621600400000|2021-05-21 12:33:20|1017|1016.6|1017|1016.4|1017|1016.6|1017|1016.4|1700
1621600410000|2021-05-21 12:33:30|1016.8|1016.6|1017|1016.6|1017|1016.8|1016.8|1016.4|5728
1621600420000|2021-05-21 12:33:40|1016.8|1016.8|1017|1016.4|1017|1016.8|1016.8|1016.4|1531
1621600430000|2021-05-21 12:33:50|1016.8|1016.6|1016.8|1016.4|1017|1016.6|1016.6|1016.2|3763
1621600440000|2021-05-21 12:34:00|1017|1016.6|1017|1016.8|1017|1016.8|1017|1016.6|1546
1621600470000|2021-05-21 12:34:30||1016.6||1016.6||1016.6||1016.6|2299
1621600480000|2021-05-21 12:34:40|1016.8|1016.8|1017.2|1016.8|1017.2|1017|1016.8|1016.4|7914
1621600490000|2021-05-21 12:34:50|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|717
1621600500000|2021-05-21 12:35:00|1017|1016.6|1017.6|1017.2|1017.8|1017.4|1017|1016.6|5306
1621600510000|2021-05-21 12:35:10|||||||||669
1621600520000|2021-05-21 12:35:20|1017.4|1017|1017.6|1017|1017.6|1017|1017.4|1016.8|3243
1621600530000|2021-05-21 12:35:30||1017.2||1017.4||1017.4||1017|0
1621600540000|2021-05-21 12:35:40|1017.8||1018||1018||1017.6||3729
1621600550000|2021-05-21 12:35:50|1017.8|1017.6|1017.8|1017.4|1017.8|1017.6|1017.8|1017.4|0
1621600560000|2021-05-21 12:36:00|1018|1017.6|1018.4|1018|1018.6|1018.2|1018|1017.6|1403
1621600570000|2021-05-21 12:36:10|1018.2|1018.2|1017.8|1017.4|1018.2|1018.2|1017.8|1017.4|2685
1621600580000|2021-05-21 12:36:20|1017.6|1017.6|1017.8|1017.4|1017.8|1017.6|1017.6|1017.4|1210
1621600590000|2021-05-21 12:36:30||1017.2||1017.2||1017.2||1017.2|50
1621600600000|2021-05-21 12:36:40|1017.6|1017.4|1018.2|1017.6|1018.2|1017.8|1017.6|1017.2|1000
1621600610000|2021-05-21 12:36:50|1018|1017.4|1017.8|1017.4|1018|1017.4|1017.8|1017.4|1150
1621600620000|2021-05-21 12:37:00|1017.6|1017.2|1017.6|1017.2|1017.6|1017.4|1017.6|1017.2|560
1621600630000|2021-05-21 12:37:10|1018.2|1017.4|1017.8|1017.4|1018.2|1017.6|1017.8|1017.4|2630
1621600640000|2021-05-21 12:37:20|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|1017.6|1017.2|650
1621600650000|2021-05-21 12:37:30|1017.8|1017.4|1017.8|1017.6|1018|1017.6|1017.8|1017.4|2173
1621600660000|2021-05-21 12:37:40|1017.6|1017.4|1017.8|1017.6|1017.8|1017.6|1017.6|1017.4|569
1621600720000|2021-05-21 12:38:40||1017.4||1017.4||1017.4||1017.4|658
1621600730000|2021-05-21 12:38:50|1017.6|1017.2|1017.4|1017.2|1017.6|1017.2|1017.4|1017.2|0
1621600740000|2021-05-21 12:39:00|1017.8||1017.8||1017.8||1017.4||2842
1621600750000|2021-05-21 12:39:10|1017.4|1017|1017.4|1017|1017.4|1017|1017.2|1017|660
1621600770000|2021-05-21 12:39:30|1017.2|1017.2|1017.4|1017.2|1018.2|1018|1017.2|1017|9053
1621600780000|2021-05-21 12:39:40|1017.2|1017|1017.4|1017|1017.4|1017|1017.2|1017|925
1621600790000|2021-05-21 12:39:50|1017.2|1016.8|1017.4|1017|1017.6|1017.2|1017.2|1016.8|3519
1621600810000|2021-05-21 12:40:10||1017.2||1017||1017.2||1017|100
1621600820000|2021-05-21 12:40:20||1017.2||1017||1017.2||1017|3
1621600830000|2021-05-21 12:40:30|1017.2|1016.8|1017.2|1016.8|1017.4|1017|1017.2|1016.8|2463
1621600840000|2021-05-21 12:40:40||1017||1017||1017||1017|873
1621600850000|2021-05-21 12:40:50|1017.4|1016.8|1017.6|1017.2|1018.2|1017.4|1017.2|1016.8|16447
1621600860000|2021-05-21 12:41:00|1017.4|1017.4|1017.6|1017.4|1017.6|1017.4|1017.4|1017.2|2350
1621600870000|2021-05-21 12:41:10|||||||||1246
1621600880000|2021-05-21 12:41:20|||||||||15
1621600890000|2021-05-21 12:41:30|1017.8|1017.6|1018|1017.4|1018|1017.6|1017.6|1017.4|1740
1621600900000|2021-05-21 12:41:40|1017.6||1017.8||1018||1017.6||288
1621600910000|2021-05-21 12:41:50|1018|1017.6|1018|1017.6|1018|1017.6|1017.8|1017.4|450
1621600920000|2021-05-21 12:42:00|1017.8|1017.4|1018.6|1018|1018.6|1018.2|1017.6|1017.4|11517
1621600930000|2021-05-21 12:42:10|1018.8|1018.2|1018.4|1018|1018.8|1018.4|1018.4|1018|1055
1621600950000|2021-05-21 12:42:30|1018.2||1018.2||1018.2||1018.2||173
1621600960000|2021-05-21 12:42:40|1018|1017.8|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|2290
1621600970000|2021-05-21 12:42:50|1018||1018.2||1018.2||1018||0
1621600980000|2021-05-21 12:43:00|||||||||175
1621600990000|2021-05-21 12:43:10|||||||||500
1621601010000|2021-05-21 12:43:30|1018|1018|1018.4|1018|1018.6|1018|1018|1018|2320
1621601020000|2021-05-21 12:43:40|1018.6|1018.2|1018.4|1018|1018.6|1018.2|1018.4|1018|570
1621601050000|2021-05-21 12:44:10|1018.6|1018.2|1018.2|1017.8|1018.6|1018.4|1018.2|1017.8|5332
1621601060000|2021-05-21 12:44:20||1018||1018||1018||1018|0
1621601090000|2021-05-21 12:44:50|1018.6|1018.2|1018.4|1018|1018.6|1018.2|1018.4|1018|903
1621601110000|2021-05-21 12:45:10|1018.2|1017.8|1018|1017.4|1018.4|1017.8|1017.8|1017.4|3240
1621601120000|2021-05-21 12:45:20||1017.6||1017.4||1017.6||1017.4|0
1621601140000|2021-05-21 12:45:40|1017.8||1017.6||1017.8||1017.6||2502
1621601150000|2021-05-21 12:45:50|||||||||100
1621601160000|2021-05-21 12:46:00|1017.8|1017.6|1017.8|1017.6|1018|1017.6|1017.8|1017.6|1526
1621601170000|2021-05-21 12:46:10||1017.4||1017.4||1017.4||1017.4|1400
1621601180000|2021-05-21 12:46:20|||||||||100
1621601190000|2021-05-21 12:46:30|1017.6||1017.6||1017.8||1017.6||0
1621601200000|2021-05-21 12:46:40|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|1017.8|1017.6|4790
1621601210000|2021-05-21 12:46:50|1018.2|1018|1017.8|1017.6|1018.4|1018|1017.8|1017.6|29811
1621601220000|2021-05-21 12:47:00|1018|1017.8|1017.6|1017.4|1018.2|1017.8|1017.6|1017.4|13513
1621601230000|2021-05-21 12:47:10|||||||||203
1621601240000|2021-05-21 12:47:20|1017.4|1017.2|1017.2|1017|1017.4|1017.2|1017|1016.8|6485
1621601270000|2021-05-21 12:47:50|||||||||50
1621601290000|2021-05-21 12:48:10|||||||||150
1621601300000|2021-05-21 12:48:20|1017|1016.8|1017|1016.8|1017|1016.8|1016.8|1016.6|1104
1621601310000|2021-05-21 12:48:30|1017.2|1017|1017.6|1017.2|1017.6|1017.2|1017|1017|2922
1621601320000|2021-05-21 12:48:40|1017.4|1016.2|1016.8|1016.4|1017.4|1016.6|1016.6|1016.2|36941
1621601330000|2021-05-21 12:48:50|||||||||70
1621601340000|2021-05-21 12:49:00|1016.6|1016.6|1017|1016.6|1017.2|1017|1016.6|1016.6|25843
1621601350000|2021-05-21 12:49:10|1016.8|1016.4|1017.2|1016.6|1017.2|1016.6|1016.8|1016.4|6183
1621601360000|2021-05-21 12:49:20|1017|1016.8|1017|1016.8|1017.2|1017|1017|1016.8|2030
1621601370000|2021-05-21 12:49:30|1017.2|1017|1017|1016.8|1017.6|1017.4|1017|1016.4|18281
1621601420000|2021-05-21 12:50:20|1017.2|1017|1017|1016.8|1017.2|1017|1017|1016.8|3966
1621601430000|2021-05-21 12:50:30|1017.2|1017|1017.4|1016.8|1017.4|1017|1017.2|1016.8|300
1621601440000|2021-05-21 12:50:40|||||||||200
1621601450000|2021-05-21 12:50:50|1017.2||1017.2||1017.2||1017.2||0
1621601460000|2021-05-21 12:51:00|1017|1016.6|1017|1016.8|1017.2|1016.8|1016.8|1016.4|7018
1621601470000|2021-05-21 12:51:10|1017.2||1017||1017.2||1017||878
1621601480000|2021-05-21 12:51:20|||||||||300
1621601500000|2021-05-21 12:51:40|1017.2|1016.6|1017.2|1017|1017.4|1017.2|1016.6|1016.4|10437
1621601510000|2021-05-21 12:51:50|1017.4|1016.8|1017.2|1017|1017.4|1017.2|1017.2|1016.8|1138
1621601520000|2021-05-21 12:52:00|1017.4||1017.2||1017.6||1017.2||1944
1621601530000|2021-05-21 12:52:10|1017.4||1017.4||1017.6||1017.4||889
1621601560000|2021-05-21 12:52:40|1017.2||1017.4||1017.4||1017.2||0
1621601580000|2021-05-21 12:53:00|1017.2|1016.8|1017|1016.8|1017.2|1016.8|1016.8|1016.6|12781
1621601590000|2021-05-21 12:53:10|1017.2|1017|1017.2|1016.8|1017.2|1017|1017|1016.6|4745
1621601610000|2021-05-21 12:53:30|1017.4|1017|1017.2|1016.8|1017.4|1017|1017.2|1016.8|2196
1621601620000|2021-05-21 12:53:40||1017||1017||1017||1017|0
1621601630000|2021-05-21 12:53:50|1017.4|1017.2|1017.4|1017|1017.4|1017.2|1017.4|1017|5000
1621601640000|2021-05-21 12:54:00|1017.2|1017.2|1017.4|1017.2|1017.4|1017.2|1017.2|1017|320
1621601660000|2021-05-21 12:54:20|1017.6|1017.4|1018|1017.4|1018.4|1017.8|1017.6|1017.4|3630
1621601670000|2021-05-21 12:54:30|1017.6||1017.6||1017.6||1017.6||0
1621601680000|2021-05-21 12:54:40|1017.8|1017.2|1018|1017.4|1018|1017.6|1017.8|1017.2|1857
1621601690000|2021-05-21 12:54:50|1018.2|1017.6|1017.6|1017.4|1018.2|1017.6|1017.4|1017.2|5152
1621601700000|2021-05-21 12:55:00||1017.2||1017.2||1017.2||1017.2|0
1621601710000|2021-05-21 12:55:10|1018|1017.4|1017.6|1017.2|1018|1017.4|1017.6|1017.2|2500
1621601720000|2021-05-21 12:55:20||1017.4||1017.4||1017.4||1017.4|300
1621601730000|2021-05-21 12:55:30|1017.8|1017.6|1018.6|1018|1019.4|1018.6|1017.6|1017.2|47471
1621601740000|2021-05-21 12:55:40|1018.8|1018.2|1019|1018.6|1019|1018.8|1018.6|1018|6992
1621601750000|2021-05-21 12:55:50|1019.4|1018.8|1019.6|1019.2|1020|1019.4|1019.4|1018.8|1091
1621601760000|2021-05-21 12:56:00|1019.4|1019|1018.8|1018.6|1019.4|1019|1018.8|1018.6|1155
1621601780000|2021-05-21 12:56:20|1019|1018.4|1019|1018.6|1019|1018.6|1018.8|1018.4|5463
1621601790000|2021-05-21 12:56:30|||||||||250
1621601800000|2021-05-21 12:56:40|1018.8|1018.8|1019|1018.6|1019|1018.8|1018.8|1018.6|7532
1621601810000|2021-05-21 12:56:50|1018.8||1018.8||1018.8||1018.8||0
1621601830000|2021-05-21 12:57:10|||||||||33
1621601850000|2021-05-21 12:57:30|1019.4|1018.8|1018.8|1018.6|1019.4|1018.8|1018.8|1018.6|23871
1621601860000|2021-05-21 12:57:40|1019||1018.8||1019||1018.8||400
1621601870000|2021-05-21 12:57:50|||||||||59
1621601880000|2021-05-21 12:58:00|1019||1019||1019||1019||0
1621601900000|2021-05-21 12:58:20|1019.2|1018.8|1019.2|1018.8|1019.4|1019.2|1019.2|1018.6|1064
1621601920000|2021-05-21 12:58:40|1019|1019|1019.2|1018.8|1019.4|1019|1019|1018.8|564
1621601950000|2021-05-21 12:59:10||1019||1018.8||1019||1018.8|1110
1621601960000|2021-05-21 12:59:20|1019.4|1019|1019.2|1019|1019.4|1019.2|1019.2|1018.8|2189
1621601970000|2021-05-21 12:59:30|1019.4||1019.2||1019.4||1019.2||900
1621601980000|2021-05-21 12:59:40||1018.8||1018.8||1018.8||1018.8|3
1621601990000|2021-05-21 12:59:50|1019.4|1019|1019.8|1019.6|1020.6|1019.8|1019.4|1019|19757
1621602000000|2021-05-21 13:00:00|1019.6|1019.4|1019.2|1018.8|1019.6|1019.4|1019|1018.8|1772
1621602030000|2021-05-21 13:00:30|1019||1019||1019.2||1019||3485
1621602040000|2021-05-21 13:00:40|1019.2|1019|1019|1018.8|1019.2|1019|1019|1018.8|1834
1621602050000|2021-05-21 13:00:50|1019.2||1019||1019.2||1019||242
1621602070000|2021-05-21 13:01:10|1018.8|1018.6|1019|1018.6|1019|1018.6|1018.8|1018.6|601
1621602100000|2021-05-21 13:01:40|||||||||22
1621602110000|2021-05-21 13:01:50||1018.8||1018.6||1018.8||1018.6|500
1621602130000|2021-05-21 13:02:10|||||||||150
1621602140000|2021-05-21 13:02:20|||||||||20
1621602170000|2021-05-21 13:02:50||1018.8||1018.6||1018.8||1018.6|1491
1621602180000|2021-05-21 13:03:00|1019.2|1018.8|1019.6|1019.4|1020|1019.6|1019.2|1018.8|5526
1621602190000|2021-05-21 13:03:10|1019.4|1019.2|1019.6|1019.2|1019.8|1019.2|1019.4|1019|1870
1621602210000|2021-05-21 13:03:30|||||||||200
1621602230000|2021-05-21 13:03:50|1019.4||1019.6||1019.6||1019.4||145
1621602260000|2021-05-21 13:04:20|1019.4||1019.4||1019.4||1019.4||0
1621602270000|2021-05-21 13:04:30|1019.2|1019|1019.2|1019|1019.2|1019|1019.2|1019|1145
1621602280000|2021-05-21 13:04:40|1019|1018.8|1019|1018.8|1019.2|1018.8|1019|1018.8|438
1621602290000|2021-05-21 13:04:50||1018.6||1018.8||1018.8||1018.6|13
1621602310000|2021-05-21 13:05:10||1018.6||1018.8||1018.8||1018.6|424
1621602320000|2021-05-21 13:05:20|1019.2|1019|1019|1018.6|1019.4|1019|1019|1018.6|2719
1621602340000|2021-05-21 13:05:40|1019.4|1018.8|1018.8|1018.6|1019.4|1018.8|1018.8|1018.6|1000
1621602350000|2021-05-21 13:05:50|1018.6|1018.4|1018.4|1018.2|1018.8|1018.4|1018.4|1018.2|5066
1621602360000|2021-05-21 13:06:00|||||||||90
1621602370000|2021-05-21 13:06:10|||||||||100
1621602380000|2021-05-21 13:06:20|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|3279
1621602400000|2021-05-21 13:06:40|||||||||3178
1621602410000|2021-05-21 13:06:50|1018.8|1018.6|1019.2|1018.6|1019.2|1018.8|1018.6|1018.6|5696
1621602420000|2021-05-21 13:07:00||1018.8||1018.6||1018.8||1018.6|294
1621602430000|2021-05-21 13:07:10|1019|1018.4|1019|1018.4|1019|1018.4|1019|1018.4|0
1621602440000|2021-05-21 13:07:20|1018.8|1018.6|1019|1018.6|1019|1018.6|1018.8|1018.6|0
1621602450000|2021-05-21 13:07:30|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1000
1621602470000|2021-05-21 13:07:50||1018.6||1018.4||1018.6||1018.4|1100
1621602480000|2021-05-21 13:08:00|1018.6|1018.6|1018.8|1018.6|1018.8|1018.6|1018.6|1018.6|1466
1621602490000|2021-05-21 13:08:10||1018.4||1018.4||1018.4||1018.4|0
1621602500000|2021-05-21 13:08:20|1019|1018.6|1018.8|1018.4|1019|1018.6|1018.8|1018.4|2856
1621602510000|2021-05-21 13:08:30|1018.6||1018.6||1018.6||1018.6||1100
1621602530000|2021-05-21 13:08:50|1018.8|1018.6|1018.6|1018.2|1018.8|1018.6|1018.6|1018.2|3385
1621602540000|2021-05-21 13:09:00|||||||||1229
1621602550000|2021-05-21 13:09:10|1018.4||1018.4||1018.6||1018.4||1635
1621602580000|2021-05-21 13:09:40|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.4|1018.4|2332
1621602590000|2021-05-21 13:09:50||1018.2||1018.2||1018.2||1018.2|101
1621602600000|2021-05-21 13:10:00|||||||||2000
1621602610000|2021-05-21 13:10:10|1018.8|1018.4|1018.6|1018.2|1018.8|1018.4|1018.6|1018.2|1297
1621602620000|2021-05-21 13:10:20|1018.4|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|2111
1621602630000|2021-05-21 13:10:30|1018.6|1018.4|1018.6|1018.2|1018.6|1018.4|1018.6|1018.2|2060
1621602640000|2021-05-21 13:10:40|1018.4||1018.6||1018.6||1018.4||300
1621602660000|2021-05-21 13:11:00|||||||||305
1621602670000|2021-05-21 13:11:10|1018.4|1018.4|1019|1018.6|1019|1018.6|1018.4|1018.2|4740
1621602680000|2021-05-21 13:11:20|1018.8|1018.8|1018.8|1018.4|1019.2|1018.8|1018.8|1018.4|1322
1621602690000|2021-05-21 13:11:30|1019.2|1018.6|1019.2|1018.6|1019.2|1018.8|1018.8|1018.4|2340
1621602700000|2021-05-21 13:11:40|1018.8|1018.8|1019.4|1018.8|1019.4|1019|1018.8|1018.6|2164
1621602710000|2021-05-21 13:11:50|1019.2|1018.6|1019|1018.8|1019.2|1018.8|1019|1018.6|0
1621602720000|2021-05-21 13:12:00||1018.6||1018.8||1018.8||1018.6|732
1621602730000|2021-05-21 13:12:10|1019.2|1019|1019.4|1019|1019.4|1019.2|1019.2|1019|5695
1621602750000|2021-05-21 13:12:30||1019.2||1019||1019.2||1019|1881
1621602760000|2021-05-21 13:12:40|||||||||2106
1621602780000|2021-05-21 13:13:00|1019.2||1019.2||1019.2||1019.2||18643
1621602800000|2021-05-21 13:13:20|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.4|1019|1414
1621602810000|2021-05-21 13:13:30|1019.2|1018.8|1019|1018.8|1019.4|1018.8|1019|1018.6|37867
1621602820000|2021-05-21 13:13:40|1018.8|1018.6|1018.6|1018.2|1019|1018.6|1018.6|1018.2|711
1621602830000|2021-05-21 13:13:50|||||||||1555
1621602840000|2021-05-21 13:14:00|1018.4|1018.4|1018.6|1018.2|1018.6|1018.4|1018.4|1018.2|1973
1621602850000|2021-05-21 13:14:10|1018.4||1018.6||1018.6||1018.4||732
1621602860000|2021-05-21 13:14:20|||||||||101
1621602880000|2021-05-21 13:14:40|1018.4||1018.4||1018.4||1018.4||3075
1621602890000|2021-05-21 13:14:50|||||||||30
1621602900000|2021-05-21 13:15:00|||||||||1100
1621602910000|2021-05-21 13:15:10|1018.6|1018.4|1018.4|1018.2|1018.6|1018.4|1018.4|1018.2|3000
1621602920000|2021-05-21 13:15:20|||||||||1350
1621602930000|2021-05-21 13:15:30|1018.6|1018|1018.6|1018.2|1019.2|1018.6|1018.6|1018|5649
1621602940000|2021-05-21 13:15:40|1019|1018.4|1018.6|1018.2|1019|1018.4|1018.6|1018.2|2800
1621602950000|2021-05-21 13:15:50|1018.8||1018.6||1018.8||1018.6||1100
1621602960000|2021-05-21 13:16:00|1018.4|1018|1018.8|1018.6|1018.8|1018.6|1018.4|1018|3962
1621602970000|2021-05-21 13:16:10|1018.6|1018.4|1019|1018.8|1019|1018.8|1018.6|1018.2|3822
1621602980000|2021-05-21 13:16:20|1019.2|1019|1019|1018.8|1019.2|1019|1019|1018.8|1367
1621602990000|2021-05-21 13:16:30|||||||||3669
1621603000000|2021-05-21 13:16:40|||||||||2949
1621603020000|2021-05-21 13:17:00|||||||||694
1621603050000|2021-05-21 13:17:30|1018.8|1018.6|1018.8|1018.4|1018.8|1018.6|1018.8|1018.4|4962
1621603060000|2021-05-21 13:17:40|1018.6|1018.2|1018.6|1018.2|1018.6|1018.4|1018.6|1018.2|175
1621603070000|2021-05-21 13:17:50|1018.4||1018.4||1018.6||1018.4||0
1621603080000|2021-05-21 13:18:00|1018.6|1018|1018.6|1018.2|1018.6|1018.2|1018.6|1018|1953
1621603090000|2021-05-21 13:18:10|1018.4|1018|1018.4|1018|1018.4|1018|1018.4|1018|0
1621603130000|2021-05-21 13:18:50||1018.2||1018.2||1018.2||1018.2|0
1621603140000|2021-05-21 13:19:00|1019.2|1019|1018.4|1018.2|1019.2|1019|1018.4|1018.2|26709
1621603150000|2021-05-21 13:19:10|1018.2|1018|1018.2|1018|1018.4|1018|1018.2|1018|607
1621603160000|2021-05-21 13:19:20|1018|1017.8|1018.2|1018|1018.2|1018|1018|1017.8|5640
1621603170000|2021-05-21 13:19:30||1017.8||1018||1018||1017.8|978
1621603180000|2021-05-21 13:19:40||1017.8||1017.8||1017.8||1017.8|254
1621603200000|2021-05-21 13:20:00|1018.4|1018|1018.2|1018|1018.4|1018.2|1018.2|1018|3835
1621603210000|2021-05-21 13:20:10|1018.4||1018.4||1018.4||1018.4||1332
1621603220000|2021-05-21 13:20:20|||||||||1235
1621603260000|2021-05-21 13:21:00|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|1018.6|1018.4|2150
1621603270000|2021-05-21 13:21:10|1018.8|1018.6|1019.4|1019|1020|1019.4|1018.8|1018.6|12548
1621603280000|2021-05-21 13:21:20|1019.6|1019.2|1020.2|1019.8|1020.6|1020|1019.6|1019.2|2971
1621603290000|2021-05-21 13:21:30|1020|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|0
1621603300000|2021-05-21 13:21:40|1020.2|1020|1020.2|1020|1020.2|1020|1020|1019.6|2446
1621603310000|2021-05-21 13:21:50|1020|1019.8|1020.2|1020|1020.2|1020|1020|1019.6|7177
1621603320000|2021-05-21 13:22:00|1020|1019.8|1020.2|1020|1020.6|1020.4|1020|1019.6|11722
1621603330000|2021-05-21 13:22:10|1020.4||1020.2||1020.4||1020.2||2540
1621603340000|2021-05-21 13:22:20|1020|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.4|10100
1621603360000|2021-05-21 13:22:40|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|673
1621603370000|2021-05-21 13:22:50|1020.2|1020|1020|1019.4|1020.2|1020|1019.8|1019.4|10132
1621603380000|2021-05-21 13:23:00|1019.8||1019.8||1019.8||1019.8||50
1621603400000|2021-05-21 13:23:20|1019.6|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|250
1621603440000|2021-05-21 13:24:00|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|4700
1621603450000|2021-05-21 13:24:10|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|663
1621603460000|2021-05-21 13:24:20|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.6|1019.4|1135
1621603470000|2021-05-21 13:24:30|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|4285
1621603490000|2021-05-21 13:24:50|1020.4|1020|1020.4|1020|1020.6|1020.2|1020.2|1019.8|2138
1621603500000|2021-05-21 13:25:00||1020.2||1020||1020.2||1020|446
1621603510000|2021-05-21 13:25:10|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.4|1020.2|0
1621603520000|2021-05-21 13:25:20|1020.6||1020.4||1020.6||1020.4||500
1621603530000|2021-05-21 13:25:30|1020.6||1020.6||1020.6||1020.4||0
1621603540000|2021-05-21 13:25:40|1020.4|1020|1020.4|1020|1020.4|1020|1020.4|1020|507
1621603550000|2021-05-21 13:25:50|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1028
1621603570000|2021-05-21 13:26:10|1020||1020||1020||1020||877
1621603590000|2021-05-21 13:26:30|1020.2|1020|1020|1019.6|1020.4|1020|1020|1019.6|13276
1621603600000|2021-05-21 13:26:40|1020.2|1019.8|1020.8|1020.2|1021.2|1020.6|1020.2|1019.8|5176
1621603610000|2021-05-21 13:26:50|1020.6|1020|1020.6|1020.2|1020.6|1020.2|1020.6|1020|550
1621603620000|2021-05-21 13:27:00|1021|1021|1021|1020.6|1021.8|1021|1021|1020.4|18300
1621603630000|2021-05-21 13:27:10|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.6|1020.4|884
1621603640000|2021-05-21 13:27:20|1020.8|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|2456
1621603650000|2021-05-21 13:27:30|1021.6|1020.6|1021.2|1020.8|1021.6|1021|1021.2|1020.6|5000
1621603660000|2021-05-21 13:27:40|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|0
1621603690000|2021-05-21 13:28:10|||||||||120
1621603710000|2021-05-21 13:28:30|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1597
1621603720000|2021-05-21 13:28:40|1021|1021|1021.6|1021|1021.6|1021.2|1021|1020.8|4311
1621603730000|2021-05-21 13:28:50|1021.8|1021.2|1022|1021.8|1022|1021.8|1021.6|1021.2|5846
1621603740000|2021-05-21 13:29:00|1022.2|1022|1022.4|1022|1022.6|1022.2|1022.2|1021.8|4010
1621603770000|2021-05-21 13:29:30||1022.2||1022.2||1022.2||1022.2|0
1621603800000|2021-05-21 13:30:00|1022.2|1022|1021.6|1021|1022.4|1022|1021.6|1021|5251
1621603810000|2021-05-21 13:30:10|1021.8|1021.2|1022.2|1021.8|1022.6|1022.4|1021.6|1021.2|12242
1621603820000|2021-05-21 13:30:20||1021.6||1021.8||1021.8||1021.6|148
1621603830000|2021-05-21 13:30:30|1022.4|1022|1023.4|1023|1024|1023.2|1022.2|1021.6|23211
1621603840000|2021-05-21 13:30:40|1023.2|1023.2|1023.8|1023.4|1023.8|1023.4|1023.2|1023.2|3373
1621603850000|2021-05-21 13:30:50|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|1023.6|1023.2|2824
1621603860000|2021-05-21 13:31:00|1023.4|1023|1023.4|1023.2|1023.6|1023.2|1023.4|1023|535
1621603870000|2021-05-21 13:31:10|1023.6|1023.4|1023.8|1023.2|1023.8|1023.4|1023.6|1023.2|1383
1621603880000|2021-05-21 13:31:20|1023.6|1023.4|1023.6|1023.2|1023.6|1023.4|1023.6|1023.2|900
1621603890000|2021-05-21 13:31:30|1023.4|1023|1024.2|1023.6|1024.2|1024|1023.2|1022.8|8740
1621603900000|2021-05-21 13:31:40|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|1023.8|1023.4|0
1621603910000|2021-05-21 13:31:50|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|1024.2|1023.6|225
1621603920000|2021-05-21 13:32:00|1023.6|1023.4|1023.4|1023|1023.6|1023.4|1023.2|1022.8|4813
1621603930000|2021-05-21 13:32:10|1023.2|1022.8|1022|1021.4|1023.2|1022.8|1021.6|1021.4|4419
1621603940000|2021-05-21 13:32:20|1021.8|1021.2|1021.2|1021|1021.8|1021.2|1021.2|1021|1800
1621603950000|2021-05-21 13:32:30|1021.4||1021.2||1021.4||1021.2||1758
1621603960000|2021-05-21 13:32:40|1021|1020.6|1021.2|1020.6|1021.2|1020.6|1021|1020.6|749
1621603980000|2021-05-21 13:33:00|1021|1020.8|1020.6|1020|1021|1020.8|1020.6|1020|2839
1621603990000|2021-05-21 13:33:10|1020.4|1019.8|1019.8|1019.4|1020.4|1019.8|1019.8|1019.2|2148
1621604000000|2021-05-21 13:33:20|1019.6|1019.6|1019.6|1019.4|1019.6|1019.6|1019.4|1019|1770
1621604010000|2021-05-21 13:33:30|1019.4|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|9857
1621604020000|2021-05-21 13:33:40|1019.6|1019.2|1020.2|1019.8|1020.2|1020|1019.6|1019.2|10091
1621604030000|2021-05-21 13:33:50|1020.4|1020|1020.2|1020|1020.4|1020|1020.2|1020|2270
1621604070000|2021-05-21 13:34:30|1020.4|1019.8|1020.2|1019.8|1020.4|1020.2|1020.2|1019.8|3400
1621604080000|2021-05-21 13:34:40|1020.4|1020|1020.6|1020.4|1020.6|1020.4|1020.4|1019.8|5845
1621604090000|2021-05-21 13:34:50|1021|1020.6|1020.6|1020.4|1021.6|1020.8|1020.6|1020.4|3843
1621604100000|2021-05-21 13:35:00|1020.4|1020.2|1020.6|1020.2|1020.6|1020.4|1020.2|1020|1174
1621604110000|2021-05-21 13:35:10|1020.4|1020|1020|1019.6|1020.4|1020|1020|1019.6|1940
1621604120000|2021-05-21 13:35:20|1020.2|1020|1020|1019.6|1020.2|1020|1020|1019.6|2000
1621604150000|2021-05-21 13:35:50||1019.8||1019.8||1019.8||1019.8|0
1621604160000|2021-05-21 13:36:00|1020.2|1019.6|1020|1019.6|1020.2|1020|1020|1019.6|3531
1621604170000|2021-05-21 13:36:10|1020.2|1019.8|1020.2|1020|1020.2|1020|1020.2|1019.8|227
1621604180000|2021-05-21 13:36:20||1019.8||1020||1020||1019.6|4376
1621604190000|2021-05-21 13:36:30|1020.4||1020.4||1020.6||1020.4||199
1621604200000|2021-05-21 13:36:40|1020.2||1020.2||1020.2||1020.2||0
1621604210000|2021-05-21 13:36:50|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.4|1020|6302
1621604220000|2021-05-21 13:37:00|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|802
1621604230000|2021-05-21 13:37:10|1020.8|1020.4|1020.8|1020.6|1021|1020.6|1020.8|1020.4|250
1621604250000|2021-05-21 13:37:30|1021.2|1021|1021|1020.6|1021.2|1021|1021|1020.6|2833
1621604260000|2021-05-21 13:37:40|1021.4|1020.8|1021.6|1021.2|1021.6|1021.4|1021.2|1020.6|3984
1621604270000|2021-05-21 13:37:50|1021.4|1021|1021.4|1020.8|1021.6|1021.2|1021.2|1020.8|371
1621604280000|2021-05-21 13:38:00|1021.2|1021.2|1021.6|1021|1021.6|1021.2|1021.2|1020.8|1971
1621604290000|2021-05-21 13:38:10|1021.4|1020.8|1021.2|1021|1021.4|1021|1021|1020.6|800
1621604300000|2021-05-21 13:38:20|1021.4|1021.2|1021.6|1021.2|1021.6|1021.4|1021.4|1021|2566
1621604320000|2021-05-21 13:38:40|1021.8|1021.4|1022|1021.6|1022|1021.8|1021.8|1021.2|2951
1621604340000|2021-05-21 13:39:00|||||||||80
1621604360000|2021-05-21 13:39:20|1021.8|1021.4|1022|1021.6|1022.6|1021.8|1021.6|1021.2|11453
1621604370000|2021-05-21 13:39:30|1022.2|1021.8|1022.2|1021.6|1022.4|1022.2|1022|1021.6|6479
1621604380000|2021-05-21 13:39:40|1022.4|1021.8|1022.4|1022|1022.4|1022|1022.4|1021.6|2085
1621604400000|2021-05-21 13:40:00|1022.6|1022.2|1023|1022.6|1023.8|1023|1022.6|1022.2|7141
1621604410000|2021-05-21 13:40:10||1022.8||1022.8||1022.8||1022.8|0
1621604420000|2021-05-21 13:40:20|1023.2||1023.2||1023.2||1023.2||441
1621604430000|2021-05-21 13:40:30|1023||1023.2||1023.2||1023||0
1621604440000|2021-05-21 13:40:40|1023|1022.6|1022.8|1022.4|1023|1022.6|1022.8|1022.4|548
1621604450000|2021-05-21 13:40:50|1023|1022.2|1022.8|1022.4|1023|1022.4|1022.8|1022.2|263
1621604460000|2021-05-21 13:41:00|1023|1022.6|1023|1022.4|1023|1022.6|1023|1022.4|1882
1621604490000|2021-05-21 13:41:30|1023.2|1022.6|1023.6|1023.4|1023.6|1023.4|1023|1022.6|6292
1621604500000|2021-05-21 13:41:40|1023.4|1023.2|1023.4|1023|1023.4|1023.2|1023.4|1022.8|656
1621604510000|2021-05-21 13:41:50|1023.6|1023.2|1023.8|1023.2|1024.4|1023.6|1023.4|1023.2|9806
1621604520000|2021-05-21 13:42:00||1023.6||1023.6||1023.6||1023.6|0
1621604530000|2021-05-21 13:42:10|||||||||1000
1621604560000|2021-05-21 13:42:40|1024|1023.8|1024|1023.8|1024.2|1023.8|1024|1023.6|3515
1621604570000|2021-05-21 13:42:50|1024.2|1023.6|1024|1023.6|1024.8|1024|1024|1023.6|7664
1621604580000|2021-05-21 13:43:00|1024.2|1023.8|1024|1023.6|1024.2|1023.8|1024|1023.6|1139
1621604590000|2021-05-21 13:43:10|1024.2|1023.8|1024.2|1023.6|1024.4|1023.8|1024|1023.6|2508
1621604600000|2021-05-21 13:43:20|1024|1023.4|1023.8|1023.4|1024|1023.4|1023.8|1023.2|6602
1621604610000|2021-05-21 13:43:30||1023.6||1023.4||1023.6||1023.4|1171
1621604620000|2021-05-21 13:43:40|1023.6|1023.2|1023.6|1023|1023.6|1023.2|1023.6|1023|1824
1621604630000|2021-05-21 13:43:50|1023.4|1023.4|1023.6|1023.2|1023.6|1023.4|1023.4|1023|0
1621604640000|2021-05-21 13:44:00|1023.4|1023|1023.4|1023|1023.4|1023|1023.4|1023|1156
1621604650000|2021-05-21 13:44:10|1023.6|1023.2|1023.6|1023.2|1023.6|1023.4|1023.6|1023|7779
1621604660000|2021-05-21 13:44:20|1023.4|1023|1023.4|1023|1023.6|1023|1023.4|1023|571
1621604680000|2021-05-21 13:44:40|1023.2|1022.8|1023.2|1022.8|1023.2|1022.8|1023|1022.8|18014
1621604690000|2021-05-21 13:44:50|1023|1023|1022.8|1022.6|1023|1023|1022.6|1022.4|841
1621604700000|2021-05-21 13:45:00|1022.6|1022.4|1022.4|1022|1022.8|1022.4|1022.4|1022|1037
1621604720000|2021-05-21 13:45:20|1022.2||1022.4||1022.4||1022.2||533
1621604730000|2021-05-21 13:45:30|1022.2||1022.4||1022.4||1022.2||180
1621604740000|2021-05-21 13:45:40|1022.2|1021.8|1021.8|1021.4|1022.2|1021.8|1021.6|1021.4|484
1621604760000|2021-05-21 13:46:00|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|866
1621604780000|2021-05-21 13:46:20||1021.2||1021||1021.2||1021|3896
1621604790000|2021-05-21 13:46:30|1021.6|1021.4|1021.4|1021|1021.8|1021.6|1021.2|1021|8780
1621604800000|2021-05-21 13:46:40||1021.2||1021||1021.2||1021|1271
1621604810000|2021-05-21 13:46:50|1023|1021.2|1021.8|1021.2|1023|1021.4|1021.6|1021.2|12314
1621604820000|2021-05-21 13:47:00|1021.6||1021.8||1021.8||1021.6||0
1621604830000|2021-05-21 13:47:10|1021.6|1021|1021.4|1021|1021.6|1021|1021.4|1021|0
1621604840000|2021-05-21 13:47:20|1021.6|1021.2|1021.4|1021|1021.6|1021.2|1021.4|1021|3443
1621604850000|2021-05-21 13:47:30|1021.2||1021.4||1021.4||1021.2||1519
1621604860000|2021-05-21 13:47:40|1021.2|1020.8|1021|1020.8|1021.4|1021|1021|1020.6|6356
1621604870000|2021-05-21 13:47:50|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|337
1621604880000|2021-05-21 13:48:00||1020.6||1020.6||1020.6||1020.6|0
1621604890000|2021-05-21 13:48:10|1020.6|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.4|422
1621604910000|2021-05-21 13:48:30|1020.4|1020.2|1020.4|1020|1020.6|1020.4|1020.4|1020|880
1621604920000|2021-05-21 13:48:40|1020.6|1020.2|1020.6|1020.2|1020.6|1020.4|1020.6|1020.2|1460
1621604930000|2021-05-21 13:48:50|1020.8|1020.4|1020.4|1020.2|1020.8|1020.4|1020.4|1020.2|2524
1621604940000|2021-05-21 13:49:00|1020.6|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|1703
1621604950000|2021-05-21 13:49:10||1020.4||1020.4||1020.4||1020.4|50
1621604960000|2021-05-21 13:49:20||1020.2||1020.2||1020.2||1020.2|2
1621605000000|2021-05-21 13:50:00|1020.8|1020.4|1020.6|1020.4|1021|1020.6|1020.6|1020.2|7236
1621605010000|2021-05-21 13:50:10|1020.8|1020.2|1020.6|1020.2|1020.8|1020.6|1020.6|1020.2|1026
1621605020000|2021-05-21 13:50:20|1020.8|1020.4|1020.8|1020.2|1020.8|1020.4|1020.8|1020.2|440
1621605030000|2021-05-21 13:50:30|1020.6|1020.4|1020.8|1020.2|1020.8|1020.4|1020.6|1020.2|805
1621605040000|2021-05-21 13:50:40|1020.6||1020.6||1020.6||1020.4||300
1621605050000|2021-05-21 13:50:50|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|1587
1621605060000|2021-05-21 13:51:00|1021.2|1021|1020.8|1020.4|1021.2|1021|1020.6|1020.2|10401
1621605070000|2021-05-21 13:51:10|1020.6|1020.2|1020.6|1020.2|1020.8|1020.2|1020.6|1020.2|300
1621605090000|2021-05-21 13:51:30|1020.4|1020|1020.6|1020|1020.6|1020.2|1020.4|1020|1510
1621605100000|2021-05-21 13:51:40||1020.2||1020.2||1020.4||1020.2|350
1621605110000|2021-05-21 13:51:50||1020.4||1020.2||1020.4||1020.2|200
1621605120000|2021-05-21 13:52:00|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|3051
1621605130000|2021-05-21 13:52:10||1020.6||1020.4||1020.6||1020.4|0
1621605140000|2021-05-21 13:52:20|1021|1020.6|1021.4|1021|1021.4|1021.2|1021|1020.6|7624
1621605160000|2021-05-21 13:52:40|1021.8|1021.2|1021.2|1020.8|1021.8|1021.2|1021.2|1020.8|6963
1621605170000|2021-05-21 13:52:50|1022|1021|1021.2|1021|1022|1021.2|1021.2|1020.8|9800
1621605180000|2021-05-21 13:53:00|1021.4|1020.8|1021.6|1021|1021.6|1021.4|1021.4|1020.8|2708
1621605190000|2021-05-21 13:53:10|1021.8|1021.2|1021.8|1021.6|1021.8|1021.6|1021.8|1021.2|1107
1621605200000|2021-05-21 13:53:20||1021.4||1021.4||1021.4||1021.4|0
1621605210000|2021-05-21 13:53:30||1021.6||1021.4||1021.6||1021.4|400
1621605220000|2021-05-21 13:53:40|1022|1021.6|1021.8|1021.6|1022|1021.8|1021.8|1021.6|1721
1621605230000|2021-05-21 13:53:50|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|792
1621605240000|2021-05-21 13:54:00|1021.8||1021.8||1021.8||1021.8||0
1621605250000|2021-05-21 13:54:10|1022|1021.8|1022|1021.6|1022|1021.8|1022|1021.6|776
1621605260000|2021-05-21 13:54:20||1021.8||1021.6||1021.8||1021.6|629
1621605270000|2021-05-21 13:54:30|||||||||1000
1621605300000|2021-05-21 13:55:00|1022.2|1021.8|1022.6|1022.4|1022.6|1022.4|1022.2|1021.8|3356
1621605310000|2021-05-21 13:55:10|1022.8|1022.6|1022.8|1022.4|1023|1022.6|1022.6|1022.4|4086
1621605320000|2021-05-21 13:55:20||1022.6||1022.4||1022.6||1022.4|18
1621605340000|2021-05-21 13:55:40|1022.6|1022.2|1022.8|1022.4|1022.8|1022.4|1022.6|1022.2|2804
1621605350000|2021-05-21 13:55:50|1023|1022.8|1022.8|1022.4|1023|1022.8|1022.6|1022.4|12532
1621605370000|2021-05-21 13:56:10|1022.6|1022.2|1022.2|1022|1022.6|1022.2|1022.2|1022|1729
1621605380000|2021-05-21 13:56:20|1022|1021.8|1022.2|1022|1022.2|1022|1022|1021.6|8410
1621605390000|2021-05-21 13:56:30|1022.4||1022.2||1022.4||1022.2||2806
1621605400000|2021-05-21 13:56:40||1021.8||1022||1022||1021.6|1559
1621605410000|2021-05-21 13:56:50|||||||||200
1621605430000|2021-05-21 13:57:10|1022|1021.8|1022.2|1021.6|1022.2|1021.8|1021.8|1021.6|3722
1621605440000|2021-05-21 13:57:20|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|1021.8|1021.4|655
1621605470000|2021-05-21 13:57:50|1021.6|1021.2|1021.6|1021.2|1022.4|1022.2|1021.4|1021.2|9179
1621605480000|2021-05-21 13:58:00|1021.8|1021.4|1021.8|1021.2|1021.8|1021.4|1021.8|1021.2|2824
1621605490000|2021-05-21 13:58:10|1021.6||1021.6||1021.6||1021.6||0
1621605500000|2021-05-21 13:58:20|||||||||1200
1621605510000|2021-05-21 13:58:30|1021.4|1021|1021.2|1021|1021.4|1021|1021.2|1021|2558
1621605520000|2021-05-21 13:58:40|1021.4|1021.2|1021.4|1021.2|1021.6|1021.2|1021.4|1021.2|1113
1621605530000|2021-05-21 13:58:50|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.6|1021|531
1621605540000|2021-05-21 13:59:00||1021||1021||1021||1021|16
1621605560000|2021-05-21 13:59:20|1021.4||1021.4||1021.4||1021.4||0
1621605570000|2021-05-21 13:59:30|1021.6||1021.6||1021.6||1021.6||1995
1621605580000|2021-05-21 13:59:40||1021.2||1021.2||1021.2||1021.2|1062
1621605590000|2021-05-21 13:59:50|1021.4|1021|1021|1020.4|1021.4|1021|1021|1020.4|9914
1621605600000|2021-05-21 14:00:00|1021.2|1020.6|1021|1020.6|1021.2|1020.8|1021|1020.6|2394
1621605610000|2021-05-21 14:00:10||1020.4||1020.4||1020.6||1020.4|360
1621605620000|2021-05-21 14:00:20|1020.8||1020.8||1020.8||1020.8||0
1621605640000|2021-05-21 14:00:40|1020.6|1020.2|1020.2|1020|1020.6|1020.2|1020.2|1020|23379
1621605650000|2021-05-21 14:00:50|1020.4||1020.4||1020.4||1020.4||3388
1621605660000|2021-05-21 14:01:00|1020.6|1020.2|1020.6|1020.2|1020.8|1020.4|1020.4|1020.2|6444
1621605670000|2021-05-21 14:01:10|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.4|2060
1621605690000|2021-05-21 14:01:30|||||||||14816
1621605700000|2021-05-21 14:01:40|||||||||3154
1621605710000|2021-05-21 14:01:50|||||||||1759
1621605720000|2021-05-21 14:02:00|1020.8|1020.6|1021|1020.4|1021|1020.8|1020.6|1020.4|5458
1621605730000|2021-05-21 14:02:10|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|1167
1621605750000|2021-05-21 14:02:30||1020.2||1020.4||1020.4||1020.2|360
1621605760000|2021-05-21 14:02:40|1020.6|1020.2|1020.6|1020.2|1020.6|1020.2|1020.4|1020|450
1621605770000|2021-05-21 14:02:50|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|3038
1621605800000|2021-05-21 14:03:20|1021.2|1021|1020.8|1020.4|1021.2|1021|1020.6|1020.4|11863
1621605820000|2021-05-21 14:03:40|1021|1020.6|1021|1020.6|1021.2|1021|1021|1020.4|3346
1621605830000|2021-05-21 14:03:50|1021.2|1020.8|1021|1020.8|1021.2|1021|1021|1020.8|4320
1621605840000|2021-05-21 14:04:00||1020.6||1020.6||1020.8||1020.6|550
1621605860000|2021-05-21 14:04:20|1021.2|1020.8|1021.6|1021.2|1021.8|1021.4|1021.2|1020.8|3213
1621605880000|2021-05-21 14:04:40|1021.4||1021.4||1021.4||1021.4||0
1621605890000|2021-05-21 14:04:50|1021.2|1021|1021.4|1021|1021.4|1021|1021.2|1021|724
1621605920000|2021-05-21 14:05:20|1021.2|1020.8|1021.8|1021.4|1021.8|1021.4|1021|1020.8|7832
1621605930000|2021-05-21 14:05:30|1022|1021.6|1022.4|1022|1022.4|1022|1022|1021.4|4497
1621605940000|2021-05-21 14:05:40|1022.2|1021.8|1022.2|1021.8|1022.2|1022|1022|1021.8|1309
1621605950000|2021-05-21 14:05:50|1022|1021.6|1021.4|1021.2|1022|1021.6|1021.4|1021.2|1834
1621605960000|2021-05-21 14:06:00|1021.6|1021|1021.6|1021.2|1021.6|1021.2|1021.6|1021|606
1621605970000|2021-05-21 14:06:10|1021.4|1021|1021|1020.8|1021.4|1021.2|1021|1020.8|2628
1621605980000|2021-05-21 14:06:20|1020.8|1020.6|1021|1020.8|1021|1020.8|1020.8|1020.4|1445
1621606000000|2021-05-21 14:06:40|||||||||650
1621606010000|2021-05-21 14:06:50|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|440
1621606020000|2021-05-21 14:07:00|1020.8|1020.4|1020.8|1020.4|1021|1020.6|1020.8|1020.4|2579
1621606040000|2021-05-21 14:07:20|1020.6||1020.6||1020.6||1020.6||0
1621606050000|2021-05-21 14:07:30|||||||||2653
1621606070000|2021-05-21 14:07:50|1020.8|1020.6|1020.6|1020.4|1020.8|1020.6|1020.6|1020.4|7879
1621606080000|2021-05-21 14:08:00|1020.8|1020.6|1020.6|1020.4|1021|1020.6|1020.6|1020.4|2316
1621606090000|2021-05-21 14:08:10|||||||||357
1621606110000|2021-05-21 14:08:30|1020.8|1020.6|1020.8|1020.6|1021|1020.8|1020.8|1020.4|1982
1621606120000|2021-05-21 14:08:40||1020.4||1020.4||1020.4||1020.4|350
1621606130000|2021-05-21 14:08:50|1021|1020.6|1021|1020.6|1021.2|1020.8|1021|1020.6|2025
1621606140000|2021-05-21 14:09:00||1020.8||1020.8||1020.8||1020.8|0
1621606150000|2021-05-21 14:09:10|1021.2|1021|1021.4|1021|1021.4|1021.2|1021|1020.8|4204
1621606160000|2021-05-21 14:09:20|1021.2|1020.8|1021.2|1020.8|1021.2|1020.8|1021|1020.8|1500
1621606170000|2021-05-21 14:09:30||1021||1021||1021||1021|0
1621606180000|2021-05-21 14:09:40|||||||||6996
1621606190000|2021-05-21 14:09:50|||||||||2364
1621606200000|2021-05-21 14:10:00|||||||||4105
1621606210000|2021-05-21 14:10:10|1021|1020.8|1020.8|1020.4|1021|1020.8|1020.8|1020.4|1050
1621606220000|2021-05-21 14:10:20|1020.6|1020.2|1020.6|1020.4|1020.8|1020.4|1020.6|1020.2|0
1621606230000|2021-05-21 14:10:30|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.8|1020.4|2017
1621606240000|2021-05-21 14:10:40|1020.6|1020.6|1020.8|1020.4|1021|1020.6|1020.6|1020.4|2684
1621606250000|2021-05-21 14:10:50|1020.6|1020.2|1020.4|1019.8|1020.6|1020.2|1019.4|1019.2|54330
1621606260000|2021-05-21 14:11:00|1020.2|1019.6|1019|1018.6|1020.2|1019.6|1018.8|1018.6|22608
1621606270000|2021-05-21 14:11:10|1018.8|1018.4|1019.2|1018.8|1019.2|1018.8|1018.6|1018.4|5629
1621606280000|2021-05-21 14:11:20|1019|1018.6|1019.2|1019|1019.4|1019|1019|1018.6|4201
1621606310000|2021-05-21 14:11:50|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019|1018.8|3363
1621606320000|2021-05-21 14:12:00|||||||||143
1621606330000|2021-05-21 14:12:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|5000
1621606340000|2021-05-21 14:12:20|1019|1018.8|1019.2|1019|1019.2|1019|1019|1018.6|1356
1621606360000|2021-05-21 14:12:40|||||||||200
1621606370000|2021-05-21 14:12:50|1019|1018.8|1019.2|1019|1019.2|1019|1019|1018.6|2145
1621606390000|2021-05-21 14:13:10|||||||||600
1621606400000|2021-05-21 14:13:20|1019.6|1019.2|1019.4|1019.2|1019.6|1019.2|1019.2|1019|4615
1621606410000|2021-05-21 14:13:30|1019.6||1019.6||1019.6||1019.6||1547
1621606450000|2021-05-21 14:14:10||1019.4||1019.2||1019.4||1019.2|6614
1621606460000|2021-05-21 14:14:20||1019.4||1019.2||1019.4||1019.2|4238
1621606470000|2021-05-21 14:14:30|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|4891
1621606480000|2021-05-21 14:14:40|1019.2|1018.8|1019.2|1018.8|1019.2|1019|1019|1018.8|2221
1621606490000|2021-05-21 14:14:50|1019|1019|1019.2|1019|1019.2|1019|1019|1018.8|2914
1621606500000|2021-05-21 14:15:00||1018.8||1019||1019||1018.8|500
1621606510000|2021-05-21 14:15:10|1019.4|1019.2|1020|1019.6|1020|1019.8|1019.4|1019|9480
1621606520000|2021-05-21 14:15:20|1019.8|1019.4|1020.4|1019.8|1020.6|1019.8|1019.8|1019.4|7395
1621606530000|2021-05-21 14:15:30|1020.2|1019.6|1020.2|1019.8|1020.2|1019.8|1019.8|1019.6|1079
1621606550000|2021-05-21 14:15:50||1019.6||1019.6||1019.6||1019.6|80
1621606560000|2021-05-21 14:16:00|1020|1019.4|1019.8|1019.4|1020|1019.8|1019.8|1019.4|1650
1621606570000|2021-05-21 14:16:10|1019.6|1019.2|1019.4|1019|1019.6|1019.4|1019.4|1019|1191
1621606580000|2021-05-21 14:16:20||1019.2||1019||1019.2||1019|660
1621606590000|2021-05-21 14:16:30|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|1518
1621606610000|2021-05-21 14:16:50|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1019.2|1018.8|1002
1621606620000|2021-05-21 14:17:00||1019||1019||1019||1018.8|0
1621606630000|2021-05-21 14:17:10|1019.4|1018.8|1019.6|1019.4|1019.8|1019.4|1019.4|1018.8|5064
1621606640000|2021-05-21 14:17:20|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.6|288
1621606650000|2021-05-21 14:17:30|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|200
1621606660000|2021-05-21 14:17:40|1020|1019.6|1020|1019.6|1020|1019.6|1020|1019.6|700
1621606670000|2021-05-21 14:17:50|1019.8|1019.8|1020.8|1020.4|1020.8|1020.4|1019.8|1019.8|2214
1621606680000|2021-05-21 14:18:00|1021|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.4|758
1621606690000|2021-05-21 14:18:10|1023|1022|1021|1020.6|1023.6|1022.2|1020.8|1020.6|30838
1621606700000|2021-05-21 14:18:20|1021.2|1020.8|1021.2|1020.8|1021.6|1021.2|1021.2|1020.6|14777
1621606710000|2021-05-21 14:18:30|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.6|1020.2|1196
1621606720000|2021-05-21 14:18:40|1020.6|1020.2|1020.4|1020|1020.6|1020.2|1020.4|1020|1616
1621606730000|2021-05-21 14:18:50|||||||||100
1621606740000|2021-05-21 14:19:00|1020.6|1020.2|1020.8|1020.4|1020.8|1020.6|1020.4|1020.2|2231
1621606750000|2021-05-21 14:19:10|1021|1020.6|1021|1020.6|1021|1020.6|1021|1020.6|269
1621606770000|2021-05-21 14:19:30|1021.2|1020.8|1021.4|1021.2|1021.6|1021.2|1021.2|1020.8|3616
1621606780000|2021-05-21 14:19:40|||||||||290
1621606790000|2021-05-21 14:19:50|1021.6|1021.4|1022.2|1021.6|1023|1022.2|1021.6|1021.2|7517
1621606800000|2021-05-21 14:20:00|1022|1021.8|1022|1021.6|1022|1021.8|1021.8|1021.6|265
1621606810000|2021-05-21 14:20:10|1022.2|1021.8|1022.8|1022.2|1022.8|1022.6|1022.2|1021.6|4472
1621606820000|2021-05-21 14:20:20|1022.6||1022.6||1022.6||1022.6||0
1621606830000|2021-05-21 14:20:30|1022.4|1022|1022.6|1022|1022.6|1022.2|1022.2|1021.8|3382
1621606840000|2021-05-21 14:20:40|1022.4|1021.8|1021.8|1021.2|1022.4|1021.8|1021.6|1021.2|4014
1621606850000|2021-05-21 14:20:50|1021.6|1021.4|1021.6|1021.4|1021.8|1021.4|1021.6|1021.4|0
1621606860000|2021-05-21 14:21:00|1021.4|1021.2|1021.2|1020.6|1021.6|1021.2|1021.2|1020.4|2153
1621606870000|2021-05-21 14:21:10|1021|1020.4|1020.6|1020.2|1021|1020.6|1020.6|1020.2|759
1621606880000|2021-05-21 14:21:20|1020.4|1020|1020.6|1020.2|1020.6|1020.2|1020.4|1020|1757
1621606890000|2021-05-21 14:21:30|1020.8|1020.4|1021|1020.6|1021|1020.6|1020.8|1020.4|2558
1621606900000|2021-05-21 14:21:40|1020.8|1020.4|1021|1020.4|1021|1020.6|1020.6|1020.2|855
1621606910000|2021-05-21 14:21:50|1020.8|1020.6|1021|1020.6|1021|1020.8|1020.8|1020.6|851
1621606920000|2021-05-21 14:22:00|||||||||291
1621606930000|2021-05-21 14:22:10|1020.8|1020.4|1020.6|1020.2|1021|1020.4|1020.6|1020.2|1528
1621606940000|2021-05-21 14:22:20|1021|1020.4|1021|1020.4|1021|1020.4|1021|1020.4|2250
1621606950000|2021-05-21 14:22:30|1020.8|1020.2|1020.6|1020|1020.8|1020.4|1020.6|1020|300
1621606960000|2021-05-21 14:22:40|1020.4|1020.2|1020.4|1020|1020.4|1020.2|1020.4|1020|303
1621606970000|2021-05-21 14:22:50|1020.2|1019.8|1020|1019.4|1020.6|1019.8|1020|1019.4|2142
1621606990000|2021-05-21 14:23:10|1019.8|1019.2|1019.6|1019.2|1020|1019.4|1019.6|1019.2|1338
1621607000000|2021-05-21 14:23:20|1019.8|1019.4|1019.8|1019.2|1020|1019.4|1019.8|1019.2|250
1621607010000|2021-05-21 14:23:30|1019.6||1019.6||1019.6||1019.6||0
1621607020000|2021-05-21 14:23:40|1021|1019.4|1019.6|1019.4|1021|1019.6|1019.6|1019.4|15610
1621607030000|2021-05-21 14:23:50||1019.2||1019.2||1019.4||1019.2|682
1621607040000|2021-05-21 14:24:00|1019.8|1019.4|1020|1019.4|1020.2|1019.6|1019.8|1019.4|1235
1621607060000|2021-05-21 14:24:20|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.6|1019.2|0
1621607070000|2021-05-21 14:24:30|1019.6||1019.6||1019.6||1019.6||252
1621607080000|2021-05-21 14:24:40|1019.8|1019.4|1019.6|1019.2|1020|1019.4|1019.6|1019.2|648
1621607100000|2021-05-21 14:25:00|1020|1019.4|1020|1019.4|1020|1019.6|1020|1019.4|1544
1621607110000|2021-05-21 14:25:10|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|1019.8|1019.2|90
1621607120000|2021-05-21 14:25:20|1019.6|1019|1019.8|1019.2|1019.8|1019.2|1019.6|1019|1182
1621607130000|2021-05-21 14:25:30||1019.4||1019.4||1019.4||1019.4|90
1621607140000|2021-05-21 14:25:40|||||||||65
1621607150000|2021-05-21 14:25:50|1019.6|1019.2|1019.8|1019.4|1019.8|1019.4|1019.6|1019.2|1496
1621607160000|2021-05-21 14:26:00||1019.6||1019.4||1019.6||1019.4|98
1621607170000|2021-05-21 14:26:10|1020|1019.6|1020|1019.8|1020.8|1020|1019.8|1019.6|3818
1621607180000|2021-05-21 14:26:20|||||||||30
1621607190000|2021-05-21 14:26:30|1019.8|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|458
1621607200000|2021-05-21 14:26:40||1019.8||1019.6||1019.8||1019.6|765
1621607210000|2021-05-21 14:26:50|1019.8|1019.8|1019.8|1019.4|1019.8|1019.8|1019.6|1019.4|11134
1621607220000|2021-05-21 14:27:00|1019.6||1019.8||1019.8||1019.6||2121
1621607230000|2021-05-21 14:27:10|||||||||500
1621607240000|2021-05-21 14:27:20|1020|1019.6|1019.8|1019.6|1020|1019.8|1019.8|1019.6|3895
1621607250000|2021-05-21 14:27:30|||||||||1156
1621607270000|2021-05-21 14:27:50|1020|1019.8|1020|1019.8|1020|1019.8|1019.8|1019.6|5549
1621607280000|2021-05-21 14:28:00|||||||||9105
1621607290000|2021-05-21 14:28:10|1020.4|1020|1021|1020.6|1021|1020.8|1020.2|1020|6567
1621607300000|2021-05-21 14:28:20|1020.8||1021||1021||1020.8||663
1621607310000|2021-05-21 14:28:30|1021.2|1020.8|1021.4|1020.8|1021.4|1020.8|1021|1020.6|361
1621607320000|2021-05-21 14:28:40|1021.2||1021||1021.2||1021||950
1621607340000|2021-05-21 14:29:00|1021.2||1021.2||1021.2||1021.2||440
1621607350000|2021-05-21 14:29:10|1021||1021||1021||1021||0
1621607360000|2021-05-21 14:29:20|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.6|643
1621607390000|2021-05-21 14:29:50|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|401
1621607400000|2021-05-21 14:30:00|1020.8|1020.4|1020.8|1020.4|1020.8|1020.6|1020.8|1020.2|2762
1621607410000|2021-05-21 14:30:10|1020.6|1020.6|1020.6|1020.4|1020.6|1020.6|1020.6|1020.2|750
1621607420000|2021-05-21 14:30:20|1020.8|1020.6|1020.8|1020.4|1020.8|1020.6|1020.6|1020.4|4007
1621607430000|2021-05-21 14:30:30|1021|1020.6|1020.8|1020.4|1021|1020.6|1020.8|1020.4|625
1621607440000|2021-05-21 14:30:40|1021|1020.6|1021|1020.6|1021.2|1020.8|1020.8|1020.6|1857
1621607450000|2021-05-21 14:30:50|1021.2|1021|1021.2|1020.8|1021.2|1021|1020.6|1020.4|6114
1621607460000|2021-05-21 14:31:00||1021||1020.8||1021||1020.8|0
1621607470000|2021-05-21 14:31:10||1021||1021||1021||1021|0
1621607480000|2021-05-21 14:31:20|1021|1020.8|1021.2|1020.8|1021.2|1021|1021|1020.8|400
1621607500000|2021-05-21 14:31:40|||||||||1000
1621607510000|2021-05-21 14:31:50|||||||||650
1621607530000|2021-05-21 14:32:10|1021.4|1021|1021.6|1021.4|1022|1021.6|1021.2|1021|8309
1621607540000|2021-05-21 14:32:20|1021.8|1021.6|1022|1021.4|1022|1021.8|1021.8|1021.4|1532
1621607570000|2021-05-21 14:32:50||1021.6||1021.6||1021.6||1021.6|0
1621607580000|2021-05-21 14:33:00|1021.8||1022||1022||1021.8||516
1621607590000|2021-05-21 14:33:10|1022.2|1021.8|1022.8|1022.2|1022.8|1022.4|1022.2|1021.8|2843
1621607600000|2021-05-21 14:33:20|1023.2|1022.4|1022.8|1022.2|1023.2|1023|1022.8|1022.2|4422
1621607610000|2021-05-21 14:33:30|1023|1022.4|1022.8|1022.4|1023|1022.4|1022.8|1022.2|1000
1621607620000|2021-05-21 14:33:40|1022.6|1022.2|1022|1021.8|1022.6|1022.2|1022|1021.8|7005
1621607630000|2021-05-21 14:33:50|||||||||374
1621607640000|2021-05-21 14:34:00|1022.2|1021.6|1021.6|1021.2|1022.2|1021.6|1021.4|1021.2|7756
1621607650000|2021-05-21 14:34:10|||||||||206
1621607660000|2021-05-21 14:34:20|1021.4|1021|1021.4|1021.2|1021.6|1021.2|1021.4|1021|5431
1621607670000|2021-05-21 14:34:30|1021.2|1021|1020.2|1020|1021.4|1021|1020|1019.8|12084
1621607680000|2021-05-21 14:34:40|1020|1019.2|1020|1019.6|1020.2|1019.8|1019.4|1019|31183
1621607690000|2021-05-21 14:34:50|1020.2|1019.8|1020.2|1019.6|1020.4|1020.2|1019.8|1019.2|8887
1621607700000|2021-05-21 14:35:00|1020|1019.8|1020|1019.6|1020.2|1019.8|1019.8|1019.4|1994
1621607710000|2021-05-21 14:35:10|1019.8|1019.4|1019.6|1019.4|1019.8|1019.4|1019.6|1019.4|1392
1621607720000|2021-05-21 14:35:20|1019.4|1019.2|1019.8|1019.4|1020.2|1020|1019.4|1019.2|9130
1621607730000|2021-05-21 14:35:30||1019.2||1019.2||1019.2||1019.2|0
1621607750000|2021-05-21 14:35:50|1019.6|1020.2|1019.8|1019.4|1020.4|1020.2|1019.6|1019.4|20762
1621607760000|2021-05-21 14:36:00|1019.6|1019.2|1019.4|1019.2|1019.6|1019.4|1019.4|1019|1309
1621607770000|2021-05-21 14:36:10|1019.6|1019.4|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|4818
1621607780000|2021-05-21 14:36:20|1019.6||1019.6||1019.8||1019.6||750
1621607800000|2021-05-21 14:36:40|||||||||482
1621607810000|2021-05-21 14:36:50|||||||||432
1621607820000|2021-05-21 14:37:00|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|3955
1621607840000|2021-05-21 14:37:20|1020|1019.8|1020|1019.6|1020|1019.8|1020|1019.6|2206
1621607850000|2021-05-21 14:37:30|1020.2|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|1754
1621607860000|2021-05-21 14:37:40|1019.8|1019.4|1019.8|1019.6|1020|1019.6|1019.8|1019.4|744
1621607870000|2021-05-21 14:37:50|||||||||96
1621607880000|2021-05-21 14:38:00|1020|1019.8|1019.8|1019.4|1020.2|1019.8|1019.8|1019.4|5359
1621607890000|2021-05-21 14:38:10|1020|1019.6|1020.2|1019.8|1020.2|1019.8|1020|1019.6|3870
1621607910000|2021-05-21 14:38:30|1020|1020|1020.2|1020|1020.2|1020|1020|1020|1383
1621607930000|2021-05-21 14:38:50|1020|1019.8|1020|1019.8|1020|1019.8|1020|1019.8|10146
1621607940000|2021-05-21 14:39:00|1019.8|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|1394
1621607960000|2021-05-21 14:39:20|||||||||40
1621607970000|2021-05-21 14:39:30|||||||||1747
1621607980000|2021-05-21 14:39:40||1019.6||1019.4||1019.6||1019.4|550
1621607990000|2021-05-21 14:39:50|1020|1019.6|1020.2|1020|1020.6|1020.2|1020|1019.6|7385
1621608000000|2021-05-21 14:40:00|1020.4|1020.2|1020.4|1020.2|1020.4|1020.2|1020.2|1020|2449
1621608010000|2021-05-21 14:40:10|1020.2|1020|1020|1019.8|1020.2|1020|1020|1019.6|3519
1621608020000|2021-05-21 14:40:20|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|1699
1621608030000|2021-05-21 14:40:30|1020|1019.6|1019.8|1019.4|1020|1019.6|1019.8|1019.4|750
1621608040000|2021-05-21 14:40:40|1019.6|1019.6|1020|1019.4|1020|1019.6|1019.6|1019.4|200
1621608050000|2021-05-21 14:40:50||1019.6||1019.4||1019.6||1019.4|400
1621608060000|2021-05-21 14:41:00|1020.2|1020|1020.2|1020|1020.6|1020.4|1020.2|1020|9869
1621608070000|2021-05-21 14:41:10|||||||||3480
1621608080000|2021-05-21 14:41:20|1020.4|1020.2|1020.2|1020|1020.6|1020.2|1020.2|1020|300
1621608090000|2021-05-21 14:41:30|1020|1019.8|1019.8|1019.4|1020|1019.8|1019.8|1019.4|2097
1621608100000|2021-05-21 14:41:40||1019.6||1019.6||1019.6||1019.6|0
1621608120000|2021-05-21 14:42:00|1020|1019.8|1020|1019.6|1020.2|1019.8|1020|1019.6|1910
1621608140000|2021-05-21 14:42:20|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1019.8|1019.4|1180
1621608150000|2021-05-21 14:42:30|1019.6|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|1392
1621608160000|2021-05-21 14:42:40|1019.6|1019.6|1019.8|1019.4|1019.8|1019.6|1019.6|1019.4|3828
1621608170000|2021-05-21 14:42:50|1019.6||1019.6||1019.6||1019.6||4535
1621608190000|2021-05-21 14:43:10|||||||||18
1621608200000|2021-05-21 14:43:20|1019.4|1019.2|1019.4|1019.2|1019.6|1019.2|1019.4|1019.2|841
1621608210000|2021-05-21 14:43:30|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|3052
1621608220000|2021-05-21 14:43:40|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1019.8|1019.6|1170
1621608240000|2021-05-21 14:44:00|1019.6|1019.4|1019.6|1019.2|1019.6|1019.4|1019.6|1019.2|150
1621608250000|2021-05-21 14:44:10|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|782
1621608270000|2021-05-21 14:44:30|1019.2||1019.2||1019.4||1019.2||345
1621608280000|2021-05-21 14:44:40||1018.8||1018.8||1018.8||1018.8|1561
1621608290000|2021-05-21 14:44:50|||||||||35
1621608300000|2021-05-21 14:45:00|1019|1019|1019.2|1018.8|1019.2|1019|1019|1018.8|1297
1621608310000|2021-05-21 14:45:10||1019||1018.8||1019||1018.8|1000
1621608320000|2021-05-21 14:45:20|||||||||407
1621608330000|2021-05-21 14:45:30|1019|1019|1019.2|1018.8|1019.2|1019|1019|1018.8|2667
1621608340000|2021-05-21 14:45:40||1019||1018.8||1019||1018.8|1560
1621608350000|2021-05-21 14:45:50|||||||||314
1621608360000|2021-05-21 14:46:00||1019||1018.8||1019||1018.8|150
1621608390000|2021-05-21 14:46:30|1019||1019||1019||1019||7120
1621608400000|2021-05-21 14:46:40|||||||||184
1621608410000|2021-05-21 14:46:50|1018.8|1018.6|1018.6|1018.4|1018.8|1018.6|1018.6|1018.4|1656
1621608420000|2021-05-21 14:47:00|1018.4|1018.2|1018.4|1018|1018.4|1018.2|1018.2|1018|3942
1621608430000|2021-05-21 14:47:10|1018.2|1017.8|1017.8|1017.4|1018.2|1018|1017.6|1017.4|14936
1621608440000|2021-05-21 14:47:20|1018.2|1018|1018|1017.4|1018.2|1018|1017.8|1017.4|8442
1621608450000|2021-05-21 14:47:30||1017.6||1017.4||1017.8||1017.4|3655
1621608460000|2021-05-21 14:47:40|1017.8||1017.6||1017.8||1017.6||731
1621608470000|2021-05-21 14:47:50|1017.8|1017.6|1018|1017.6|1018|1017.6|1017.6|1017.4|3383
1621608480000|2021-05-21 14:48:00|1017.8|1017.8|1018.2|1017.6|1018.2|1018|1017.8|1017.6|3472
1621608490000|2021-05-21 14:48:10|1018|1017.4|1018.2|1017.8|1018.2|1017.8|1017.6|1017.4|255
1621608500000|2021-05-21 14:48:20|1018.4|1018|1018|1017.8|1018.4|1018|1018|1017.8|10247
1621608520000|2021-05-21 14:48:40||1017.6||1017.4||1017.6||1017.4|1429
1621608530000|2021-05-21 14:48:50|1017.8|1017.6|1018|1017.6|1018|1017.8|1017.8|1017.6|547
1621608540000|2021-05-21 14:49:00|1017.8|1017.4|1018|1017.6|1018|1017.6|1017.8|1017.4|260
1621608550000|2021-05-21 14:49:10|1018.2|1017.8|1018|1017.6|1018.2|1018|1017.8|1017.6|3131
1621608560000|2021-05-21 14:49:20|1018.2|1018|1018.8|1018.2|1018.8|1018.4|1018.2|1018|3346
1621608570000|2021-05-21 14:49:30|1019|1018.4|1018.8|1018.4|1019|1018.6|1018.6|1018.2|4283
1621608590000|2021-05-21 14:49:50|1019|1018.6|1018.8|1018.6|1019|1018.6|1018.8|1018.4|737
1621608610000|2021-05-21 14:50:10|1019|1018.8|1019|1018.8|1019|1018.8|1019|1018.8|3154
1621608620000|2021-05-21 14:50:20|1019.2|1019|1019.6|1019.2|1019.6|1019.2|1019.2|1019|1890
1621608630000|2021-05-21 14:50:30|1019.8|1019.4|1019.8|1019.6|1020|1019.8|1019.6|1019.2|2550
1621608640000|2021-05-21 14:50:40|1020.2|1019.8|1020.2|1019.8|1020.2|1019.8|1020.2|1019.6|781
1621608650000|2021-05-21 14:50:50|1020|1019.6|1020|1019.6|1020|1019.6|1019.8|1019.4|2847
1621608660000|2021-05-21 14:51:00|1020.2|1019.4|1019.6|1019.4|1020.2|1019.4|1019.6|1019.4|953
1621608670000|2021-05-21 14:51:10|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.2|1018.8|263
1621608680000|2021-05-21 14:51:20||1019.2||1019||1019.2||1019|0
1621608690000|2021-05-21 14:51:30|1019.6|1019.2|1019.8|1019.2|1019.8|1019.2|1019.6|1019.2|1118
1621608700000|2021-05-21 14:51:40|1019.6|1019|1019.4|1019|1019.6|1019|1019.4|1019|0
1621608710000|2021-05-21 14:51:50|1019.2||1019.2||1019.2||1019.2||0
1621608720000|2021-05-21 14:52:00|1019.6|1019.2|1019.6|1019|1019.6|1019.2|1019.6|1019|2295
1621608740000|2021-05-21 14:52:20|1019.4||1019.4||1019.4||1019.4||0
1621608760000|2021-05-21 14:52:40|1019.6|1019.2|1019.8|1019.4|1020|1019.4|1019.4|1019|5325
1621608770000|2021-05-21 14:52:50|1020|1019.6|1019.8|1019.4|1020.6|1019.8|1019.8|1019.4|6201
1621608780000|2021-05-21 14:53:00|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|600
1621608790000|2021-05-21 14:53:10|1019.8|1019.2|1019.6|1019.2|1019.8|1019.2|1019.6|1019.2|567
1621608840000|2021-05-21 14:54:00|1019.8|1019.4|1019.8|1019.4|1020.6|1020.4|1019.6|1019.2|20524
1621608850000|2021-05-21 14:54:10|1019.4|1019.2|1019.6|1019.2|1019.8|1019.4|1019.4|1019.2|1099
1621608860000|2021-05-21 14:54:20|1019.4|1019|1019.6|1019.2|1019.6|1019.4|1019.4|1019|213
1621608880000|2021-05-21 14:54:40|||||||||100
1621608890000|2021-05-21 14:54:50|1019.4|1019|1019.4|1019|1019.4|1019|1019.2|1019|297
1621608900000|2021-05-21 14:55:00||1019.2||1019||1019.2||1019|50
1621608910000|2021-05-21 14:55:10|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1019.6|1019.4|1731
1621608920000|2021-05-21 14:55:20|1019.8|1019.6|1019.6|1019.4|1019.8|1019.6|1019.6|1019.4|4746
1621608930000|2021-05-21 14:55:30|1019.8||1019.8||1019.8||1019.8||150
1621608940000|2021-05-21 14:55:40|1019.6||1019.6||1019.6||1019.6||0
1621608950000|2021-05-21 14:55:50|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|1324
1621608960000|2021-05-21 14:56:00|1019.6|1019.2|1019.4|1019|1019.8|1019.2|1019.4|1019|5263
1621609000000|2021-05-21 14:56:40|1019.2|1019.2|1019.2|1019|1019.2|1019.2|1019.2|1019|1856
1621609020000|2021-05-21 14:57:00|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|4417
1621609030000|2021-05-21 14:57:10|1019.4|1019.2|1019.2|1019|1019.4|1019.2|1019.2|1019|1379
1621609040000|2021-05-21 14:57:20|||||||||197
1621609050000|2021-05-21 14:57:30|1019.4|1019.2|1019.4|1019|1019.4|1019.2|1019.4|1019|858
1621609060000|2021-05-21 14:57:40|1019.6|1019.2|1019.4|1019|1019.6|1019.2|1019.4|1019|981
1621609080000|2021-05-21 14:58:00|1019.6|1019.2|1019.8|1019.6|1019.8|1019.6|1019.6|1019.2|3908
1621609090000|2021-05-21 14:58:10|1020|1019.8|1020.2|1019.8|1020.4|1020.2|1020|1019.6|6616
1621609130000|2021-05-21 14:58:50|1020||1020||1020||1020||1217
1621609140000|2021-05-21 14:59:00|1020.2|1019.6|1020|1019.6|1020.2|1019.6|1020|1019.6|1467
1621609150000|2021-05-21 14:59:10|1020.2|1019.8|1020.6|1020.2|1021|1020.6|1020.2|1019.8|2676
1621609160000|2021-05-21 14:59:20|1020.4|1020.4|1020.6|1020.4|1020.6|1020.4|1020.4|1020.4|200
1621609170000|2021-05-21 14:59:30|1020.8||1020.8||1020.8||1020.8||841
1621609180000|2021-05-21 14:59:40|1021|1020.6|1020.8|1020.6|1021.2|1020.8|1020.8|1020.4|1262
1621609190000|2021-05-21 14:59:50|1021|1020.8|1021.2|1020.6|1021.2|1020.8|1021|1020.6|372
1621609200000|2021-05-21 15:00:00|1021|1020.8|1021.6|1021|1021.6|1021|1021|1020.6|2773
1621609210000|2021-05-21 15:00:10|1021.4|1020.8|1021.2|1021|1021.4|1021|1021|1020.6|1889
1621609220000|2021-05-21 15:00:20|1021|1020.8|1021.2|1020.8|1021.2|1020.8|1020.8|1020.6|1584
1621609230000|2021-05-21 15:00:30|1021|1021|1021.2|1020.8|1021.6|1021.2|1021|1020.8|2220
1621609240000|2021-05-21 15:00:40|1021|1021|1021.2|1021|1021.6|1021.2|1021|1020.8|7788
1621609250000|2021-05-21 15:00:50|1021.8|1021.2|1021.6|1021.2|1022|1021.2|1021.6|1021|2000
1621609260000|2021-05-21 15:01:00|1021.4||1021.4||1021.4||1021.4||0
1621609270000|2021-05-21 15:01:10|1021.2|1021|1021|1020.8|1021.4|1021|1021|1020.6|5068
1621609280000|2021-05-21 15:01:20|1021.2|1020.6|1021.8|1021.4|1021.8|1021.4|1021.2|1020.6|2635
1621609300000|2021-05-21 15:01:40|1021.6||1021.6||1021.8||1021.6||200
1621609310000|2021-05-21 15:01:50|1021.4|1021.2|1021.6|1021|1021.6|1021.2|1021.4|1021|3
1621609320000|2021-05-21 15:02:00|1021.4||1021.4||1021.4||1021.4||30
1621609330000|2021-05-21 15:02:10|1021.2|1020.8|1021.2|1021|1021.4|1021|1021.2|1020.6|1134
1621609340000|2021-05-21 15:02:20|1021|1020.8|1021.2|1020.8|1021.2|1021|1020.8|1020.6|10783
1621609350000|2021-05-21 15:02:30|1021|1020.6|1021.2|1020.6|1021.2|1021|1021|1020.6|4052
1621609360000|2021-05-21 15:02:40|1021||1020.8||1021||1020.8||150
1621609390000|2021-05-21 15:03:10|1020.6|1020.4|1020.4|1020.2|1020.8|1020.4|1020.4|1020.2|591
1621609420000|2021-05-21 15:03:40|1020.2|1020|1020.2|1020|1020.2|1020|1020.2|1020|1054
1621609430000|2021-05-21 15:03:50||1019.8||1020||1020||1019.8|5420
1621609440000|2021-05-21 15:04:00|1020.4||1020.2||1020.4||1020.2||6552
1621609450000|2021-05-21 15:04:10|1020|1019.8|1020.2|1019.8|1020.2|1020|1020|1019.8|1465
1621609470000|2021-05-21 15:04:30|1020||1020||1020||1020||0
1621609490000|2021-05-21 15:04:50|1020.2|1020|1020|1019.8|1020.2|1020|1020|1019.8|4599
1621609500000|2021-05-21 15:05:00|1020.2|1020|1020|1019.6|1020.2|1020|1020|1019.6|1289
1621609510000|2021-05-21 15:05:10|1019.8|1019.8|1019.8|1019.6|1019.8|1019.8|1019.8|1019.4|574
1621609520000|2021-05-21 15:05:20||1019.4||1019.4||1019.6||1019.4|1307
1621609530000|2021-05-21 15:05:30|1020|1019.6|1020|1019.8|1020.2|1020|1020|1019.6|2599
1621609540000|2021-05-21 15:05:40||1019.6||1019.6||1019.6||1019.6|0
1621609550000|2021-05-21 15:05:50|1020.2|1019.8|1020.2|1019.8|1021|1020.6|1020.2|1019.8|7718
1621609560000|2021-05-21 15:06:00|||||||||250
1621609570000|2021-05-21 15:06:10|1020|1019.6|1020|1019.8|1020|1019.8|1020|1019.6|260
1621609590000|2021-05-21 15:06:30||1019.6||1019.8||1019.8||1019.6|464
1621609620000|2021-05-21 15:07:00|1019.8|1019.6|1019.8|1019.4|1019.8|1019.6|1019.8|1019.4|2100
1621609630000|2021-05-21 15:07:10|1019.6|1019.2|1019.2|1019|1019.6|1019.2|1019.2|1019|4218
1621609650000|2021-05-21 15:07:30|1019.6|1019.2|1019.6|1019.2|1019.6|1019.2|1019.4|1019|801
1621609670000|2021-05-21 15:07:50|1019.4|1019|1019.2|1018.8|1019.6|1019.2|1019.2|1018.8|5124
1621609680000|2021-05-21 15:08:00|1019||1019.2||1019.2||1019||0
1621609690000|2021-05-21 15:08:10|1019||1019.2||1019.2||1019||3005
1621609700000|2021-05-21 15:08:20||1019||1018.8||1019||1018.8|1000
1621609730000|2021-05-21 15:08:50||1019||1018.8||1019||1018.8|537
1621609740000|2021-05-21 15:09:00|1019|1019|1019|1018.8|1019.2|1019|1019|1018.8|843
1621609750000|2021-05-21 15:09:10|||||||||1832
1621609780000|2021-05-21 15:09:40|1018.8|1018.6|1019|1018.6|1019|1018.8|1018.8|1018.6|4905
1621609790000|2021-05-21 15:09:50|1018.8|1018.4|1019.4|1019|1019.4|1019|1018.8|1018.4|7024
1621609800000|2021-05-21 15:10:00|1019.2|1018.8|1019|1018.4|1019.2|1019|1019|1018.4|4275
1621609810000|2021-05-21 15:10:10|1018.8|1018.2|1018.6|1018.4|1018.8|1018.4|1018.4|1018|1631
1621609820000|2021-05-21 15:10:20|1018.8||1018.8||1019||1018.8||2933
1621609830000|2021-05-21 15:10:30|1018.6|1018.2|1019|1018.6|1019.4|1018.6|1018.6|1018.2|7306
1621609840000|2021-05-21 15:10:40|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1018.8|1018.4|1000
1621609850000|2021-05-21 15:10:50|1019.2|1018.6|1019.2|1018.6|1019.2|1019|1019.2|1018.6|3070
1621609860000|2021-05-21 15:11:00|1019.4|1019|1019.4|1019|1019.4|1019.2|1019.4|1019|3523
1621609880000|2021-05-21 15:11:20|1019.6|1019.2|1019.6|1019.2|1020|1019.2|1019.2|1019|6718
1621609890000|2021-05-21 15:11:30|1019.8|1019.4|1020|1019.8|1020|1019.8|1019.8|1019.4|7000
1621609900000|2021-05-21 15:11:40|1020.2|1019.6|1020.2|1019.8|1020.6|1020|1019.8|1019.6|18443
1621609910000|2021-05-21 15:11:50|1020|1019.6|1020.2|1020|1020.2|1020|1020|1019.6|2576
1621609920000|2021-05-21 15:12:00|1020.4|1019.8|1020.6|1020.2|1020.6|1020.2|1020.4|1019.8|3116
1621609930000|2021-05-21 15:12:10|1020.8|1020.4|1021.4|1021|1021.8|1021.4|1020.8|1020.4|11913
1621609940000|2021-05-21 15:12:20|1021.6|1021.2|1021.8|1021.4|1021.8|1021.6|1021|1020.4|10434
1621609950000|2021-05-21 15:12:30|1022|1021.6|1021.4|1021|1022.2|1021.8|1021.4|1020.8|5055
1621609960000|2021-05-21 15:12:40|1021.2|1020.8|1021.4|1021|1021.4|1021|1021.2|1020.8|750
1621609980000|2021-05-21 15:13:00|1021.2|1021.2|1021.8|1021.6|1022|1021.6|1021.2|1021|4256
1621609990000|2021-05-21 15:13:10|1022.2|1022|1022|1021.8|1022.2|1022|1022|1021.6|5603
1621610000000|2021-05-21 15:13:20|1022.4|1022|1022.6|1022.2|1023|1022.4|1022|1021.8|7695
1621610010000|2021-05-21 15:13:30|1022.4|1022.4|1023.2|1022.8|1023.2|1022.8|1022.4|1022.2|1438
1621610020000|2021-05-21 15:13:40|1023|1023|1023.4|1023|1024|1023.6|1023|1022.8|8458
1621610030000|2021-05-21 15:13:50|1023.6|1023.2|1022.4|1022|1024|1023.6|1022.2|1022|23240
1621610040000|2021-05-21 15:14:00|1022.6|1021.8|1022.6|1022|1022.6|1022.2|1022.6|1021.8|2815
1621610050000|2021-05-21 15:14:10|1022.8|1022.2|1022.8|1022.2|1023|1022.6|1022.6|1022|4487
1621610060000|2021-05-21 15:14:20|1022.6|1022|1022.6|1022|1022.6|1022|1022.6|1022|750
1621610070000|2021-05-21 15:14:30|1022.8|1022.2|1022.6|1022|1022.8|1022.2|1022.6|1022|2000
1621610080000|2021-05-21 15:14:40|||||||||113
1621610090000|2021-05-21 15:14:50|1022.4||1022.4||1022.4||1022.2||0
1621610100000|2021-05-21 15:15:00|1022.6|1021.8|1022|1021.8|1022.6|1021.8|1022|1021.6|1858
1621610110000|2021-05-21 15:15:10|1021.8|1021.6|1021.8|1021.2|1021.8|1021.6|1021.6|1021.2|7229
1621610120000|2021-05-21 15:15:20|1021.6||1021.6||1021.6||1021.6||350
1621610130000|2021-05-21 15:15:30|1021.4|1021|1022.2|1021.8|1022.4|1021.8|1021.4|1021|16133
1621610140000|2021-05-21 15:15:40|1022.4|1022|1022.2|1021.8|1022.4|1022|1022.2|1021.8|500
1621610150000|2021-05-21 15:15:50|1022|1021.6|1021.8|1021.6|1022|1021.8|1021.8|1021.4|3139
1621610160000|2021-05-21 15:16:00|1022|1021.4|1022.4|1022|1022.4|1022|1022|1021.4|4102
1621610170000|2021-05-21 15:16:10||1021.8||1021.8||1021.8||1021.8|0
1621610180000|2021-05-21 15:16:20|1022.2|1022.4|1022.2|1021.8|1022.6|1022.4|1022.2|1021.8|10000
1621610190000|2021-05-21 15:16:30|1022|1021.6|1022|1021.6|1022|1021.6|1022|1021.6|1689
1621610200000|2021-05-21 15:16:40|1022.2|1021.8|1022.2|1022|1022.2|1022|1022.2|1021.6|4597
1621610210000|2021-05-21 15:16:50||1021.6||1022||1022||1021.6|2368
1621610220000|2021-05-21 15:17:00|1022.4|1022.2|1022.6|1022.2|1023|1022.8|1022.4|1022|8832
1621610230000|2021-05-21 15:17:10|1022.4|1022.4|1023.2|1022.6|1023.2|1022.6|1022.4|1022.4|1059
1621610240000|2021-05-21 15:17:20|1023.4|1022.8|1023|1022.6|1023.4|1022.8|1023|1022.6|200
1621610250000|2021-05-21 15:17:30|1022.8|1022.4|1022.6|1022.2|1022.8|1022.6|1022.6|1022.2|2784
1621610260000|2021-05-21 15:17:40|1022.2|1022|1022.4|1022|1022.6|1022.4|1022.2|1022|1587
1621610280000|2021-05-21 15:18:00|||||||||200
1621610290000|2021-05-21 15:18:10|1022.6|1022.4|1023.2|1022.8|1023.2|1022.8|1022.6|1022.4|8750
1621610300000|2021-05-21 15:18:20|1023.4|1023.2|1023.8|1023.2|1023.8|1023.4|1023.4|1023|5698
1621610310000|2021-05-21 15:18:30|1024|1023.4|1023.6|1023.2|1024|1023.4|1023.6|1023.2|6300
1621610320000|2021-05-21 15:18:40|1023.4|1022.2|1022.4|1022|1023.4|1022.2|1022.4|1022|49130
1621610330000|2021-05-21 15:18:50|||||||||300
1621610340000|2021-05-21 15:19:00|1022.2|1022.2|1022.4|1022|1022.4|1022.2|1022.2|1022|2503
1621610360000|2021-05-21 15:19:20|1022.2|1021.8|1022.2|1022|1022.2|1022|1022|1021.6|8540
1621610370000|2021-05-21 15:19:30|1022|1021.8|1022.2|1022|1022.2|1022|1022|1021.6|3121
1621610380000|2021-05-21 15:19:40|1022.4|1022.2|1022.4|1022|1022.4|1022.2|1022.4|1022|1808
1621610390000|2021-05-21 15:19:50||1022.2||1022||1022.2||1022|2971
1621610410000|2021-05-21 15:20:10|1022.2||1022.4||1022.4||1022.2||1152
1621610420000|2021-05-21 15:20:20||1022.2||1022||1022.2||1022|72
1621610430000|2021-05-21 15:20:30|1022.2||1022.2||1022.4||1022.2||0
1621610440000|2021-05-21 15:20:40|||||||||1827
1621610450000|2021-05-21 15:20:50|1022.4|1022.2|1022.2|1021.8|1022.4|1022.2|1022.2|1021.8|7141
1621610460000|2021-05-21 15:21:00|1022|1022|1021.8|1021.4|1022.2|1022|1021.6|1021.4|15655
1621610470000|2021-05-21 15:21:10|1021.6|1021.6|1021.8|1021.4|1021.8|1021.6|1021.6|1021.4|200
1621610480000|2021-05-21 15:21:20|1022|1021.8|1022|1021.4|1022.2|1021.8|1022|1021.4|8485
1621610490000|2021-05-21 15:21:30|1021.8||1021.8||1021.8||1021.8||100
1621610500000|2021-05-21 15:21:40|1021.6|1021.6|1022.4|1021.6|1022.6|1022|1021.6|1021.4|17544
1621610510000|2021-05-21 15:21:50|1022.2|1021.8|1022.2|1021.6|1022.6|1021.8|1022.2|1021.6|3134
1621610520000|2021-05-21 15:22:00|1022|1021.8|1021.8|1021.4|1022|1021.8|1021.8|1021.4|614
1621610530000|2021-05-21 15:22:10|1022|1021.6|1021.8|1021.4|1022.2|1021.6|1021.8|1021.4|2897
1621610540000|2021-05-21 15:22:20|1021.6||1021.6||1021.6||1021.6||4098
1621610550000|2021-05-21 15:22:30|||||||||1906
1621610560000|2021-05-21 15:22:40|1021.4|1021.2|1020.4|1020|1021.4|1021.2|1020.4|1020|17854
1621610570000|2021-05-21 15:22:50|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.2|1020|4638
1621610580000|2021-05-21 15:23:00|1020.6|1020|1020.8|1020.2|1020.8|1020.6|1020|1019.8|22399
1621610590000|2021-05-21 15:23:10|1021|1020.4|1021.2|1021|1021.2|1021|1021|1020.4|9355
1621610600000|2021-05-21 15:23:20|1021|1020.8|1021|1020.8|1021.4|1021.2|1021|1020.8|2905
1621610610000|2021-05-21 15:23:30|||||||||1300
1621610620000|2021-05-21 15:23:40|1020.8|1020.6|1021|1020.6|1021|1020.6|1020.8|1020.6|2119
1621610630000|2021-05-21 15:23:50|1020.8|1020.4|1020.6|1020.4|1020.8|1020.4|1020.6|1020.4|1989
1621610640000|2021-05-21 15:24:00|1020.8|1020.6|1020.6|1020.2|1021.4|1021.2|1020.6|1020.2|9192
1621610650000|2021-05-21 15:24:10|1021.2|1021|1020.6|1020.2|1021.2|1021|1020.4|1020.2|8633
1621610660000|2021-05-21 15:24:20|1020.4|1020.4|1020.6|1020.2|1020.6|1020.4|1020.4|1020.2|2203
1621610670000|2021-05-21 15:24:30|1020.4|1020.6|1020.6|1020.2|1021|1020.6|1020.4|1020.2|6853
1621610680000|2021-05-21 15:24:40|1020.8|1020.4|1020.6|1020.2|1021|1020.6|1020.6|1020.2|3389
1621610690000|2021-05-21 15:24:50|1021.2|1020.4|1020.6|1020.2|1021.2|1020.4|1020.6|1020.2|9091
1621610700000|2021-05-21 15:25:00|1021.6|1020.4|1020.8|1020.2|1021.8|1020.8|1020.6|1020.2|22157
1621610710000|2021-05-21 15:25:10|1020.6|1020.4|1020.8|1020.2|1020.8|1020.6|1020.6|1020.2|951
1621610720000|2021-05-21 15:25:20|1020.6|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|4376
1621610740000|2021-05-21 15:25:40|1020.8|1020.4|1020.6|1020.2|1020.8|1020.4|1020.6|1020.2|4833
1621610750000|2021-05-21 15:25:50|1020.8|1020.4|1020.8|1020.4|1021|1020.4|1020.6|1020.2|8434
1621610760000|2021-05-21 15:26:00|1021|1020.2|1021.2|1021|1021.8|1021|1020.6|1020.2|18663
1621610770000|2021-05-21 15:26:10|1021|1020.8|1021|1020.4|1021.2|1020.8|1021|1020.4|4095
1621610780000|2021-05-21 15:26:20|1020.8|1020.8|1020.8|1020.4|1020.8|1020.8|1020.8|1020.2|21
1621610790000|2021-05-21 15:26:30|1020.6|1020.2|1020.4|1020.2|1020.6|1020.2|1020.4|1020.2|6203
1621610810000|2021-05-21 15:26:50|1020.2|1020|1020|1019.6|1020.4|1020|1020|1019.6|10020
1621610820000|2021-05-21 15:27:00|1019.8||1020||1020||1019.8||0
1621610830000|2021-05-21 15:27:10|1020.4|1020.2|1020|1019.6|1020.4|1020.2|1020|1019.6|6128
1621610850000|2021-05-21 15:27:30|1019.8|1019.4|1019.6|1019.4|1020|1019.4|1019.6|1019.4|442
1621610860000|2021-05-21 15:27:40|1019.4|1019.2|1019.6|1019|1019.6|1019.4|1019.4|1019|3642
1621610870000|2021-05-21 15:27:50|1019.4|1019.2|1019.6|1019|1019.6|1019.2|1019.4|1019|239
1621610880000|2021-05-21 15:28:00|1020|1019.8|1019.4|1019|1020|1019.8|1019.4|1019|9931
1621610890000|2021-05-21 15:28:10|1019.8|1019.2|1019.6|1019|1020|1019.6|1019.4|1019|23084
1621610900000|2021-05-21 15:28:20||1019.2||1019.2||1019.4||1019.2|1100
1621610910000|2021-05-21 15:28:30|1019.4|1019|1019.4|1019|1019.4|1019|1019.4|1019|2703
1621610920000|2021-05-21 15:28:40|1019.2||1019.2||1019.2||1019.2||1355
1621610930000|2021-05-21 15:28:50|1019.4|1019.2|1019.6|1019.2|1020|1019.2|1019.2|1019|6893
1621610940000|2021-05-21 15:29:00|||||||||72
1621610950000|2021-05-21 15:29:10||1019.4||1019.2||1019.4||1019.2|1
1621610960000|2021-05-21 15:29:20|||||||||1406
1621610970000|2021-05-21 15:29:30||1019||1019||1019.2||1019|3146
1621610980000|2021-05-21 15:29:40|1020|1019.8|1019.4|1019|1020|1019.8|1019.2|1019|9599
1621610990000|2021-05-21 15:29:50|1019.8|1019.2|1019.2|1019|1020|1019.2|1019.2|1019|8757
1621926010000|2021-05-25 07:00:10|1025|1023|1023.2|1021.2|1025|1023.4|1023.2|1021|13409
1621926020000|2021-05-25 07:00:20|1023.4|1021.4|1023.4|1021.4|1023.4|1021.4|1023.4|1021.4|1441
1621926030000|2021-05-25 07:00:30|1024.2|1022.2|1026.6|1024.4|1027|1024.6|1024.2|1022.2|2863
1621926040000|2021-05-25 07:00:40|1026.4|1022.8|1024.2|1021.4|1026.4|1022.8|1024.2|1021.2|25290
1621926050000|2021-05-25 07:00:50|1024|1022.4|1023.2|1021.2|1024|1022.4|1023.2|1021.2|36373
1621926060000|2021-05-25 07:01:00|1023|1022|1022.6|1022|1023|1022|1022.6|1022|1301
1621926070000|2021-05-25 07:01:10|1022.4||1022.8||1023||1022.2||2083
1621926080000|2021-05-25 07:01:20|1022.6||1022.4||1022.6||1022.4||0
1621926090000|2021-05-25 07:01:30|1023|1022.6|1022.2|1021|1023|1022.6|1022.2|1021|31151
1621926100000|2021-05-25 07:01:40|1022.4|1021.2|1022.2|1021|1022.8|1021.2|1022.2|1021|1052
1621926110000|2021-05-25 07:01:50|1022|1020.6|1019.4|1018|1022|1020.6|1019.4|1018|57206
1621926120000|2021-05-25 07:02:00|1019.2|1018.8|1021.6|1021|1023|1021|1019|1018.8|30307
1621926130000|2021-05-25 07:02:10|1021.4|1020|1021.4|1020.8|1021.4|1020.8|1021.4|1020|4271
1621926140000|2021-05-25 07:02:20|1021.2|1020|1021.2|1020|1021.2|1020|1021.2|1020|4222
1621926150000|2021-05-25 07:02:30|1021.4||1021||1021.4||1021||0
1621926160000|2021-05-25 07:02:40||1020.6||1020.6||1020.6||1020.6|0
1621926180000|2021-05-25 07:03:00||1020||1020||1020||1020|372
1621926190000|2021-05-25 07:03:10|1020.8|1018.6|1020.6|1018.4|1020.8|1020|1020.6|1018.2|287
1621926200000|2021-05-25 07:03:20|1021|1018.6|1020.8|1019.4|1021|1020.6|1020.4|1018.4|3500
1621926210000|2021-05-25 07:03:30|1021|1020|1020.8|1020.6|1021.6|1020.6|1020.8|1020|2227
1621926220000|2021-05-25 07:03:40|1021.4||1021.4||1021.4||1021||200
1621926230000|2021-05-25 07:03:50|1021|1020|1020.8|1020|1021.4|1020|1020.8|1020|14857
1621926240000|2021-05-25 07:04:00|||||||||3456
1621926260000|2021-05-25 07:04:20|1021.4|1020.2|1019.8|1019|1021.4|1020.2|1019.8|1019|2859
1621926270000|2021-05-25 07:04:30|1019.6|1018.2|1019.4|1018|1019.6|1019|1019.4|1018|721
1621926280000|2021-05-25 07:04:40|1020|1018.6|1020.2|1018.8|1020.2|1018.8|1019.4|1018.6|2941
1621926290000|2021-05-25 07:04:50||1020||1020||1020||1020|1246
1621926300000|2021-05-25 07:05:00|1020.6|1020.2|1019.8|1018.8|1022|1020.6|1019.8|1018.6|37322
1621926310000|2021-05-25 07:05:10|1020|1019|1020.8|1020.4|1020.8|1020.4|1020|1018.8|57481
1621926320000|2021-05-25 07:05:20|1020.6|1020.2|1020.6|1020|1020.6|1020.2|1020.6|1020|228
1621926330000|2021-05-25 07:05:30|1020.8|1020.2|1022.4|1021|1023|1021|1020.8|1020.2|1531
1621926340000|2021-05-25 07:05:40||1021.4||1022.2||1022.2||1021.4|208
1621926350000|2021-05-25 07:05:50||1021.6||1021.6||1021.6||1021.6|1
1621926360000|2021-05-25 07:06:00|1022.2|1021.4|1020.8|1019.8|1022.2|1021.6|1020.6|1019.6|4854
1621926370000|2021-05-25 07:06:10|1020.6|1019.6|1020.6|1019.6|1020.6|1019.8|1020.6|1019.6|1186
1621926380000|2021-05-25 07:06:20|1020.4|1019.4|1020.4|1019.6|1020.4|1019.8|1020|1018.8|2268
1621926390000|2021-05-25 07:06:30|1020.6|1020|1022.4|1021.4|1023|1021.4|1020.4|1019.6|3927
1621926400000|2021-05-25 07:06:40|1022.8|1021.6|1020.4|1019.4|1023|1021.8|1020.4|1019.4|63115
1621926410000|2021-05-25 07:06:50|1020.6|1019.6|1021|1020.4|1021.2|1020.6|1020.6|1019.6|3608
1621926420000|2021-05-25 07:07:00|1021.2|1021|1021.2|1020.4|1021.2|1021|1021|1020.4|1498
1621926430000|2021-05-25 07:07:10|1021|1020.2|1021|1020|1021|1020.2|1021|1020|338
1621926440000|2021-05-25 07:07:20|1020.8|1019.8|1020.8|1020|1020.8|1020|1020.4|1019.8|1868
1621926450000|2021-05-25 07:07:30|1021|1020.2|1021|1020.2|1021|1020.2|1021|1020.2|220
1621926470000|2021-05-25 07:07:50||1020||1020||1020||1020|0
1621926480000|2021-05-25 07:08:00|1021.2|1020.4|1021|1020.6|1021.2|1020.6|1021|1020.4|2930
1621926490000|2021-05-25 07:08:10|1021.2|1020.4|1021.2|1020.6|1021.2|1020.6|1021.2|1020.4|1516
1621926500000|2021-05-25 07:08:20|1021.4|1020.8|1019.2|1018.4|1021.6|1021.2|1019.2|1018|37952
1621926520000|2021-05-25 07:08:40|1019|1018|1018|1017.2|1019|1018|1018|1017|8370
1621926540000|2021-05-25 07:09:00|1018.2|1017.4|1018.4|1017.6|1018.4|1017.6|1018.2|1017.4|2108
1621926550000|2021-05-25 07:09:10|1019.2|1019|1018.4|1017.4|1019.4|1019|1017.2|1017|27750
1621926560000|2021-05-25 07:09:20|1019|1017.6|1019.4|1018.4|1019.6|1018.4|1019|1017.6|2178
1621926570000|2021-05-25 07:09:30|1019.2|1018.6|1019.6|1019|1019.6|1019.2|1019.2|1018.4|1541
1621926580000|2021-05-25 07:09:40|1020|1019.2|1021.8|1020.6|1022|1020.8|1020|1019.2|4926
1621926600000|2021-05-25 07:10:00|1022|1020.8|1022.8|1021.8|1023.6|1023|1021.8|1020.8|15158
1621926610000|2021-05-25 07:10:10|1023|1022|1023.8|1022.8|1024|1023.6|1023|1022|4459
1621926620000|2021-05-25 07:10:20|1023.2|1022.6|1023.6|1022.6|1023.8|1022.6|1023.2|1022.4|150
1621926630000|2021-05-25 07:10:30|1023.4|1022.4|1023|1022|1023.4|1022.4|1023|1021.8|779
1621926640000|2021-05-25 07:10:40|1022.8|1021.8|1022.4|1021.8|1022.8|1021.8|1022.4|1021.4|1278
1621926650000|2021-05-25 07:10:50|1022.6||1022.6||1022.6||1022.6||0
1621926670000|2021-05-25 07:11:10|1022.8|1022|1023|1022.6|1023.2|1022.6|1022.6|1022|711
1621926680000|2021-05-25 07:11:20|1023.2|1022.8|1023.2|1022.8|1023.6|1023|1023|1022.6|3142
1621926690000|2021-05-25 07:11:30|1023.6|1023|1024|1023.2|1024.4|1023.2|1023.4|1022.8|2273
1621926700000|2021-05-25 07:11:40|1023.4|1023.4|1024.4|1023.8|1024.4|1023.8|1023.4|1023.2|3223
1621926710000|2021-05-25 07:11:50|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|1558
1621926720000|2021-05-25 07:12:00|1024.4|1023.6|1025.2|1024.4|1025.6|1024.4|1024.4|1023.6|16116
1621926730000|2021-05-25 07:12:10|1025.4|1024.6|1025|1024.4|1026.2|1026|1024.8|1024|12833
1621926740000|2021-05-25 07:12:20|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|299
1621926750000|2021-05-25 07:12:30|1024.6|1024|1025.2|1024.4|1025.2|1024.4|1024.4|1024|5639
1621926770000|2021-05-25 07:12:50|1025.4|1024.8|1026.2|1025.4|1026.4|1025.4|1025.2|1024.8|2489
1621926780000|2021-05-25 07:13:00|1026|1025.2|1025.6|1025.2|1026.4|1026.2|1025.6|1025.2|8000
1621926790000|2021-05-25 07:13:10|1025.4|1025.4|1026.2|1025.4|1026.4|1025.4|1025.4|1025.4|6712
1621926800000|2021-05-25 07:13:20|1026||1026||1026||1026||50
1621926810000|2021-05-25 07:13:30|1025.8|1025.2|1024.2|1023.8|1025.8|1025.2|1024.2|1023.8|31301
1621926820000|2021-05-25 07:13:40|1023|1023.4|1024|1023|1024.2|1023.4|1023|1022.6|7650
1621926840000|2021-05-25 07:14:00||1022.8||1022.8||1022.8||1022.8|0
1621926850000|2021-05-25 07:14:10|1023.8|1022.6|1023|1022.4|1023.8|1022.6|1022.8|1022|3816
1621926860000|2021-05-25 07:14:20|1023.2|1022.6|1023.6|1023|1023.6|1023|1023|1022.6|5304
1621926870000|2021-05-25 07:14:30|1023.8|1023.2|1024.6|1023.8|1024.8|1024|1023.8|1023.2|3172
1621926880000|2021-05-25 07:14:40|1024.4|1023.6|1024.4|1023.2|1024.4|1023.6|1024.4|1023.2|650
1621926900000|2021-05-25 07:15:00||1023.4||1023.4||1023.4||1023.4|0
1621926910000|2021-05-25 07:15:10|1024.6|1023.6|1025.6|1024.8|1025.8|1025|1024.6|1023.6|5924
1621926920000|2021-05-25 07:15:20||1025||1025||1025||1025|0
1621926930000|2021-05-25 07:15:30|1025.8|1025.2|1026.4|1025.4|1026.4|1025.6|1025.8|1025.2|2131
1621926940000|2021-05-25 07:15:40|1026.2|1025.2|1025.2|1024.2|1026.2|1025.2|1025.2|1024.2|3485
1621926950000|2021-05-25 07:15:50|1025.4|1024.4|1025.4|1024.6|1025.4|1024.6|1025.2|1024.4|331
1621926960000|2021-05-25 07:16:00|1025.8|1025|1026|1025.2|1026|1025.2|1025.4|1025|6148
1621926970000|2021-05-25 07:16:10|1025.8|1025|1025.6|1025.2|1025.8|1025.2|1025.4|1024.6|15120
1621926980000|2021-05-25 07:16:20|1025.8|1025.4|1025.8|1025.2|1026|1025.6|1025.8|1025.2|2667
1621926990000|2021-05-25 07:16:30|1025.6|1025.6|1026.2|1025.4|1026.2|1025.6|1025.6|1025.2|3750
1621927000000|2021-05-25 07:16:40|1025.8|1025|1027.2|1026.6|1027.6|1027|1025.8|1025|14313
1621927010000|2021-05-25 07:16:50|1027.4|1026.8|1027.2|1026.4|1027.4|1026.8|1027.2|1026.2|1980
1621927020000|2021-05-25 07:17:00|||||||||89
1621927030000|2021-05-25 07:17:10|1027.4|1026.6|1027.6|1027|1027.6|1027.2|1027.4|1026.6|410
1621927050000|2021-05-25 07:17:30|1027.4|1026.6|1027.6|1026.8|1028.2|1026.8|1026.8|1026|9565
1621927070000|2021-05-25 07:17:50|1027.4|1026.6|1025.8|1025.2|1027.4|1026.6|1025.8|1025.2|3853
1621927080000|2021-05-25 07:18:00|1025.6|1025|1025.4|1024.6|1025.6|1025|1025.2|1024.6|1582
1621927090000|2021-05-25 07:18:10|1025.2|1024.8|1025.6|1025|1025.6|1025|1025.2|1024.8|501
1621927110000|2021-05-25 07:18:30|1025.8|1025.2|1027.2|1026.4|1028|1026.4|1025.8|1025.2|11314
1621927130000|2021-05-25 07:18:50|1027||1027||1027||1027||295
1621927140000|2021-05-25 07:19:00|1026.8|1026.6|1026.2|1025.4|1026.8|1026.6|1026.2|1025.4|1826
1621927150000|2021-05-25 07:19:10|1026|1025.2|1025.8|1025|1026|1025.2|1025.8|1025|10
1621927170000|2021-05-25 07:19:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025|0
1621927180000|2021-05-25 07:19:40|1025.8|1025.4|1025.2|1024.4|1025.8|1025.4|1025.2|1024.4|2132
1621927190000|2021-05-25 07:19:50|1025|1024.6|1025.8|1025.2|1025.8|1025.2|1024.8|1024.6|3461
1621927210000|2021-05-25 07:20:10|1026.2|1025.4|1026.2|1025.8|1026.4|1025.8|1025.8|1025.4|1461
1621927220000|2021-05-25 07:20:20|1026.6|1026|1027|1026.2|1027|1026.2|1026.6|1026|800
1621927230000|2021-05-25 07:20:30|1027.4|1026.4|1027.8|1027|1027.8|1027|1027.2|1026.4|396
1621927240000|2021-05-25 07:20:40|1028|1027.2|1028|1027.4|1028.2|1027.4|1028|1027.2|1128
1621927250000|2021-05-25 07:20:50|1027.8|1027.2|1028.2|1027.2|1028.2|1027.2|1027.2|1026.4|6282
1621927260000|2021-05-25 07:21:00|1028.4|1027.4|1028|1027.4|1029|1027.6|1028|1027.4|1934
1621927270000|2021-05-25 07:21:10|1028.2|1027.6|1028.8|1027.6|1028.8|1027.6|1028|1027.6|1233
1621927280000|2021-05-25 07:21:20|1029|1027.8|1029|1028|1029|1028|1029|1027.8|0
1621927300000|2021-05-25 07:21:40|1028.8||1028.8||1028.8||1028.8||0
1621927310000|2021-05-25 07:21:50|1029|1028.2|1028.8|1028.2|1029|1028.2|1028.8|1028.2|543
1621927320000|2021-05-25 07:22:00||1028.4||1028.4||1028.6||1028.4|250
1621927330000|2021-05-25 07:22:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|8457
1621927340000|2021-05-25 07:22:20|1028.4|1027.8|1028.4|1028.2|1029|1028.2|1028.2|1027.4|802
1621927350000|2021-05-25 07:22:30|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.6|1028.2|3833
1621927360000|2021-05-25 07:22:40|1028.8|1028.8|1028.8|1028|1029|1028.8|1028.8|1028|11780
1621927370000|2021-05-25 07:22:50||1028.2||1028.2||1028.2||1028.2|0
1621927390000|2021-05-25 07:23:10|1028.2|1028|1028.8|1028|1028.8|1028|1028.2|1027.6|6130
1621927410000|2021-05-25 07:23:30|1029.2|1028.2|1029.2|1028.4|1029.2|1028.4|1029.2|1028.2|484
1621927420000|2021-05-25 07:23:40|1029.4|1028.6|1029.8|1029.2|1030|1029.2|1029.4|1028.6|1406
1621927430000|2021-05-25 07:23:50|1029.6|1029|1028.4|1027.8|1029.6|1029|1028.4|1027.8|4652
1621927440000|2021-05-25 07:24:00|1028.2|1027.6|1027.8|1027.2|1028.2|1027.6|1027.8|1027|495
1621927490000|2021-05-25 07:24:50||1027.4||1027.2||1027.4||1027|0
1621927500000|2021-05-25 07:25:00|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1026.8|770
1621927510000|2021-05-25 07:25:10|1027.8|1027.4|1027.6|1027|1027.8|1027.4|1027.6|1026.8|1420
1621927530000|2021-05-25 07:25:30||1027.2||1027.2||1027.2||1027.2|0
1621927540000|2021-05-25 07:25:40|1027.8|1027.4|1027.6|1027|1028.2|1027.4|1027.6|1027|2599
1621927560000|2021-05-25 07:26:00|1027.4|1026.8|1027|1026|1027.4|1026.8|1027|1026|4765
1621927570000|2021-05-25 07:26:10|1026.8|1026.2|1025.6|1025|1026.8|1026.2|1025.6|1025|2329
1621927580000|2021-05-25 07:26:20|1025.8|1024.8|1025.4|1024.8|1025.8|1024.8|1025.4|1024.6|900
1621927590000|2021-05-25 07:26:30|1025.6|1025|1025.6|1024.8|1025.8|1025|1025|1024|5831
1621927600000|2021-05-25 07:26:40|1025|1024.6|1025.8|1025|1025.8|1025|1025|1024.6|49
1621927620000|2021-05-25 07:27:00|1025.6|1024.8|1025.6|1025|1025.6|1025|1025.2|1024.4|571
1621927630000|2021-05-25 07:27:10|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|429
1621927670000|2021-05-25 07:27:50|1026.2|1025.6|1025|1024.6|1026.4|1025.6|1025|1024|10604
1621927680000|2021-05-25 07:28:00|1025.2|1024.8|1026.4|1025.8|1026.4|1025.8|1025.2|1024.8|2805
1621927700000|2021-05-25 07:28:20|1026.2|1026|1025.4|1024.8|1026.2|1026|1025.4|1024.8|3903
1621927710000|2021-05-25 07:28:30|1025.2|1024.6|1025|1024|1025.2|1024.6|1025|1024|20
1621927720000|2021-05-25 07:28:40|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1621927730000|2021-05-25 07:28:50|1025.4|1024.4|1025|1024.4|1025.4|1024.4|1024.8|1024.4|1150
1621927740000|2021-05-25 07:29:00|1025.4|1024.6|1025.4|1024.4|1025.6|1024.6|1025.4|1024.4|1000
1621927750000|2021-05-25 07:29:10|1025.6|1024.6|1025.6|1024.8|1025.6|1024.8|1025.6|1024.6|1260
1621927760000|2021-05-25 07:29:20|1025.4|1024.6|1025.4|1024.6|1025.4|1024.6|1025.4|1024.6|0
1621927780000|2021-05-25 07:29:40|1025.6|1024.8|1025.2|1024.6|1025.6|1025|1025.2|1024.6|1338
1621927790000|2021-05-25 07:29:50|||||||||96
1621927800000|2021-05-25 07:30:00||1024.8||1024.6||1024.8||1024.6|145
1621927810000|2021-05-25 07:30:10|1025|1024.8|1025.4|1024.8|1025.4|1024.8|1025|1024.6|688
1621927820000|2021-05-25 07:30:20|1025.6|1025|1025.4|1024.8|1025.6|1025.2|1025.4|1024.8|817
1621927830000|2021-05-25 07:30:30|1025.6|1025|1027|1026.2|1027|1026.2|1025.4|1024.8|9024
1621927840000|2021-05-25 07:30:40||1026.4||1026.6||1026.6||1026.4|0
1621927850000|2021-05-25 07:30:50|1026.6|1026.4|1029|1028.2|1029.2|1028.2|1026.6|1025.8|22184
1621927860000|2021-05-25 07:31:00|1029.2|1028.4|1029.8|1029|1029.8|1029|1029.2|1028.4|410
1621927870000|2021-05-25 07:31:10|1030|1029.2|1030|1029.2|1030|1029.2|1029.4|1028.6|2509
1621927880000|2021-05-25 07:31:20|1030.4|1029.4|1030.4|1029.8|1031|1030.4|1030.4|1029.4|6046
1621927890000|2021-05-25 07:31:30|1030.6|1029.6|1030.8|1030|1031|1030|1030|1029.4|1930
1621927900000|2021-05-25 07:31:40|1030.6|1029.8|1030.6|1029.8|1030.6|1030|1030|1029.2|2683
1621927910000|2021-05-25 07:31:50|1030.4|1030|1030.4|1029.4|1030.6|1030.2|1029.6|1029.4|9976
1621927920000|2021-05-25 07:32:00|1030.2|1029.2|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|266
1621927930000|2021-05-25 07:32:10|1030|1029.4|1030.2|1029.6|1031|1030.2|1030|1028.8|25284
1621927940000|2021-05-25 07:32:20|1030.4||1030||1030.4||1030||0
1621927950000|2021-05-25 07:32:30|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.2|1028.6|8716
1621927960000|2021-05-25 07:32:40|1029.8|1029.2|1030.2|1029.4|1031|1030.6|1029.8|1029.2|30131
1621927970000|2021-05-25 07:32:50||1029.6||1029.6||1029.6||1029.6|0
1621927980000|2021-05-25 07:33:00|1030.4|1029.8|1030.4|1029.6|1030.6|1030|1030|1028.8|7976
1621927990000|2021-05-25 07:33:10|1030.2|1030|1030|1029.2|1030.4|1030|1029.8|1028.8|3987
1621928000000|2021-05-25 07:33:20|1029.8||1029.8||1029.8||1029.8||0
1621928010000|2021-05-25 07:33:30|1030|1029.4|1029.8|1029.2|1030.6|1029.8|1029.8|1029.2|541
1621928020000|2021-05-25 07:33:40|1029.6|1029.4|1029.6|1029.4|1029.6|1029.6|1029.6|1029.2|12901
1621928030000|2021-05-25 07:33:50|1029.8|1029.6|1029.6|1028.8|1029.8|1029.6|1029.2|1028.8|9911
1621928040000|2021-05-25 07:34:00|1029.4|1028.6|1029.2|1028.8|1029.4|1028.8|1029.2|1028.6|250
1621928050000|2021-05-25 07:34:10||1028.6||1029||1029||1028.6|0
1621928060000|2021-05-25 07:34:20|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|1359
1621928070000|2021-05-25 07:34:30|1029|1028.4|1029.2|1028.4|1029.2|1029|1029|1028.4|1000
1621928080000|2021-05-25 07:34:40|1029|1029|1029|1028.4|1029.2|1029|1029|1028.4|645
1621928090000|2021-05-25 07:34:50|1028.8|1028.2|1029.6|1029|1029.6|1029.2|1028.6|1028|2212
1621928100000|2021-05-25 07:35:00|1029.4|1028.8|1028.4|1027.8|1029.4|1028.8|1028|1027.2|4632
1621928110000|2021-05-25 07:35:10|1028.2|1027.6|1028.2|1027.4|1028.2|1027.6|1028.2|1027.4|0
1621928130000|2021-05-25 07:35:30|1028.4|1027.6|1027.4|1026.6|1028.4|1028|1027.4|1026.6|3726
1621928140000|2021-05-25 07:35:40|1027.6|1026.8|1027.6|1026.8|1027.8|1027.4|1027.6|1026.8|3992
1621928150000|2021-05-25 07:35:50|1027.8|1027|1028.2|1027.2|1028.2|1027.2|1027.8|1027|1686
1621928170000|2021-05-25 07:36:10|1028|1027|1027.8|1027.4|1028.2|1027.6|1027.8|1027|1770
1621926010000|2021-05-25 07:00:10|1025|1023|1023.2|1021.2|1025|1023.4|1023.2|1021|13409
1621928180000|2021-05-25 07:36:20|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|45
1621928200000|2021-05-25 07:36:40|||||||||1755
1621928210000|2021-05-25 07:36:50|1028.6|1027.8|1028.4|1027.8|1028.8|1028.2|1027.8|1027.4|10871
1621926020000|2021-05-25 07:00:20|1023.4|1021.4|1023.4|1021.4|1023.4|1021.4|1023.4|1021.4|1441
1621928220000|2021-05-25 07:37:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.6|1028.2|479
1621928230000|2021-05-25 07:37:10|1029|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.2|682
1621926030000|2021-05-25 07:00:30|1024.2|1022.2|1026.6|1024.4|1027|1024.6|1024.2|1022.2|2863
1621928240000|2021-05-25 07:37:20|1029.2|1028.6|1029.2|1028.8|1029.4|1029|1029.2|1028.6|2883
1621928260000|2021-05-25 07:37:40|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.4|1065
1621926040000|2021-05-25 07:00:40|1026.4|1022.8|1024.2|1021.4|1026.4|1022.8|1024.2|1021.2|25290
1621928270000|2021-05-25 07:37:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.4|1401
1621928280000|2021-05-25 07:38:00|1029.2|1028.4|1029.2|1028.8|1029.4|1028.8|1029.2|1028.4|20
1621926050000|2021-05-25 07:00:50|1024|1022.4|1023.2|1021.2|1024|1022.4|1023.2|1021.2|36373
1621928320000|2021-05-25 07:38:40||1029||1029||1029||1029|0
1621928330000|2021-05-25 07:38:50|1029.4|1029.2|1029.8|1029.2|1029.8|1029.2|1029.4|1029.2|1869
1621926060000|2021-05-25 07:01:00|1023|1022|1022.6|1022|1023|1022|1022.6|1022|1301
1621928340000|2021-05-25 07:39:00|1029.6|1029|1028|1027.4|1029.6|1029|1028|1027.4|2657
1621928350000|2021-05-25 07:39:10|1028.2|1027.6|1028.6|1027.8|1028.6|1027.8|1028.2|1027.6|636
1621926070000|2021-05-25 07:01:10|1022.4||1022.8||1023||1022.2||2083
1621928370000|2021-05-25 07:39:30|1028.4|1027.6|1027.8|1027.4|1028.4|1028|1027.8|1027.4|486
1621928380000|2021-05-25 07:39:40||1027.2||1027.2||1027.2||1027.2|0
1621926080000|2021-05-25 07:01:20|1022.6||1022.4||1022.6||1022.4||0
1621928390000|2021-05-25 07:39:50|1028||1028||1028||1028||0
1621928400000|2021-05-25 07:40:00|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|200
1621926090000|2021-05-25 07:01:30|1023|1022.6|1022.2|1021|1023|1022.6|1022.2|1021|31151
1621928410000|2021-05-25 07:40:10|||||||||49
1621928430000|2021-05-25 07:40:30|1028|1027.2|1027.8|1027.4|1028.2|1027.6|1027.8|1027.2|1098
1621926100000|2021-05-25 07:01:40|1022.4|1021.2|1022.2|1021|1022.8|1021.2|1022.2|1021|1052
1621928440000|2021-05-25 07:40:40|1027.4|1027.2|1027.2|1026.4|1028.2|1027.4|1026.8|1026.4|4356
1621928450000|2021-05-25 07:40:50||1026.6||1026.6||1026.6||1026.6|200
1621926110000|2021-05-25 07:01:50|1022|1020.6|1019.4|1018|1022|1020.6|1019.4|1018|57206
1621928460000|2021-05-25 07:41:00|1027.6|1026.8|1028.2|1027.2|1028.2|1027.2|1027.6|1026.8|1319
1621928490000|2021-05-25 07:41:30|1028|1027|1027.4|1026.6|1028|1027|1027.4|1026.6|833
1621926120000|2021-05-25 07:02:00|1019.2|1018.8|1021.6|1021|1023|1021|1019|1018.8|30307
1621928500000|2021-05-25 07:41:40||1026.8||1027||1027||1026.8|0
1621928510000|2021-05-25 07:41:50|1027.6|1027.2|1028|1027.4|1028.2|1027.6|1027.6|1027.2|1091
1621926130000|2021-05-25 07:02:10|1021.4|1020|1021.4|1020.8|1021.4|1020.8|1021.4|1020|4271
1621928520000|2021-05-25 07:42:00|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027.4|1027|2152
1621928530000|2021-05-25 07:42:10|1027.2|1026.6|1027.2|1026.4|1027.2|1026.6|1026.8|1026|575
1621926140000|2021-05-25 07:02:20|1021.2|1020|1021.2|1020|1021.2|1020|1021.2|1020|4222
1621928540000|2021-05-25 07:42:20|1027|1026.2|1026.8|1026|1027|1026.2|1026.8|1026|109
1621926150000|2021-05-25 07:02:30|1021.4||1021||1021.4||1021||0
1621928560000|2021-05-25 07:42:40|1026.6|1026.2|1026.4|1026.2|1026.6|1026.4|1026.4|1026.2|1
1621926160000|2021-05-25 07:02:40||1020.6||1020.6||1020.6||1020.6|0
1621928570000|2021-05-25 07:42:50|1026.6|1026|1026.8|1026.2|1027|1026.4|1026|1025.4|2435
1621926180000|2021-05-25 07:03:00||1020||1020||1020||1020|372
1621928590000|2021-05-25 07:43:10|1026.2|1026|1026.2|1025.4|1026.2|1026|1026.2|1025.4|499
1621928600000|2021-05-25 07:43:20|1026||1026||1026||1026||0
1621926190000|2021-05-25 07:03:10|1020.8|1018.6|1020.6|1018.4|1020.8|1020|1020.6|1018.2|287
1621928610000|2021-05-25 07:43:30|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.4|1025|785
1621928620000|2021-05-25 07:43:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|448
1621926200000|2021-05-25 07:03:20|1021|1018.6|1020.8|1019.4|1021|1020.6|1020.4|1018.4|3500
1621928630000|2021-05-25 07:43:50|1026.2|1025.8|1026.6|1025.8|1026.6|1026|1026.2|1025.8|2403
1621928640000|2021-05-25 07:44:00|1026.4|1026|1025.8|1025.2|1026.4|1026|1025.6|1025|7772
1621926210000|2021-05-25 07:03:30|1021|1020|1020.8|1020.6|1021.6|1020.6|1020.8|1020|2227
1621928660000|2021-05-25 07:44:20|1025.6|1025|1025.2|1025|1025.6|1025|1025.2|1025|1209
1621926220000|2021-05-25 07:03:40|1021.4||1021.4||1021.4||1021||200
1621928670000|2021-05-25 07:44:30|1025.4|1024.8|1025.2|1024.8|1025.6|1024.8|1025|1024.8|3470
1621926230000|2021-05-25 07:03:50|1021|1020|1020.8|1020|1021.4|1020|1020.8|1020|14857
1621928680000|2021-05-25 07:44:40||1025||1025||1025||1025|0
1621926240000|2021-05-25 07:04:00|||||||||3456
1621928690000|2021-05-25 07:44:50|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|241
1621926260000|2021-05-25 07:04:20|1021.4|1020.2|1019.8|1019|1021.4|1020.2|1019.8|1019|2859
1621928700000|2021-05-25 07:45:00|1025.2|1024.8|1025.4|1024.8|1025.6|1025|1025|1024.8|1005
1621926270000|2021-05-25 07:04:30|1019.6|1018.2|1019.4|1018|1019.6|1019|1019.4|1018|721
1621928720000|2021-05-25 07:45:20|1025.6|1025|1026.4|1025.8|1026.4|1025.8|1025.4|1025|2520
1621926280000|2021-05-25 07:04:40|1020|1018.6|1020.2|1018.8|1020.2|1018.8|1019.4|1018.6|2941
1621928730000|2021-05-25 07:45:30|1026.2|1026|1027.6|1026.8|1027.8|1027|1026.2|1026|3913
1621926290000|2021-05-25 07:04:50||1020||1020||1020||1020|1246
1621928740000|2021-05-25 07:45:40|1027.4|1027|1027.6|1027|1027.6|1027|1027.2|1027|0
1621926300000|2021-05-25 07:05:00|1020.6|1020.2|1019.8|1018.8|1022|1020.6|1019.8|1018.6|37322
1621928750000|2021-05-25 07:45:50|1027.4|1026.8|1027.4|1026.6|1027.6|1026.8|1026.6|1026|2219
1621926310000|2021-05-25 07:05:10|1020|1019|1020.8|1020.4|1020.8|1020.4|1020|1018.8|57481
1621928760000|2021-05-25 07:46:00|1027|1026.8|1027|1026.8|1027.4|1027|1027|1026.8|893
1621928790000|2021-05-25 07:46:30|1027.2|1027|1027.8|1027.6|1028.2|1027.6|1027.2|1027|1963
1621926320000|2021-05-25 07:05:20|1020.6|1020.2|1020.6|1020|1020.6|1020.2|1020.6|1020|228
1621928800000|2021-05-25 07:46:40|1028.2|1027.8|1028.2|1027.6|1028.4|1028|1028.2|1027.6|985
1621926330000|2021-05-25 07:05:30|1020.8|1020.2|1022.4|1021|1023|1021|1020.8|1020.2|1531
1621928810000|2021-05-25 07:46:50|1028|1028|1028|1027.6|1028|1028|1028|1027.6|50
1621926340000|2021-05-25 07:05:40||1021.4||1022.2||1022.2||1021.4|208
1621928820000|2021-05-25 07:47:00|1027.8||1027.8||1027.8||1027.8||50
1621926350000|2021-05-25 07:05:50||1021.6||1021.6||1021.6||1021.6|1
1621928830000|2021-05-25 07:47:10|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|845
1621926360000|2021-05-25 07:06:00|1022.2|1021.4|1020.8|1019.8|1022.2|1021.6|1020.6|1019.6|4854
1621928840000|2021-05-25 07:47:20|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|1323
1621928850000|2021-05-25 07:47:30|1027.6|1027.2|1027.8|1027.2|1027.8|1027.4|1027.2|1027|1059
1621926370000|2021-05-25 07:06:10|1020.6|1019.6|1020.6|1019.6|1020.6|1019.8|1020.6|1019.6|1186
1621928860000|2021-05-25 07:47:40||1027.4||1027.2||1027.4||1027.2|600
1621928870000|2021-05-25 07:47:50||1027.4||1027.4||1027.4||1027.4|0
1621926380000|2021-05-25 07:06:20|1020.4|1019.4|1020.4|1019.6|1020.4|1019.8|1020|1018.8|2268
1621928880000|2021-05-25 07:48:00||1027.6||1027.4||1027.6||1027.4|150
1621926390000|2021-05-25 07:06:30|1020.6|1020|1022.4|1021.4|1023|1021.4|1020.4|1019.6|3927
1621928890000|2021-05-25 07:48:10|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|783
1621928920000|2021-05-25 07:48:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|3890
1621926400000|2021-05-25 07:06:40|1022.8|1021.6|1020.4|1019.4|1023|1021.8|1020.4|1019.4|63115
1621928930000|2021-05-25 07:48:50||1027.2||1027.4||1027.4||1027.2|0
1621926410000|2021-05-25 07:06:50|1020.6|1019.6|1021|1020.4|1021.2|1020.6|1020.6|1019.6|3608
1621928940000|2021-05-25 07:49:00|1028|1027.6|1028|1027.4|1028|1027.6|1027.8|1027.4|440
1621926420000|2021-05-25 07:07:00|1021.2|1021|1021.2|1020.4|1021.2|1021|1021|1020.4|1498
1621928950000|2021-05-25 07:49:10|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.8|1027.2|0
1621928960000|2021-05-25 07:49:20|1027.6|1027.4|1027.4|1027.2|1027.8|1027.4|1027|1026.8|3180
1621926430000|2021-05-25 07:07:10|1021|1020.2|1021|1020|1021|1020.2|1021|1020|338
1621928970000|2021-05-25 07:49:30|1027.6||1027.8||1027.8||1027.6||0
1621926440000|2021-05-25 07:07:20|1020.8|1019.8|1020.8|1020|1020.8|1020|1020.4|1019.8|1868
1621928980000|2021-05-25 07:49:40|1027.6||1027.6||1027.6||1027.6||0
1621926450000|2021-05-25 07:07:30|1021|1020.2|1021|1020.2|1021|1020.2|1021|1020.2|220
1621928990000|2021-05-25 07:49:50|1027.4|1026.8|1027.8|1027|1027.8|1027.2|1027.2|1026.8|814
1621926470000|2021-05-25 07:07:50||1020||1020||1020||1020|0
1621929000000|2021-05-25 07:50:00|1027.6|1027.2|1027.4|1027|1027.6|1027.4|1027.2|1026.8|2362
1621926480000|2021-05-25 07:08:00|1021.2|1020.4|1021|1020.6|1021.2|1020.6|1021|1020.4|2930
1621929010000|2021-05-25 07:50:10|1027.6|1027.2|1027.4|1026.8|1027.6|1027.2|1027.2|1026.8|750
1621926490000|2021-05-25 07:08:10|1021.2|1020.4|1021.2|1020.6|1021.2|1020.6|1021.2|1020.4|1516
1621929020000|2021-05-25 07:50:20|1027.2|1027|1027.2|1027|1027.2|1027|1027.2|1027|0
1621926500000|2021-05-25 07:08:20|1021.4|1020.8|1019.2|1018.4|1021.6|1021.2|1019.2|1018|37952
1621929030000|2021-05-25 07:50:30|1027|1026.8|1027|1026.8|1027.2|1026.8|1027|1026.8|936
1621929040000|2021-05-25 07:50:40|1027.4|1027|1027|1026.6|1027.4|1027|1026.8|1026.6|2874
1621926520000|2021-05-25 07:08:40|1019|1018|1018|1017.2|1019|1018|1018|1017|8370
1621929050000|2021-05-25 07:50:50|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|1090
1621929060000|2021-05-25 07:51:00|1026.8||1027||1027||1026.8||0
1621926540000|2021-05-25 07:09:00|1018.2|1017.4|1018.4|1017.6|1018.4|1017.6|1018.2|1017.4|2108
1621929070000|2021-05-25 07:51:10|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027.2|1026.6|1943
1621929090000|2021-05-25 07:51:30|1027.4|1027|1028.6|1028|1028.6|1028.2|1027.4|1026.8|1240
1621926550000|2021-05-25 07:09:10|1019.2|1019|1018.4|1017.4|1019.4|1019|1017.2|1017|27750
1621929100000|2021-05-25 07:51:40|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|0
1621929110000|2021-05-25 07:51:50|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028|0
1621926560000|2021-05-25 07:09:20|1019|1017.6|1019.4|1018.4|1019.6|1018.4|1019|1017.6|2178
1621929120000|2021-05-25 07:52:00||1028.2||1028.2||1028.2||1028.2|0
1621926570000|2021-05-25 07:09:30|1019.2|1018.6|1019.6|1019|1019.6|1019.2|1019.2|1018.4|1541
1621929130000|2021-05-25 07:52:10||1028.4||1028.4||1028.4||1028.4|0
1621929140000|2021-05-25 07:52:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|290
1621926580000|2021-05-25 07:09:40|1020|1019.2|1021.8|1020.6|1022|1020.8|1020|1019.2|4926
1621929150000|2021-05-25 07:52:30|1028.6||1028.8||1028.8||1028.6||10
1621929160000|2021-05-25 07:52:40|1028.6|1028.2|1028.4|1028|1028.8|1028.2|1028.4|1028|510
1621929170000|2021-05-25 07:52:50|1028.2||1028.4||1028.4||1028.2||0
1621926600000|2021-05-25 07:10:00|1022|1020.8|1022.8|1021.8|1023.6|1023|1021.8|1020.8|15158
1621929180000|2021-05-25 07:53:00|1028.2||1028.2||1028.4||1028.2||0
1621929190000|2021-05-25 07:53:10|1028.4||1028.4||1028.4||1028.4||1287
1621926610000|2021-05-25 07:10:10|1023|1022|1023.8|1022.8|1024|1023.6|1023|1022|4459
1621929200000|2021-05-25 07:53:20|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028|4490
1621929210000|2021-05-25 07:53:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|0
1621926620000|2021-05-25 07:10:20|1023.2|1022.6|1023.6|1022.6|1023.8|1022.6|1023.2|1022.4|150
1621929220000|2021-05-25 07:53:40|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|247
1621929230000|2021-05-25 07:53:50|1028|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.8|1171
1621926630000|2021-05-25 07:10:30|1023.4|1022.4|1023|1022|1023.4|1022.4|1023|1021.8|779
1621929240000|2021-05-25 07:54:00|1028.4|1028|1028.4|1027.8|1028.4|1028|1028|1027.8|298
1621929260000|2021-05-25 07:54:20|1028.6|1028|1028.6|1028.2|1028.6|1028.2|1028.6|1028|0
1621926640000|2021-05-25 07:10:40|1022.8|1021.8|1022.4|1021.8|1022.8|1021.8|1022.4|1021.4|1278
1621929270000|2021-05-25 07:54:30|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|163
1621929280000|2021-05-25 07:54:40|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1621926650000|2021-05-25 07:10:50|1022.6||1022.6||1022.6||1022.6||0
1621929290000|2021-05-25 07:54:50||1028.2||1028||1028.2||1028|742
1621926670000|2021-05-25 07:11:10|1022.8|1022|1023|1022.6|1023.2|1022.6|1022.6|1022|711
1621929300000|2021-05-25 07:55:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1856
1621926680000|2021-05-25 07:11:20|1023.2|1022.8|1023.2|1022.8|1023.6|1023|1023|1022.6|3142
1621929320000|2021-05-25 07:55:20|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|2500
1621929330000|2021-05-25 07:55:30|1028.8|1028.4|1029.8|1029.4|1029.8|1029.4|1028.8|1028.4|11977
1621926690000|2021-05-25 07:11:30|1023.6|1023|1024|1023.2|1024.4|1023.2|1023.4|1022.8|2273
1621929340000|2021-05-25 07:55:40|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|0
1621929350000|2021-05-25 07:55:50||1028.8||1029||1029||1028.6|195
1621926700000|2021-05-25 07:11:40|1023.4|1023.4|1024.4|1023.8|1024.4|1023.8|1023.4|1023.2|3223
1621929360000|2021-05-25 07:56:00|1029.2|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.2|280
1621926710000|2021-05-25 07:11:50|1024.2|1023.6|1024.2|1023.8|1024.2|1023.8|1024|1023.6|1558
1621929370000|2021-05-25 07:56:10|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|479
1621929380000|2021-05-25 07:56:20|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|371
1621926720000|2021-05-25 07:12:00|1024.4|1023.6|1025.2|1024.4|1025.6|1024.4|1024.4|1023.6|16116
1621929390000|2021-05-25 07:56:30|1028.6||1028.6||1028.6||1028.6||13
1621929400000|2021-05-25 07:56:40|1028.4|1028|1027.6|1027|1028.4|1028|1027.4|1027|15896
1621926730000|2021-05-25 07:12:10|1025.4|1024.6|1025|1024.4|1026.2|1026|1024.8|1024|12833
1621929410000|2021-05-25 07:56:50|1027.4|1026.8|1025.6|1025.2|1027.4|1026.8|1025.6|1025.2|8304
1621929420000|2021-05-25 07:57:00|1025.8|1025.4|1026.4|1025.8|1026.4|1025.8|1025.8|1025.4|3864
1621926740000|2021-05-25 07:12:20|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|299
1621929430000|2021-05-25 07:57:10|1026.6|1026|1027|1026.4|1027|1026.4|1026.6|1025.8|880
1621929440000|2021-05-25 07:57:20||1026.6||1026.8||1026.8||1026.6|104
1621926750000|2021-05-25 07:12:30|1024.6|1024|1025.2|1024.4|1025.2|1024.4|1024.4|1024|5639
1621929450000|2021-05-25 07:57:30||1026.6||1026.6||1026.6||1026.6|161
1621926770000|2021-05-25 07:12:50|1025.4|1024.8|1026.2|1025.4|1026.4|1025.4|1025.2|1024.8|2489
1621929460000|2021-05-25 07:57:40|1026.8|1026.8|1027|1026.4|1027|1026.8|1026.6|1026.2|948
1621926780000|2021-05-25 07:13:00|1026|1025.2|1025.6|1025.2|1026.4|1026.2|1025.6|1025.2|8000
1621929470000|2021-05-25 07:57:50|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1621929480000|2021-05-25 07:58:00||1026.4||1026.4||1026.4||1026.4|0
1621926790000|2021-05-25 07:13:10|1025.4|1025.4|1026.2|1025.4|1026.4|1025.4|1025.4|1025.4|6712
1621929500000|2021-05-25 07:58:20||1026.6||1026.6||1026.6||1026.6|0
1621929510000|2021-05-25 07:58:30||1026.4||1026.4||1026.4||1026.4|50
1621926800000|2021-05-25 07:13:20|1026||1026||1026||1026||50
1621929540000|2021-05-25 07:59:00|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|255
1621926810000|2021-05-25 07:13:30|1025.8|1025.2|1024.2|1023.8|1025.8|1025.2|1024.2|1023.8|31301
1621929570000|2021-05-25 07:59:30||1026.6||1026.8||1026.8||1026.4|1334
1621926820000|2021-05-25 07:13:40|1023|1023.4|1024|1023|1024.2|1023.4|1023|1022.6|7650
1621929580000|2021-05-25 07:59:40||1026.6||1026.4||1026.8||1026.4|803
1621926840000|2021-05-25 07:14:00||1022.8||1022.8||1022.8||1022.8|0
1621929590000|2021-05-25 07:59:50||1026.8||1026.8||1026.8||1026.8|2078
1621926850000|2021-05-25 07:14:10|1023.8|1022.6|1023|1022.4|1023.8|1022.6|1022.8|1022|3816
1621929600000|2021-05-25 08:00:00|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.8|1026.2|800
1621929610000|2021-05-25 08:00:10|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|239
1621926860000|2021-05-25 07:14:20|1023.2|1022.6|1023.6|1023|1023.6|1023|1023|1022.6|5304
1621929620000|2021-05-25 08:00:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.4|1026|1858
1621929630000|2021-05-25 08:00:30|1026.6|1026.2|1027.6|1027|1027.8|1027|1026.6|1026.2|2708
1621926870000|2021-05-25 07:14:30|1023.8|1023.2|1024.6|1023.8|1024.8|1024|1023.8|1023.2|3172
1621929650000|2021-05-25 08:00:50|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.6|1027|611
1621929670000|2021-05-25 08:01:10|1028||1028||1028||1028||0
1621926880000|2021-05-25 07:14:40|1024.4|1023.6|1024.4|1023.2|1024.4|1023.6|1024.4|1023.2|650
1621929690000|2021-05-25 08:01:30|1028.4|1027.4|1028.4|1027.6|1028.6|1027.6|1028.4|1027.4|2000
1621929700000|2021-05-25 08:01:40|1028||1028||1028||1028||0
1621929710000|2021-05-25 08:01:50|1028.2|1027.8|1028.8|1028|1029|1028|1028.2|1027.8|307
1621926900000|2021-05-25 07:15:00||1023.4||1023.4||1023.4||1023.4|0
1621929720000|2021-05-25 08:02:00|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|356
1621929730000|2021-05-25 08:02:10|1028.6|1028.2|1029.8|1029.4|1030.4|1030|1028.6|1028.2|22121
1621926910000|2021-05-25 07:15:10|1024.6|1023.6|1025.6|1024.8|1025.8|1025|1024.6|1023.6|5924
1621929740000|2021-05-25 08:02:20|1029.6|1029.2|1028.4|1028|1029.6|1029.4|1028.4|1028|2132
1621929750000|2021-05-25 08:02:30|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|1389
1621926920000|2021-05-25 07:15:20||1025||1025||1025||1025|0
1621929760000|2021-05-25 08:02:40||1028.6||1028.6||1028.6||1028.4|0
1621926930000|2021-05-25 07:15:30|1025.8|1025.2|1026.4|1025.4|1026.4|1025.6|1025.8|1025.2|2131
1621929770000|2021-05-25 08:02:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|878
1621929780000|2021-05-25 08:03:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.4|1028|1663
1621926940000|2021-05-25 07:15:40|1026.2|1025.2|1025.2|1024.2|1026.2|1025.2|1025.2|1024.2|3485
1621929790000|2021-05-25 08:03:10|1028.6|1028|1028.4|1028|1028.6|1028|1028.4|1028|0
1621926950000|2021-05-25 07:15:50|1025.4|1024.4|1025.4|1024.6|1025.4|1024.6|1025.2|1024.4|331
1621929800000|2021-05-25 08:03:20||1028.2||1028.2||1028.2||1028.2|0
1621926960000|2021-05-25 07:16:00|1025.8|1025|1026|1025.2|1026|1025.2|1025.4|1025|6148
1621929810000|2021-05-25 08:03:30|1028.2|1028|1027.8|1027.2|1028.2|1028|1027.6|1027.2|1495
1621926970000|2021-05-25 07:16:10|1025.8|1025|1025.6|1025.2|1025.8|1025.2|1025.4|1024.6|15120
1621929820000|2021-05-25 08:03:40|1027.6|1027.6|1027.8|1027.2|1027.8|1027.6|1027.6|1027.2|251
1621926980000|2021-05-25 07:16:20|1025.8|1025.4|1025.8|1025.2|1026|1025.6|1025.8|1025.2|2667
1621929830000|2021-05-25 08:03:50|1027.6|1027|1028|1027.2|1028.2|1027.4|1027.2|1026.8|200
1621929840000|2021-05-25 08:04:00|1027.8|1027|1027.4|1027|1027.8|1027|1027.2|1027|410
1621926990000|2021-05-25 07:16:30|1025.6|1025.6|1026.2|1025.4|1026.2|1025.6|1025.6|1025.2|3750
1621929850000|2021-05-25 08:04:10|1027.2|1026.8|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|754
1621927000000|2021-05-25 07:16:40|1025.8|1025|1027.2|1026.6|1027.6|1027|1025.8|1025|14313
1621929860000|2021-05-25 08:04:20|1026.6|1026|1026.8|1026.2|1026.8|1026.4|1026.6|1026|0
1621927010000|2021-05-25 07:16:50|1027.4|1026.8|1027.2|1026.4|1027.4|1026.8|1027.2|1026.2|1980
1621929880000|2021-05-25 08:04:40|1027|1026.4|1027.4|1026.8|1027.6|1027.2|1027|1026.4|1733
1621927020000|2021-05-25 07:17:00|||||||||89
1621929890000|2021-05-25 08:04:50|1027.2|1026.6|1027.2|1026.6|1027.4|1026.8|1027.2|1026.6|0
1621927030000|2021-05-25 07:17:10|1027.4|1026.6|1027.6|1027|1027.6|1027.2|1027.4|1026.6|410
1621929900000|2021-05-25 08:05:00|1027|1026.4|1026.4|1026|1027|1026.4|1026.4|1025.8|893
1621927050000|2021-05-25 07:17:30|1027.4|1026.6|1027.6|1026.8|1028.2|1026.8|1026.8|1026|9565
1621929910000|2021-05-25 08:05:10|1026.2|1025.8|1026.8|1026.2|1026.8|1026.2|1026|1025.2|2420
1621927070000|2021-05-25 07:17:50|1027.4|1026.6|1025.8|1025.2|1027.4|1026.6|1025.8|1025.2|3853
1621929920000|2021-05-25 08:05:20|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1621929930000|2021-05-25 08:05:30|1027|1026.2|1026.4|1026|1027.2|1026.2|1026.4|1026|2500
1621927080000|2021-05-25 07:18:00|1025.6|1025|1025.4|1024.6|1025.6|1025|1025.2|1024.6|1582
1621929940000|2021-05-25 08:05:40|1026.2|1025.8|1026.8|1026.2|1027|1026.2|1026.2|1025.8|709
1621927090000|2021-05-25 07:18:10|1025.2|1024.8|1025.6|1025|1025.6|1025|1025.2|1024.8|501
1621929950000|2021-05-25 08:05:50|1026.6|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|308
1621929960000|2021-05-25 08:06:00|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|300
1621927110000|2021-05-25 07:18:30|1025.8|1025.2|1027.2|1026.4|1028|1026.4|1025.8|1025.2|11314
1621929970000|2021-05-25 08:06:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|341
1621929980000|2021-05-25 08:06:20||1026.6||1026.6||1026.6||1026.6|834
1621927130000|2021-05-25 07:18:50|1027||1027||1027||1027||295
1621930000000|2021-05-25 08:06:40|1026.8|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|738
1621930010000|2021-05-25 08:06:50|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|240
1621927140000|2021-05-25 07:19:00|1026.8|1026.6|1026.2|1025.4|1026.8|1026.6|1026.2|1025.4|1826
1621930020000|2021-05-25 08:07:00||1026.6||1026.6||1026.6||1026.6|0
1621927150000|2021-05-25 07:19:10|1026|1025.2|1025.8|1025|1026|1025.2|1025.8|1025|10
1621930030000|2021-05-25 08:07:10|1027.2|1026.8|1027.6|1026.8|1027.6|1027.2|1027.2|1026.8|4124
1621927170000|2021-05-25 07:19:30|1025.6|1025.2|1025.6|1025.2|1025.6|1025.2|1025.6|1025|0
1621930040000|2021-05-25 08:07:20|1027.8|1027|1026.8|1026.4|1027.8|1027|1026.8|1026.4|1312
1621927180000|2021-05-25 07:19:40|1025.8|1025.4|1025.2|1024.4|1025.8|1025.4|1025.2|1024.4|2132
1621930050000|2021-05-25 08:07:30|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|0
1621927190000|2021-05-25 07:19:50|1025|1024.6|1025.8|1025.2|1025.8|1025.2|1024.8|1024.6|3461
1621930060000|2021-05-25 08:07:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|1073
1621930070000|2021-05-25 08:07:50|1026.8|1026.4|1026.6|1026.4|1026.8|1026.6|1026.6|1026.4|757
1621930080000|2021-05-25 08:08:00|1026.8|1026.6|1027|1026.4|1027|1026.8|1026.8|1026.4|2429
1621927210000|2021-05-25 07:20:10|1026.2|1025.4|1026.2|1025.8|1026.4|1025.8|1025.8|1025.4|1461
1621930090000|2021-05-25 08:08:10|1027.2|1026.6|1027.6|1027|1028|1027.4|1027.2|1026.6|1070
1621927220000|2021-05-25 07:20:20|1026.6|1026|1027|1026.2|1027|1026.2|1026.6|1026|800
1621930100000|2021-05-25 08:08:20|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|750
1621930110000|2021-05-25 08:08:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|500
1621927230000|2021-05-25 07:20:30|1027.4|1026.4|1027.8|1027|1027.8|1027|1027.2|1026.4|396
1621930130000|2021-05-25 08:08:50|1027.8|1027.4|1028|1027.4|1028|1027.6|1027.8|1027.4|1810
1621930140000|2021-05-25 08:09:00|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.6|1027.2|1093
1621927240000|2021-05-25 07:20:40|1028|1027.2|1028|1027.4|1028.2|1027.4|1028|1027.2|1128
1621930150000|2021-05-25 08:09:10|1027.8||1027.8||1027.8||1027.8||48
1621930170000|2021-05-25 08:09:30|1028|1027.8|1028.8|1028.2|1029|1028.2|1028|1027.8|1854
1621927250000|2021-05-25 07:20:50|1027.8|1027.2|1028.2|1027.2|1028.2|1027.2|1027.2|1026.4|6282
1621930190000|2021-05-25 08:09:50|1028.6||1028.6||1028.6||1028.6||0
1621927260000|2021-05-25 07:21:00|1028.4|1027.4|1028|1027.4|1029|1027.6|1028|1027.4|1934
1621930200000|2021-05-25 08:10:00|1028.4||1028.4||1028.6||1028.4||0
1621930210000|2021-05-25 08:10:10|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|454
1621927270000|2021-05-25 07:21:10|1028.2|1027.6|1028.8|1027.6|1028.8|1027.6|1028|1027.6|1233
1621930220000|2021-05-25 08:10:20|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.6|1028.6|1641
1621927280000|2021-05-25 07:21:20|1029|1027.8|1029|1028|1029|1028|1029|1027.8|0
1621930250000|2021-05-25 08:10:50|1029.2|1028.8|1029.2|1028.6|1029.4|1029|1029.2|1028.6|1013
1621927300000|2021-05-25 07:21:40|1028.8||1028.8||1028.8||1028.8||0
1621930260000|2021-05-25 08:11:00|1029||1029||1029.2||1029||975
1621927310000|2021-05-25 07:21:50|1029|1028.2|1028.8|1028.2|1029|1028.2|1028.8|1028.2|543
1621930270000|2021-05-25 08:11:10|1029.2|1028.8|1029.6|1029|1029.6|1029.2|1029.2|1028.8|766
1621927320000|2021-05-25 07:22:00||1028.4||1028.4||1028.6||1028.4|250
1621930280000|2021-05-25 08:11:20|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1621927330000|2021-05-25 07:22:10|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|8457
1621930300000|2021-05-25 08:11:40|1030|1029.6|1029.8|1029.6|1030.4|1030|1029.8|1029.4|2735
1621927340000|2021-05-25 07:22:20|1028.4|1027.8|1028.4|1028.2|1029|1028.2|1028.2|1027.4|802
1621930310000|2021-05-25 08:11:50|1029.6|1029.4|1029.6|1029|1029.6|1029.4|1029.4|1029|1553
1621927350000|2021-05-25 07:22:30|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.6|1028.2|3833
1621930320000|2021-05-25 08:12:00|1029.2|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|1500
1621927360000|2021-05-25 07:22:40|1028.8|1028.8|1028.8|1028|1029|1028.8|1028.8|1028|11780
1621930330000|2021-05-25 08:12:10|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1028.8|1028.6|1404
1621927370000|2021-05-25 07:22:50||1028.2||1028.2||1028.2||1028.2|0
1621930340000|2021-05-25 08:12:20|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1028.6|1028|2065
1621930350000|2021-05-25 08:12:30|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|557
1621927390000|2021-05-25 07:23:10|1028.2|1028|1028.8|1028|1028.8|1028|1028.2|1027.6|6130
1621930360000|2021-05-25 08:12:40|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.4|1028.8|790
1621927410000|2021-05-25 07:23:30|1029.2|1028.2|1029.2|1028.4|1029.2|1028.4|1029.2|1028.2|484
1621930370000|2021-05-25 08:12:50||1028.6||1028.6||1028.6||1028.6|0
1621927420000|2021-05-25 07:23:40|1029.4|1028.6|1029.8|1029.2|1030|1029.2|1029.4|1028.6|1406
1621930380000|2021-05-25 08:13:00|1029.2|1028.4|1028.2|1027.6|1029.2|1028.4|1028|1027.4|3411
1621927430000|2021-05-25 07:23:50|1029.6|1029|1028.4|1027.8|1029.6|1029|1028.4|1027.8|4652
1621930390000|2021-05-25 08:13:10|1028|1027.8|1027.6|1027.2|1028.2|1027.8|1027.6|1027|704
1621930400000|2021-05-25 08:13:20|1027.8|1027.4|1027.8|1027.2|1028|1027.6|1027.6|1027.2|2387
1621927440000|2021-05-25 07:24:00|1028.2|1027.6|1027.8|1027.2|1028.2|1027.6|1027.8|1027|495
1621930410000|2021-05-25 08:13:30|1027.6|1027.4|1028.4|1027.6|1028.4|1027.8|1027.6|1027.4|43
1621927490000|2021-05-25 07:24:50||1027.4||1027.2||1027.4||1027|0
1621930420000|2021-05-25 08:13:40|1028.2|1027.8|1028.6|1028|1028.6|1028.2|1028.2|1027.8|1363
1621930430000|2021-05-25 08:13:50|1028.8|1028.2|1029|1028.4|1029|1028.6|1028.8|1028.2|3371
1621930440000|2021-05-25 08:14:00|1028.8|1028.2|1028.2|1027.4|1028.8|1028.4|1028|1027.2|2001
1621927500000|2021-05-25 07:25:00|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1026.8|770
1621930460000|2021-05-25 08:14:20|1028.4|1027.6|1029|1028.8|1029.2|1028.8|1028.4|1027.6|5985
1621930470000|2021-05-25 08:14:30|1029.2|1029|1029.8|1029.2|1029.8|1029.4|1029.2|1028.8|2079
1621927510000|2021-05-25 07:25:10|1027.8|1027.4|1027.6|1027|1027.8|1027.4|1027.6|1026.8|1420
1621930480000|2021-05-25 08:14:40|1029.6|1029|1029.6|1029.2|1029.6|1029.2|1029.6|1029|56
1621930490000|2021-05-25 08:14:50|1029.8|1029|1030|1029.6|1030|1029.6|1029.8|1029|5869
1621927530000|2021-05-25 07:25:30||1027.2||1027.2||1027.2||1027.2|0
1621930500000|2021-05-25 08:15:00|1030.2|1029.8|1030.6|1030.2|1030.6|1030.4|1030.2|1029.8|9345
1621930510000|2021-05-25 08:15:10|1030.8|1030.4|1032.4|1031.8|1032.4|1032|1030.8|1030.4|13699
1621927540000|2021-05-25 07:25:40|1027.8|1027.4|1027.6|1027|1028.2|1027.4|1027.6|1027|2599
1621930520000|2021-05-25 08:15:20|1032.2|1032|1031.8|1031.2|1032.4|1032|1031.4|1031|1273
1621930530000|2021-05-25 08:15:30|1031.6|1031.4|1032.2|1031.8|1032.2|1031.8|1031.6|1031|4881
1621927560000|2021-05-25 07:26:00|1027.4|1026.8|1027|1026|1027.4|1026.8|1027|1026|4765
1621930540000|2021-05-25 08:15:40|1032.4|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|450
1621930550000|2021-05-25 08:15:50|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1032.4|1031.8|1000
1621927570000|2021-05-25 07:26:10|1026.8|1026.2|1025.6|1025|1026.8|1026.2|1025.6|1025|2329
1621930560000|2021-05-25 08:16:00|1032.6|1032|1032.6|1032.2|1032.6|1032.4|1032.4|1031.8|1765
1621930570000|2021-05-25 08:16:10||1032||1032||1032.2||1032|700
1621927580000|2021-05-25 07:26:20|1025.8|1024.8|1025.4|1024.8|1025.8|1024.8|1025.4|1024.6|900
1621930580000|2021-05-25 08:16:20|1032.4||1032.4||1032.4||1032.4||0
1621930600000|2021-05-25 08:16:40|1032.6|1032.2|1033|1032.6|1033|1032.8|1032.6|1032.2|3787
1621927590000|2021-05-25 07:26:30|1025.6|1025|1025.6|1024.8|1025.8|1025|1025|1024|5831
1621930620000|2021-05-25 08:17:00|1033.2|1032.8|1033.8|1033.2|1033.8|1033.2|1033.2|1032.6|717
1621930630000|2021-05-25 08:17:10|1033.6|1033|1033.4|1033|1034.2|1033.6|1033.4|1032.8|527
1621927600000|2021-05-25 07:26:40|1025|1024.6|1025.8|1025|1025.8|1025|1025|1024.6|49
1621930640000|2021-05-25 08:17:20|1033.2|1032.8|1032.6|1032.2|1033.4|1032.8|1032.6|1032|1439
1621930650000|2021-05-25 08:17:30|1032.4|1032.4|1032.2|1031.6|1032.4|1032.4|1032|1031.4|3167
1621927620000|2021-05-25 07:27:00|1025.6|1024.8|1025.6|1025|1025.6|1025|1025.2|1024.4|571
1621930660000|2021-05-25 08:17:40|1032|1031.8|1032.6|1032|1032.8|1032.2|1032|1031.6|2758
1621930680000|2021-05-25 08:18:00|1032.8|1032.2|1032.6|1032|1032.8|1032.4|1032.6|1032|250
1621927630000|2021-05-25 07:27:10|1025.8|1025.2|1025.8|1025.4|1025.8|1025.4|1025.8|1025.2|429
1621930690000|2021-05-25 08:18:10|1032.8|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|2224
1621930700000|2021-05-25 08:18:20|1032.8|1032.4|1033.4|1032.6|1033.4|1032.8|1032.8|1032.4|1335
1621927670000|2021-05-25 07:27:50|1026.2|1025.6|1025|1024.6|1026.4|1025.6|1025|1024|10604
1621930710000|2021-05-25 08:18:30|1033|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.2|1815
1621930720000|2021-05-25 08:18:40|1032.6|1032.4|1033|1032.4|1033|1032.6|1032.6|1032|5848
1621927680000|2021-05-25 07:28:00|1025.2|1024.8|1026.4|1025.8|1026.4|1025.8|1025.2|1024.8|2805
1621930730000|2021-05-25 08:18:50|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1621930740000|2021-05-25 08:19:00|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|54
1621927700000|2021-05-25 07:28:20|1026.2|1026|1025.4|1024.8|1026.2|1026|1025.4|1024.8|3903
1621930750000|2021-05-25 08:19:10|1032.4|1032|1032|1031.4|1032.4|1032|1031.8|1031.4|1024
1621930760000|2021-05-25 08:19:20|1032.2|1031.6|1032.2|1031.6|1032.2|1032|1032.2|1031.6|590
1621927710000|2021-05-25 07:28:30|1025.2|1024.6|1025|1024|1025.2|1024.6|1025|1024|20
1621930770000|2021-05-25 08:19:30||1031.8||1031.8||1032||1031.8|0
1621930780000|2021-05-25 08:19:40|1032.6|1032|1032.6|1032|1032.6|1032|1032|1031.4|8221
1621927720000|2021-05-25 07:28:40|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|1024.8|1024.2|0
1621930790000|2021-05-25 08:19:50|1032.4|1031.8|1031.8|1031.2|1032.6|1031.8|1031.8|1031.2|1711
1621930800000|2021-05-25 08:20:00|1031.6|1031.4|1032.4|1032|1032.6|1032.2|1031.6|1031.4|5385
1621927730000|2021-05-25 07:28:50|1025.4|1024.4|1025|1024.4|1025.4|1024.4|1024.8|1024.4|1150
1621930810000|2021-05-25 08:20:10|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|2681
1621927740000|2021-05-25 07:29:00|1025.4|1024.6|1025.4|1024.4|1025.6|1024.6|1025.4|1024.4|1000
1621930820000|2021-05-25 08:20:20|1032.8|1032.8|1033.4|1032.8|1033.6|1033|1032.8|1032.2|3222
1621930830000|2021-05-25 08:20:30|1033.6|1033|1033.6|1033|1033.6|1033.4|1033.6|1033|210
1621927750000|2021-05-25 07:29:10|1025.6|1024.6|1025.6|1024.8|1025.6|1024.8|1025.6|1024.6|1260
1621930840000|2021-05-25 08:20:40|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1621930850000|2021-05-25 08:20:50|1033.6|1033|1032.8|1032.2|1033.6|1033|1032.8|1032.2|2484
1621927760000|2021-05-25 07:29:20|1025.4|1024.6|1025.4|1024.6|1025.4|1024.6|1025.4|1024.6|0
1621930860000|2021-05-25 08:21:00|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|200
1621927780000|2021-05-25 07:29:40|1025.6|1024.8|1025.2|1024.6|1025.6|1025|1025.2|1024.6|1338
1621930870000|2021-05-25 08:21:10|1032.2|1031.8|1032.8|1032.4|1033.4|1032.4|1032|1031.6|2500
1621930880000|2021-05-25 08:21:20|1033.2|1032.6|1033.2|1032.8|1033.4|1032.8|1033|1032.6|0
1621927790000|2021-05-25 07:29:50|||||||||96
1621930890000|2021-05-25 08:21:30|1033|1033|1033.6|1033|1033.6|1033.2|1033|1032.8|658
1621930900000|2021-05-25 08:21:40|1033.8|1033.2|1033.8|1033.2|1034.4|1034.2|1033.8|1033.2|14577
1621930910000|2021-05-25 08:21:50|1034|1033.4|1034.4|1034|1034.4|1034.2|1034|1033.4|2560
1621927800000|2021-05-25 07:30:00||1024.8||1024.6||1024.8||1024.6|145
1621930920000|2021-05-25 08:22:00|1034.2|1033.8|1033.8|1033.4|1034.4|1034|1033.8|1033.4|10677
1621930930000|2021-05-25 08:22:10|1034|1033.2|1033.6|1033.4|1034|1033.6|1033.6|1033|2745
1621927810000|2021-05-25 07:30:10|1025|1024.8|1025.4|1024.8|1025.4|1024.8|1025|1024.6|688
1621930940000|2021-05-25 08:22:20|1034|1033.6|1032.8|1032.2|1034|1033.6|1032.8|1032|6946
1621930950000|2021-05-25 08:22:30|1033|1032.4|1033.4|1032.8|1033.8|1033.2|1032.8|1032.2|5799
1621927820000|2021-05-25 07:30:20|1025.6|1025|1025.4|1024.8|1025.6|1025.2|1025.4|1024.8|817
1621930960000|2021-05-25 08:22:40|1033.6|1033|1033|1032.4|1033.6|1033|1032.8|1032.2|0
1621930970000|2021-05-25 08:22:50|1033.2|1032.6|1033.4|1032.4|1033.4|1032.6|1033.2|1032.4|0
1621927830000|2021-05-25 07:30:30|1025.6|1025|1027|1026.2|1027|1026.2|1025.4|1024.8|9024
1621930980000|2021-05-25 08:23:00||1032.2||1032.6||1032.6||1032.2|0
1621927840000|2021-05-25 07:30:40||1026.4||1026.6||1026.6||1026.4|0
1621931000000|2021-05-25 08:23:20|1033.2|1032.4|1032.6|1032.2|1033.2|1032.4|1032.4|1032|1271
1621931010000|2021-05-25 08:23:30|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|2217
1621927850000|2021-05-25 07:30:50|1026.6|1026.4|1029|1028.2|1029.2|1028.2|1026.6|1025.8|22184
1621931020000|2021-05-25 08:23:40||1032.4||1032.4||1032.4||1032.4|0
1621931030000|2021-05-25 08:23:50||1032.6||1032.6||1032.6||1032.6|0
1621927860000|2021-05-25 07:31:00|1029.2|1028.4|1029.8|1029|1029.8|1029|1029.2|1028.4|410
1621931040000|2021-05-25 08:24:00|1033.2|1032.8|1032.2|1031.8|1033.8|1033.2|1032.2|1031.8|9940
1621931050000|2021-05-25 08:24:10|1032|1031.6|1033.2|1032.6|1033.2|1032.8|1031.8|1031.2|29571
1621927870000|2021-05-25 07:31:10|1030|1029.2|1030|1029.2|1030|1029.2|1029.4|1028.6|2509
1621931060000|2021-05-25 08:24:20|1033|1032.4|1032.4|1031.4|1033.4|1032.8|1031.8|1031.4|4361
1621931070000|2021-05-25 08:24:30|1032.2|1031.6|1031.8|1031.6|1032.8|1032.2|1031.8|1031.4|3814
1621927880000|2021-05-25 07:31:20|1030.4|1029.4|1030.4|1029.8|1031|1030.4|1030.4|1029.4|6046
1621931080000|2021-05-25 08:24:40|1032|1031.2|1032.2|1031.4|1032.2|1031.4|1032|1031|0
1621927890000|2021-05-25 07:31:30|1030.6|1029.6|1030.8|1030|1031|1030|1030|1029.4|1930
1621931090000|2021-05-25 08:24:50|1032|1031.2|1031.4|1030.8|1032|1031.2|1031|1030.4|379
1621931100000|2021-05-25 08:25:00|1031.6|1031|1031.4|1031|1031.6|1031.2|1031|1030.4|25616
1621927900000|2021-05-25 07:31:40|1030.6|1029.8|1030.6|1029.8|1030.6|1030|1030|1029.2|2683
1621931110000|2021-05-25 08:25:10|1031.2|1030.8|1032.8|1032.2|1033.2|1032.4|1031.2|1030.8|16702
1621927910000|2021-05-25 07:31:50|1030.4|1030|1030.4|1029.4|1030.6|1030.2|1029.6|1029.4|9976
1621931130000|2021-05-25 08:25:30|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|250
1621931140000|2021-05-25 08:25:40|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.2|1031.8|2191
1621927920000|2021-05-25 07:32:00|1030.2|1029.2|1029.6|1029.2|1030.2|1029.8|1029.6|1029.2|266
1621931170000|2021-05-25 08:26:10|1032.6|1032|1031.6|1031|1032.6|1032|1031.6|1031|0
1621927930000|2021-05-25 07:32:10|1030|1029.4|1030.2|1029.6|1031|1030.2|1030|1028.8|25284
1621931180000|2021-05-25 08:26:20|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|500
1621931190000|2021-05-25 08:26:30|1031.6|1031|1031.6|1031|1031.6|1031|1031.4|1031|19
1621927940000|2021-05-25 07:32:20|1030.4||1030||1030.4||1030||0
1621931200000|2021-05-25 08:26:40||1031.2||1031.2||1031.2||1031.2|0
1621931210000|2021-05-25 08:26:50|1031.8||1031.8||1031.8||1031.6||0
1621927950000|2021-05-25 07:32:30|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.2|1028.6|8716
1621931220000|2021-05-25 08:27:00|1031.6||1031.6||1031.6||1031.6||0
1621931240000|2021-05-25 08:27:20|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.4|3363
1621927960000|2021-05-25 07:32:40|1029.8|1029.2|1030.2|1029.4|1031|1030.6|1029.8|1029.2|30131
1621931250000|2021-05-25 08:27:30|1030.8|1030.4|1030.8|1030.2|1031|1030.4|1030.8|1030|400
1621931260000|2021-05-25 08:27:40|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.6|1030.4|1884
1621927970000|2021-05-25 07:32:50||1029.6||1029.6||1029.6||1029.6|0
1621931270000|2021-05-25 08:27:50|1031|1030.8|1031.4|1031|1031.6|1031|1031|1030.6|1706
1621927980000|2021-05-25 07:33:00|1030.4|1029.8|1030.4|1029.6|1030.6|1030|1030|1028.8|7976
1621931280000|2021-05-25 08:28:00|1031.6|1030.8|1031.2|1030.8|1032|1031.2|1031.2|1030.8|2119
1621927990000|2021-05-25 07:33:10|1030.2|1030|1030|1029.2|1030.4|1030|1029.8|1028.8|3987
1621931290000|2021-05-25 08:28:10|1031|1030.4|1031.2|1030.6|1031.4|1030.8|1030.8|1030.4|837
1621928000000|2021-05-25 07:33:20|1029.8||1029.8||1029.8||1029.8||0
1621931310000|2021-05-25 08:28:30|1031.4|1030.8|1031.2|1030.6|1031.4|1030.8|1031.2|1030.6|0
1621928010000|2021-05-25 07:33:30|1030|1029.4|1029.8|1029.2|1030.6|1029.8|1029.8|1029.2|541
1621931320000|2021-05-25 08:28:40|1031.6|1030.8|1031.8|1031.2|1032|1031.2|1031.4|1030.6|339
1621928020000|2021-05-25 07:33:40|1029.6|1029.4|1029.6|1029.4|1029.6|1029.6|1029.6|1029.2|12901
1621931330000|2021-05-25 08:28:50|1032|1031.4|1031.8|1031.4|1032.2|1031.4|1031.8|1031.2|0
1621928030000|2021-05-25 07:33:50|1029.8|1029.6|1029.6|1028.8|1029.8|1029.6|1029.2|1028.8|9911
1621931340000|2021-05-25 08:29:00|1032|1031.6|1031.8|1031.2|1032|1031.6|1031.4|1031.2|1025
1621928040000|2021-05-25 07:34:00|1029.4|1028.6|1029.2|1028.8|1029.4|1028.8|1029.2|1028.6|250
1621931360000|2021-05-25 08:29:20|1031.6|1031.4|1032.6|1031.6|1032.6|1031.8|1031.6|1031.2|1780
1621931370000|2021-05-25 08:29:30|1032.4|1031.8|1032|1031.6|1032.4|1032|1031.8|1031.4|3992
1621928050000|2021-05-25 07:34:10||1028.6||1029||1029||1028.6|0
1621931380000|2021-05-25 08:29:40|1032.2|1031.8|1032.4|1032|1033|1032.4|1032|1031.6|10176
1621931390000|2021-05-25 08:29:50|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032|1031.6|37
1621928060000|2021-05-25 07:34:20|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1028.8|1028.4|1359
1621931400000|2021-05-25 08:30:00|1032|1031.8|1032.8|1032|1032.8|1032.4|1032|1031.8|1107
1621931410000|2021-05-25 08:30:10|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1031.8|304
1621928070000|2021-05-25 07:34:30|1029|1028.4|1029.2|1028.4|1029.2|1029|1029|1028.4|1000
1621931430000|2021-05-25 08:30:30|1032|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|1172
1621928080000|2021-05-25 07:34:40|1029|1029|1029|1028.4|1029.2|1029|1029|1028.4|645
1621931460000|2021-05-25 08:31:00|1032.2|1031.8|1032.2|1031.6|1032.4|1031.8|1032|1031.6|1152
1621928090000|2021-05-25 07:34:50|1028.8|1028.2|1029.6|1029|1029.6|1029.2|1028.6|1028|2212
1621931470000|2021-05-25 08:31:10|1032.4|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|250
1621931490000|2021-05-25 08:31:30|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|270
1621928100000|2021-05-25 07:35:00|1029.4|1028.8|1028.4|1027.8|1029.4|1028.8|1028|1027.2|4632
1621931500000|2021-05-25 08:31:40|1032.2|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|1100
1621928110000|2021-05-25 07:35:10|1028.2|1027.6|1028.2|1027.4|1028.2|1027.6|1028.2|1027.4|0
1621931510000|2021-05-25 08:31:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1500
1621931520000|2021-05-25 08:32:00||1031.8||1031.6||1031.8||1031.6|750
1621928130000|2021-05-25 07:35:30|1028.4|1027.6|1027.4|1026.6|1028.4|1028|1027.4|1026.6|3726
1621931530000|2021-05-25 08:32:10|1031.8||1031.8||1031.8||1031.8||0
1621931540000|2021-05-25 08:32:20|1032|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.6|565
1621928140000|2021-05-25 07:35:40|1027.6|1026.8|1027.6|1026.8|1027.8|1027.4|1027.6|1026.8|3992
1621931560000|2021-05-25 08:32:40|1032.2|1031.8|1033.2|1032.6|1033.2|1032.8|1032.2|1031.8|3276
1621931570000|2021-05-25 08:32:50|1033|1032.4|1032.4|1032.2|1033|1032.4|1032.4|1032.2|293
1621928150000|2021-05-25 07:35:50|1027.8|1027|1028.2|1027.2|1028.2|1027.2|1027.8|1027|1686
1621931580000|2021-05-25 08:33:00|1032.6||1032.4||1032.6||1032.4||0
1621931590000|2021-05-25 08:33:10|1032.2|1032|1032.2|1031.6|1032.2|1032|1032.2|1031.6|610
1621928170000|2021-05-25 07:36:10|1028|1027|1027.8|1027.4|1028.2|1027.6|1027.8|1027|1770
1621931600000|2021-05-25 08:33:20|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|60
1621931630000|2021-05-25 08:33:50||1031.8||1031.6||1031.8||1031.6|0
1621928180000|2021-05-25 07:36:20|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|45
1621931640000|2021-05-25 08:34:00|1031.8|1031.4|1031|1030.8|1032|1031.4|1031|1030.6|2646
1621931660000|2021-05-25 08:34:20|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|193
1621928200000|2021-05-25 07:36:40|||||||||1755
1621931670000|2021-05-25 08:34:30|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|0
1621931680000|2021-05-25 08:34:40|1031.8|1031.2|1033|1032.4|1033.4|1033|1031.8|1031.2|21130
1621928210000|2021-05-25 07:36:50|1028.6|1027.8|1028.4|1027.8|1028.8|1028.2|1027.8|1027.4|10871
1621931690000|2021-05-25 08:34:50||1032.6||1032.8||1032.8||1032.6|833
1621928220000|2021-05-25 07:37:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.2|1028.6|1028.2|479
1621931700000|2021-05-25 08:35:00||1032.6||1032.4||1032.8||1032.4|427
1621931710000|2021-05-25 08:35:10|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1621928230000|2021-05-25 07:37:10|1029|1028.4|1029|1028.4|1029|1028.4|1028.8|1028.2|682
1621931720000|2021-05-25 08:35:20||1032.8||1032.8||1032.8||1032.8|0
1621931730000|2021-05-25 08:35:30|1033.4||1033.4||1033.4||1033.4||0
1621928240000|2021-05-25 07:37:20|1029.2|1028.6|1029.2|1028.8|1029.4|1029|1029.2|1028.6|2883
1621931760000|2021-05-25 08:36:00|1033.2|1032.6|1033|1032.6|1033.2|1032.8|1032.6|1032|4612
1621931770000|2021-05-25 08:36:10|1033.2|1032.8|1032.8|1032.2|1033.4|1033.2|1032.8|1032.2|2982
1621928260000|2021-05-25 07:37:40|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.4|1065
1621931790000|2021-05-25 08:36:30|1033|1032.4|1033.4|1033|1033.4|1033|1033|1032.2|850
1621931800000|2021-05-25 08:36:40|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|250
1621928270000|2021-05-25 07:37:50|1029.2|1028.8|1029|1028.6|1029.2|1028.8|1029|1028.4|1401
1621931810000|2021-05-25 08:36:50|1033|1033|1033|1032.8|1033|1033|1033|1032.8|200
1621931820000|2021-05-25 08:37:00|1033.2|1033|1033.6|1033|1033.6|1033.4|1033.2|1032.6|11562
1621928280000|2021-05-25 07:38:00|1029.2|1028.4|1029.2|1028.8|1029.4|1028.8|1029.2|1028.4|20
1621931840000|2021-05-25 08:37:20|1033.8|1033.2|1033.2|1032.6|1034|1033.4|1033|1032.6|6850
1621931850000|2021-05-25 08:37:30||1032.8||1032.8||1032.8||1032.8|0
1621928320000|2021-05-25 07:38:40||1029||1029||1029||1029|0
1621931860000|2021-05-25 08:37:40|1033.4|1033|1033.4|1032.8|1033.6|1033|1033.4|1032.8|250
1621931870000|2021-05-25 08:37:50|1033.8|1033|1033.2|1032.8|1033.8|1033|1033|1032.6|2670
1621928330000|2021-05-25 07:38:50|1029.4|1029.2|1029.8|1029.2|1029.8|1029.2|1029.4|1029.2|1869
1621931880000|2021-05-25 08:38:00|1033.4|1033|1033.4|1032.8|1033.4|1033|1033.2|1032.8|286
1621931890000|2021-05-25 08:38:10||1033||1032.8||1033||1032.8|0
1621928340000|2021-05-25 07:39:00|1029.6|1029|1028|1027.4|1029.6|1029|1028|1027.4|2657
1621931910000|2021-05-25 08:38:30|1033.2|1032.6|1032.6|1032|1033.2|1032.6|1032.6|1032|1017
1621931920000|2021-05-25 08:38:40|1032.4|1032.2|1033|1032.8|1033.2|1032.8|1032.2|1031.6|6929
1621928350000|2021-05-25 07:39:10|1028.2|1027.6|1028.6|1027.8|1028.6|1027.8|1028.2|1027.6|636
1621931940000|2021-05-25 08:39:00|1033.2|1033|1034|1033.6|1034|1033.8|1033.2|1032.6|7021
1621928370000|2021-05-25 07:39:30|1028.4|1027.6|1027.8|1027.4|1028.4|1028|1027.8|1027.4|486
1621931950000|2021-05-25 08:39:10||1033.8||1033.6||1033.8||1033.4|0
1621928380000|2021-05-25 07:39:40||1027.2||1027.2||1027.2||1027.2|0
1621931970000|2021-05-25 08:39:30|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.8|1033.2|628
1621931980000|2021-05-25 08:39:40|1033.2|1033.4|1033.8|1033.2|1033.8|1033.4|1033.2|1033|2900
1621928390000|2021-05-25 07:39:50|1028||1028||1028||1028||0
1621931990000|2021-05-25 08:39:50||1033.4||1033.4||1033.4||1033.4|0
1621928400000|2021-05-25 07:40:00|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|1028.2|1027.4|200
1621932000000|2021-05-25 08:40:00|1033.6||1033.6||1033.6||1033.6||0
1621928410000|2021-05-25 07:40:10|||||||||49
1621932010000|2021-05-25 08:40:10||1033.2||1033.2||1033.4||1033|506
1621928430000|2021-05-25 07:40:30|1028|1027.2|1027.8|1027.4|1028.2|1027.6|1027.8|1027.2|1098
1621932020000|2021-05-25 08:40:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|400
1621928440000|2021-05-25 07:40:40|1027.4|1027.2|1027.2|1026.4|1028.2|1027.4|1026.8|1026.4|4356
1621932030000|2021-05-25 08:40:30|1034|1033.6|1033.8|1033.6|1034|1033.8|1033.8|1033.4|618
1621928450000|2021-05-25 07:40:50||1026.6||1026.6||1026.6||1026.6|200
1621932040000|2021-05-25 08:40:40|1034|1033.4|1034|1033.6|1034|1033.8|1034|1033.4|817
1621928460000|2021-05-25 07:41:00|1027.6|1026.8|1028.2|1027.2|1028.2|1027.2|1027.6|1026.8|1319
1621932050000|2021-05-25 08:40:50||1033.8||1033.4||1033.8||1033.4|100
1621932060000|2021-05-25 08:41:00||1033.6||1033.4||1033.6||1033.4|0
1621928490000|2021-05-25 07:41:30|1028|1027|1027.4|1026.6|1028|1027|1027.4|1026.6|833
1621932070000|2021-05-25 08:41:10||1033.6||1033.6||1033.6||1033.6|0
1621928500000|2021-05-25 07:41:40||1026.8||1027||1027||1026.8|0
1621932080000|2021-05-25 08:41:20|1034.2|1033.8|1034|1033.6|1034.4|1034|1033.8|1033.4|10151
1621932090000|2021-05-25 08:41:30|1033.8||1034||1034||1033.8||686
1621928510000|2021-05-25 07:41:50|1027.6|1027.2|1028|1027.4|1028.2|1027.6|1027.6|1027.2|1091
1621932100000|2021-05-25 08:41:40||1033.8||1033.6||1033.8||1033.6|261
1621932120000|2021-05-25 08:42:00||1033.8||1033.8||1033.8||1033.8|100
1621928520000|2021-05-25 07:42:00|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027.4|1027|2152
1621932130000|2021-05-25 08:42:10|1034.2|1034|1034.4|1034.2|1034.4|1034.2|1034.2|1034|11122
1621932140000|2021-05-25 08:42:20|1034.2|1034|1034.2|1034|1034.4|1034.2|1034.2|1034|602
1621932150000|2021-05-25 08:42:30|1034.4||1034.2||1034.4||1034.2||649
1621928530000|2021-05-25 07:42:10|1027.2|1026.6|1027.2|1026.4|1027.2|1026.6|1026.8|1026|575
1621932160000|2021-05-25 08:42:40|1034.4|1034.2|1034.2|1034|1034.4|1034.2|1034.2|1034|3217
1621932170000|2021-05-25 08:42:50|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|6671
1621928540000|2021-05-25 07:42:20|1027|1026.2|1026.8|1026|1027|1026.2|1026.8|1026|109
1621932180000|2021-05-25 08:43:00|1034.6|1034.2|1033.4|1033.2|1034.8|1034.2|1033.4|1033.2|10252
1621932190000|2021-05-25 08:43:10|1033.6|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|920
1621928560000|2021-05-25 07:42:40|1026.6|1026.2|1026.4|1026.2|1026.6|1026.4|1026.4|1026.2|1
1621932200000|2021-05-25 08:43:20|1033.6|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|673
1621932210000|2021-05-25 08:43:30|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|274
1621928570000|2021-05-25 07:42:50|1026.6|1026|1026.8|1026.2|1027|1026.4|1026|1025.4|2435
1621932220000|2021-05-25 08:43:40|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|300
1621932230000|2021-05-25 08:43:50|1033|1032.8|1033|1032.2|1033|1032.8|1033|1032.2|0
1621928590000|2021-05-25 07:43:10|1026.2|1026|1026.2|1025.4|1026.2|1026|1026.2|1025.4|499
1621932240000|2021-05-25 08:44:00|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.6|1032.2|168
1621932250000|2021-05-25 08:44:10|1032.8|1032.2|1032.6|1032.2|1033|1032.4|1032.6|1032.2|1850
1621928600000|2021-05-25 07:43:20|1026||1026||1026||1026||0
1621932260000|2021-05-25 08:44:20|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1621932270000|2021-05-25 08:44:30|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|0
1621928610000|2021-05-25 07:43:30|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.4|1025|785
1621932280000|2021-05-25 08:44:40|1032|1031.8|1031.4|1031|1032|1031.8|1031.4|1030.8|1448
1621932290000|2021-05-25 08:44:50|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|254
1621928620000|2021-05-25 07:43:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|448
1621932310000|2021-05-25 08:45:10|1030.6||1030.8||1030.8||1030.6||0
1621932320000|2021-05-25 08:45:20|1031.4|1030.6|1031|1030.6|1031.4|1030.8|1030.6|1030.4|3834
1621928630000|2021-05-25 07:43:50|1026.2|1025.8|1026.6|1025.8|1026.6|1026|1026.2|1025.8|2403
1621932330000|2021-05-25 08:45:30|1031.2|1030.8|1031.8|1031.4|1032|1031.4|1031.2|1030.8|1099
1621932340000|2021-05-25 08:45:40|1031.6|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|0
1621928640000|2021-05-25 07:44:00|1026.4|1026|1025.8|1025.2|1026.4|1026|1025.6|1025|7772
1621932360000|2021-05-25 08:46:00||1031.2||1031.2||1031.4||1031.2|1275
1621928660000|2021-05-25 07:44:20|1025.6|1025|1025.2|1025|1025.6|1025|1025.2|1025|1209
1621932370000|2021-05-25 08:46:10|1031.8|1031.4|1032.4|1031.8|1032.4|1031.8|1031.8|1031.2|184
1621932380000|2021-05-25 08:46:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1621928670000|2021-05-25 07:44:30|1025.4|1024.8|1025.2|1024.8|1025.6|1024.8|1025|1024.8|3470
1621932390000|2021-05-25 08:46:30|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.6|356
1621928680000|2021-05-25 07:44:40||1025||1025||1025||1025|0
1621932400000|2021-05-25 08:46:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031|626
1621928690000|2021-05-25 07:44:50|1025|1024.8|1025|1024.6|1025|1024.8|1025|1024.6|241
1621932420000|2021-05-25 08:47:00|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|799
1621932430000|2021-05-25 08:47:10|1031.4|1031|1031.6|1031|1031.6|1031|1031.4|1031|1000
1621928700000|2021-05-25 07:45:00|1025.2|1024.8|1025.4|1024.8|1025.6|1025|1025|1024.8|1005
1621932440000|2021-05-25 08:47:20|1031.8|1031.2|1031.6|1031.2|1032|1031.4|1031.6|1031.2|423
1621928720000|2021-05-25 07:45:20|1025.6|1025|1026.4|1025.8|1026.4|1025.8|1025.4|1025|2520
1621932460000|2021-05-25 08:47:40|1031.8|1031.4|1032.2|1031.6|1032.4|1031.8|1031.8|1031.4|2218
1621928730000|2021-05-25 07:45:30|1026.2|1026|1027.6|1026.8|1027.8|1027|1026.2|1026|3913
1621932470000|2021-05-25 08:47:50|1032|1031.8|1032|1031.8|1032.4|1032|1032|1031.8|800
1621928740000|2021-05-25 07:45:40|1027.4|1027|1027.6|1027|1027.6|1027|1027.2|1027|0
1621932490000|2021-05-25 08:48:10|1032.6|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|2000
1621928750000|2021-05-25 07:45:50|1027.4|1026.8|1027.4|1026.6|1027.6|1026.8|1026.6|1026|2219
1621932500000|2021-05-25 08:48:20|1032.6|1032|1032.4|1032|1032.8|1032.2|1032.2|1031.8|200
1621928760000|2021-05-25 07:46:00|1027|1026.8|1027|1026.8|1027.4|1027|1027|1026.8|893
1621932510000|2021-05-25 08:48:30||1031.8||1032||1032||1031.8|50
1621928790000|2021-05-25 07:46:30|1027.2|1027|1027.8|1027.6|1028.2|1027.6|1027.2|1027|1963
1621932520000|2021-05-25 08:48:40|1032.2|1031.6|1032.6|1032.2|1032.8|1032.2|1032|1031.6|4656
1621928800000|2021-05-25 07:46:40|1028.2|1027.8|1028.2|1027.6|1028.4|1028|1028.2|1027.6|985
1621932530000|2021-05-25 08:48:50|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|118
1621932540000|2021-05-25 08:49:00|1032.4|1032|1032.6|1031.8|1032.6|1032|1032.2|1031.8|0
1621928810000|2021-05-25 07:46:50|1028|1028|1028|1027.6|1028|1028|1028|1027.6|50
1621932550000|2021-05-25 08:49:10|1032.8|1032|1032.8|1032.2|1032.8|1032.2|1032.8|1032|831
1621928820000|2021-05-25 07:47:00|1027.8||1027.8||1027.8||1027.8||50
1621932570000|2021-05-25 08:49:30|1033.8|1032.4|1032.6|1032.2|1033.8|1032.4|1032.6|1032.2|6868
1621928830000|2021-05-25 07:47:10|1027.6|1027.4|1027.6|1027.4|1027.6|1027.4|1027.4|1027.2|845
1621932590000|2021-05-25 08:49:50|1033|1032.4|1032.6|1032.2|1033.2|1032.6|1032.6|1032.2|1700
1621928840000|2021-05-25 07:47:20|1027.8|1027.6|1027.8|1027.4|1027.8|1027.6|1027.8|1027.4|1323
1621932600000|2021-05-25 08:50:00|1032.4|1032|1032.2|1031.8|1032.6|1032|1032.2|1031.8|1294
1621928850000|2021-05-25 07:47:30|1027.6|1027.2|1027.8|1027.2|1027.8|1027.4|1027.2|1027|1059
1621932610000|2021-05-25 08:50:10|1032.4||1032.4||1032.4||1032.4||0
1621932620000|2021-05-25 08:50:20|1032.2||1032.2||1032.2||1032.2||0
1621928860000|2021-05-25 07:47:40||1027.4||1027.2||1027.4||1027.2|600
1621932630000|2021-05-25 08:50:30|1032.4|1032|1032.8|1032|1032.8|1032|1032.2|1032|245
1621928870000|2021-05-25 07:47:50||1027.4||1027.4||1027.4||1027.4|0
1621932650000|2021-05-25 08:50:50|1033|1032.2|1033.6|1033.2|1033.6|1033.4|1033|1032.2|1921
1621928880000|2021-05-25 07:48:00||1027.6||1027.4||1027.6||1027.4|150
1621932660000|2021-05-25 08:51:00|1033.8|1033.4|1034.8|1034.2|1034.8|1034.2|1033.4|1033|4703
1621928890000|2021-05-25 07:48:10|1027.6|1027.2|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|783
1621932670000|2021-05-25 08:51:10|1034.6||1034.6||1034.8||1034.6||0
1621932680000|2021-05-25 08:51:20|1034.4|1034|1035.6|1035|1035.6|1035|1034.4|1034|8240
1621928920000|2021-05-25 07:48:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.6|1027.6|1027.4|3890
1621932690000|2021-05-25 08:51:30|1035.8|1035.2|1036|1035.6|1036|1035.6|1035.8|1035.2|1215
1621928930000|2021-05-25 07:48:50||1027.2||1027.4||1027.4||1027.2|0
1621932700000|2021-05-25 08:51:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|250
1621932710000|2021-05-25 08:51:50|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1035.8|1035.4|4181
1621928940000|2021-05-25 07:49:00|1028|1027.6|1028|1027.4|1028|1027.6|1027.8|1027.4|440
1621932720000|2021-05-25 08:52:00|1036||1036.2||1036.2||1036||0
1621928950000|2021-05-25 07:49:10|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.8|1027.2|0
1621932730000|2021-05-25 08:52:10|1036.4|1036|1036.8|1036.4|1037|1036.4|1036.4|1035.8|4586
1621928960000|2021-05-25 07:49:20|1027.6|1027.4|1027.4|1027.2|1027.8|1027.4|1027|1026.8|3180
1621932750000|2021-05-25 08:52:30|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.4|751
1621928970000|2021-05-25 07:49:30|1027.6||1027.8||1027.8||1027.6||0
1621932760000|2021-05-25 08:52:40|1037|1036.8|1037|1036.8|1037|1036.8|1037|1036.8|1134
1621928980000|2021-05-25 07:49:40|1027.6||1027.6||1027.6||1027.6||0
1621932770000|2021-05-25 08:52:50||1036.6||1036.6||1036.6||1036.6|500
1621928990000|2021-05-25 07:49:50|1027.4|1026.8|1027.8|1027|1027.8|1027.2|1027.2|1026.8|814
1621932790000|2021-05-25 08:53:10|1037.2|1036.8|1037.6|1037|1038|1037|1037.2|1036.8|2126
1621932800000|2021-05-25 08:53:20|1037.4|1036.8|1037.2|1036.6|1037.4|1036.8|1037.2|1036.6|0
1621929000000|2021-05-25 07:50:00|1027.6|1027.2|1027.4|1027|1027.6|1027.4|1027.2|1026.8|2362
1621932820000|2021-05-25 08:53:40|1037||1037||1037||1037||50
1621929010000|2021-05-25 07:50:10|1027.6|1027.2|1027.4|1026.8|1027.6|1027.2|1027.2|1026.8|750
1621932830000|2021-05-25 08:53:50|1036.8|1036.4|1036.4|1035.8|1036.8|1036.4|1035.8|1035|4754
1621932840000|2021-05-25 08:54:00|1036.6|1036|1036.6|1036|1036.6|1036.2|1036.4|1035.8|395
1621929020000|2021-05-25 07:50:20|1027.2|1027|1027.2|1027|1027.2|1027|1027.2|1027|0
1621932850000|2021-05-25 08:54:10|1037|1036.2|1036.8|1036.4|1037|1036.6|1036.6|1036.2|467
1621929030000|2021-05-25 07:50:30|1027|1026.8|1027|1026.8|1027.2|1026.8|1027|1026.8|936
1621932860000|2021-05-25 08:54:20|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|387
1621929040000|2021-05-25 07:50:40|1027.4|1027|1027|1026.6|1027.4|1027|1026.8|1026.6|2874
1621932870000|2021-05-25 08:54:30|1036.8|1036.4|1036.6|1036.4|1037|1036.6|1036.6|1036.4|1890
1621929050000|2021-05-25 07:50:50|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|1090
1621932890000|2021-05-25 08:54:50|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|1500
1621929060000|2021-05-25 07:51:00|1026.8||1027||1027||1026.8||0
1621932900000|2021-05-25 08:55:00|1036.8||1036.8||1037||1036.8||0
1621929070000|2021-05-25 07:51:10|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027.2|1026.6|1943
1621932910000|2021-05-25 08:55:10|1037|1036.6|1037.2|1036.6|1037.4|1036.8|1037|1036.6|118
1621929090000|2021-05-25 07:51:30|1027.4|1027|1028.6|1028|1028.6|1028.2|1027.4|1026.8|1240
1621932920000|2021-05-25 08:55:20|1037|1036.4|1036.4|1036.2|1037|1036.4|1035.8|1035.4|5156
1621929100000|2021-05-25 07:51:40|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|0
1621932930000|2021-05-25 08:55:30|1036.6|1036|1036.4|1035.6|1036.6|1036|1036.2|1035.6|568
1621929110000|2021-05-25 07:51:50|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028|0
1621932940000|2021-05-25 08:55:40|1036.2|1035.2|1036.2|1035.6|1036.2|1035.8|1036|1035|3400
1621929120000|2021-05-25 07:52:00||1028.2||1028.2||1028.2||1028.2|0
1621932950000|2021-05-25 08:55:50||1035.8||1035.6||1035.8||1035.6|0
1621932960000|2021-05-25 08:56:00|1036||1036||1036||1036||0
1621929130000|2021-05-25 07:52:10||1028.4||1028.4||1028.4||1028.4|0
1621933000000|2021-05-25 08:56:40|1036.2|1035.8|1036.2|1036|1036.6|1036.2|1036.2|1035.8|955
1621933010000|2021-05-25 08:56:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|600
1621929140000|2021-05-25 07:52:20|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|290
1621933030000|2021-05-25 08:57:10|1036|1035.6|1035.4|1035|1036|1035.6|1035.2|1034.8|1805
1621933040000|2021-05-25 08:57:20|1035.6|1034.8|1035.6|1035|1035.8|1035.2|1035.6|1034.8|2000
1621929150000|2021-05-25 07:52:30|1028.6||1028.8||1028.8||1028.6||10
1621933050000|2021-05-25 08:57:30|1035.4|1035.2|1035.4|1035|1036|1035.4|1035.4|1035|1075
1621933060000|2021-05-25 08:57:40|1035.2|1034.8|1035.2|1034.4|1035.2|1034.8|1035|1034.4|0
1621929160000|2021-05-25 07:52:40|1028.6|1028.2|1028.4|1028|1028.8|1028.2|1028.4|1028|510
1621933070000|2021-05-25 08:57:50|1035|1034.6|1035|1034.6|1035.4|1034.8|1034.8|1034.6|774
1621933080000|2021-05-25 08:58:00|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|361
1621929170000|2021-05-25 07:52:50|1028.2||1028.4||1028.4||1028.2||0
1621933090000|2021-05-25 08:58:10|1035.4|1034.6|1035.4|1034.8|1035.4|1034.8|1035.4|1034.6|0
1621929180000|2021-05-25 07:53:00|1028.2||1028.2||1028.4||1028.2||0
1621933100000|2021-05-25 08:58:20|1035.6|1035|1035.8|1035.2|1035.8|1035.4|1035.4|1035|713
1621929190000|2021-05-25 07:53:10|1028.4||1028.4||1028.4||1028.4||1287
1621933120000|2021-05-25 08:58:40||1035.4||1035.4||1035.4||1035.4|0
1621929200000|2021-05-25 07:53:20|1028.6|1028.2|1028.6|1028.2|1028.8|1028.4|1028.6|1028|4490
1621933130000|2021-05-25 08:58:50|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|1270
1621929210000|2021-05-25 07:53:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|0
1621933140000|2021-05-25 08:59:00||1035.6||1035.4||1035.6||1035.4|1000
1621933150000|2021-05-25 08:59:10|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1054
1621929220000|2021-05-25 07:53:40|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|247
1621933160000|2021-05-25 08:59:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|254
1621933180000|2021-05-25 08:59:40|1035.2|1034.6|1035.4|1035|1035.6|1035.4|1035.2|1034.6|5816
1621929230000|2021-05-25 07:53:50|1028|1027.8|1028.6|1028.2|1028.6|1028.2|1028|1027.8|1171
1621933200000|2021-05-25 09:00:00|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1034.8|97
1621933210000|2021-05-25 09:00:10|1035.2||1035.4||1035.4||1035.2||0
1621929240000|2021-05-25 07:54:00|1028.4|1028|1028.4|1027.8|1028.4|1028|1028|1027.8|298
1621933230000|2021-05-25 09:00:30|1035.6|1035.2|1036.2|1035.6|1036.2|1035.8|1035.4|1035|4162
1621933240000|2021-05-25 09:00:40|1036|1035.4|1035.6|1035|1036|1035.4|1035.6|1035|0
1621929260000|2021-05-25 07:54:20|1028.6|1028|1028.6|1028.2|1028.6|1028.2|1028.6|1028|0
1621933250000|2021-05-25 09:00:50|1035.4|1034.8|1035|1034.6|1035.4|1034.8|1035|1034.6|24078
1621929270000|2021-05-25 07:54:30|1028.4|1028|1028.6|1028.2|1028.6|1028.2|1028.4|1028|163
1621933260000|2021-05-25 09:01:00|1035.2|1034.8|1035.8|1035.2|1035.8|1035.6|1035.2|1034.8|2686
1621929280000|2021-05-25 07:54:40|1028.4|1028|1028.4|1028|1028.4|1028|1028.4|1028|0
1621933270000|2021-05-25 09:01:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1621933290000|2021-05-25 09:01:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|1341
1621933300000|2021-05-25 09:01:40|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|2350
1621929290000|2021-05-25 07:54:50||1028.2||1028||1028.2||1028|742
1621933310000|2021-05-25 09:01:50||1035.4||1035.2||1035.4||1035.2|300
1621933320000|2021-05-25 09:02:00||1035.4||1035.4||1035.4||1035.4|0
1621929300000|2021-05-25 07:55:00|1028.6|1028.2|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|1856
1621933350000|2021-05-25 09:02:30|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|1278
1621929320000|2021-05-25 07:55:20|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|2500
1621933360000|2021-05-25 09:02:40|1036.4|1035.8|1036.4|1036|1036.6|1036.2|1036.2|1035.8|3292
1621929330000|2021-05-25 07:55:30|1028.8|1028.4|1029.8|1029.4|1029.8|1029.4|1028.8|1028.4|11977
1621933380000|2021-05-25 09:03:00|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.6|1471
1621933390000|2021-05-25 09:03:10|||||||||5
1621929340000|2021-05-25 07:55:40|1029.6|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|0
1621933400000|2021-05-25 09:03:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|613
1621929350000|2021-05-25 07:55:50||1028.8||1029||1029||1028.6|195
1621933410000|2021-05-25 09:03:30|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1100
1621929360000|2021-05-25 07:56:00|1029.2|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.2|280
1621933420000|2021-05-25 09:03:40|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1621929370000|2021-05-25 07:56:10|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|479
1621933430000|2021-05-25 09:03:50|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|650
1621933440000|2021-05-25 09:04:00|1034.6|1034.2|1034.8|1034.4|1035|1034.6|1034.6|1034.2|2223
1621929380000|2021-05-25 07:56:20|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|371
1621933450000|2021-05-25 09:04:10||1034.2||1034.4||1034.4||1034.2|186
1621929390000|2021-05-25 07:56:30|1028.6||1028.6||1028.6||1028.6||13
1621929400000|2021-05-25 07:56:40|1028.4|1028|1027.6|1027|1028.4|1028|1027.4|1027|15896
1621933460000|2021-05-25 09:04:20||1034.2||1034.2||1034.2||1034.2|0
1621929410000|2021-05-25 07:56:50|1027.4|1026.8|1025.6|1025.2|1027.4|1026.8|1025.6|1025.2|8304
1621933490000|2021-05-25 09:04:50|1035|1034.4|1034.8|1034.6|1035.2|1034.6|1034.8|1034.4|768
1621929420000|2021-05-25 07:57:00|1025.8|1025.4|1026.4|1025.8|1026.4|1025.8|1025.8|1025.4|3864
1621933500000|2021-05-25 09:05:00|1035|1034.8|1034.8|1034.6|1035.2|1034.8|1034.8|1034.6|1199
1621933510000|2021-05-25 09:05:10|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|15
1621929430000|2021-05-25 07:57:10|1026.6|1026|1027|1026.4|1027|1026.4|1026.6|1025.8|880
1621933520000|2021-05-25 09:05:20|1035.4|1035.4|1035.4|1034.8|1035.8|1035.4|1035.4|1034.8|750
1621933530000|2021-05-25 09:05:30|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|243
1621929440000|2021-05-25 07:57:20||1026.6||1026.8||1026.8||1026.6|104
1621933540000|2021-05-25 09:05:40|1035.2|1035.2|1035.2|1034.8|1035.4|1035.2|1035.2|1034.8|773
1621933550000|2021-05-25 09:05:50|1035||1035.2||1035.2||1035||242
1621929450000|2021-05-25 07:57:30||1026.6||1026.6||1026.6||1026.6|161
1621933560000|2021-05-25 09:06:00|1035|1034.6|1035.4|1035|1035.4|1035.2|1034.8|1034.4|3044
1621933570000|2021-05-25 09:06:10||1035.2||1035.2||1035.2||1035.2|50
1621929460000|2021-05-25 07:57:40|1026.8|1026.8|1027|1026.4|1027|1026.8|1026.6|1026.2|948
1621933580000|2021-05-25 09:06:20||1035||1035.2||1035.2||1035|0
1621933590000|2021-05-25 09:06:30|1035.6|1035.4|1035.4|1035|1035.8|1035.4|1035.2|1035|2706
1621929470000|2021-05-25 07:57:50|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|1026.8|1026.2|0
1621933600000|2021-05-25 09:06:40|1035.2|1035.2|1035.4|1035.2|1035.4|1035.2|1035.2|1035.2|353
1621933610000|2021-05-25 09:06:50|1035.2|1035|1035.2|1035|1035.4|1035|1035.2|1035|0
1621929480000|2021-05-25 07:58:00||1026.4||1026.4||1026.4||1026.4|0
1621933640000|2021-05-25 09:07:20|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|10200
1621933650000|2021-05-25 09:07:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|200
1621929500000|2021-05-25 07:58:20||1026.6||1026.6||1026.6||1026.6|0
1621933660000|2021-05-25 09:07:40|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|3261
1621933670000|2021-05-25 09:07:50|1035||1035||1035||1035||250
1621929510000|2021-05-25 07:58:30||1026.4||1026.4||1026.4||1026.4|50
1621933690000|2021-05-25 09:08:10||1034.6||1034.6||1034.6||1034.6|0
1621929540000|2021-05-25 07:59:00|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|255
1621933700000|2021-05-25 09:08:20|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|253
1621929570000|2021-05-25 07:59:30||1026.6||1026.8||1026.8||1026.4|1334
1621933710000|2021-05-25 09:08:30||1034.8||1034.6||1034.8||1034.6|90
1621929580000|2021-05-25 07:59:40||1026.6||1026.4||1026.8||1026.4|803
1621933720000|2021-05-25 09:08:40|1034.8|1034.8|1034.4|1034.2|1034.8|1034.8|1034.4|1034.2|1996
1621929590000|2021-05-25 07:59:50||1026.8||1026.8||1026.8||1026.8|2078
1621933730000|2021-05-25 09:08:50||1034||1034||1034||1034|0
1621933740000|2021-05-25 09:09:00||1034.2||1034||1034.2||1034|100
1621929600000|2021-05-25 08:00:00|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.8|1026.2|800
1621933750000|2021-05-25 09:09:10|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.4|1034.2|4601
1621929610000|2021-05-25 08:00:10|1027|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.6|239
1621933760000|2021-05-25 09:09:20|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|217
1621929620000|2021-05-25 08:00:20|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.4|1026|1858
1621933770000|2021-05-25 09:09:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1621929630000|2021-05-25 08:00:30|1026.6|1026.2|1027.6|1027|1027.8|1027|1026.6|1026.2|2708
1621933790000|2021-05-25 09:09:50|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1034|6807
1621933810000|2021-05-25 09:10:10|1034.2|1033.8|1033.8|1033.2|1034.4|1033.8|1033.8|1033.2|1159
1621929650000|2021-05-25 08:00:50|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.6|1027|611
1621933820000|2021-05-25 09:10:20|1033.6|1033|1033.4|1033|1033.6|1033|1033.2|1033|0
1621933830000|2021-05-25 09:10:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|100
1621929670000|2021-05-25 08:01:10|1028||1028||1028||1028||0
1621933840000|2021-05-25 09:10:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.4|1033|260
1621933850000|2021-05-25 09:10:50||1033.2||1033.2||1033.4||1033.2|178
1621929690000|2021-05-25 08:01:30|1028.4|1027.4|1028.4|1027.6|1028.6|1027.6|1028.4|1027.4|2000
1621933860000|2021-05-25 09:11:00||1033.4||1033.4||1033.4||1033.2|200
1621933870000|2021-05-25 09:11:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|19
1621929700000|2021-05-25 08:01:40|1028||1028||1028||1028||0
1621933900000|2021-05-25 09:11:40|1033.8||1033.8||1033.8||1033.8||700
1621929710000|2021-05-25 08:01:50|1028.2|1027.8|1028.8|1028|1029|1028|1028.2|1027.8|307
1621933910000|2021-05-25 09:11:50|1033.6||1033.6||1033.6||1033.6||0
1621933920000|2021-05-25 09:12:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|436
1621929720000|2021-05-25 08:02:00|1028.6|1028.4|1028.4|1028|1028.6|1028.4|1028.4|1028|356
1621933960000|2021-05-25 09:12:40|1034|1033.6|1033.4|1033|1034.4|1033.8|1033.2|1033|4121
1621933970000|2021-05-25 09:12:50|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|298
1621929730000|2021-05-25 08:02:10|1028.6|1028.2|1029.8|1029.4|1030.4|1030|1028.6|1028.2|22121
1621933980000|2021-05-25 09:13:00|1033|1032.6|1033.4|1032.8|1033.4|1033|1033|1032.6|3694
1621933990000|2021-05-25 09:13:10|1033.6|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|2750
1621929740000|2021-05-25 08:02:20|1029.6|1029.2|1028.4|1028|1029.6|1029.4|1028.4|1028|2132
1621934010000|2021-05-25 09:13:30|1033.6|1033.4|1034|1033.4|1034|1033.6|1033.6|1033.4|1411
1621934020000|2021-05-25 09:13:40|1034.2||1034.2||1034.2||1034.2||0
1621929750000|2021-05-25 08:02:30|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.4|1028.2|1389
1621934040000|2021-05-25 09:14:00|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|250
1621929760000|2021-05-25 08:02:40||1028.6||1028.6||1028.6||1028.4|0
1621934060000|2021-05-25 09:14:20|1034|1033.6|1034|1033.4|1034|1033.6|1034|1033.4|250
1621934080000|2021-05-25 09:14:40|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033.2|1250
1621929770000|2021-05-25 08:02:50|1028.6|1028.4|1028.8|1028.4|1028.8|1028.6|1028.6|1028.4|878
1621934090000|2021-05-25 09:14:50|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|250
1621929780000|2021-05-25 08:03:00|1028.6|1028.2|1028.8|1028.2|1028.8|1028.4|1028.4|1028|1663
1621934100000|2021-05-25 09:15:00|1033.4|1033|1033.2|1032.6|1033.4|1033|1033|1032.6|5828
1621929790000|2021-05-25 08:03:10|1028.6|1028|1028.4|1028|1028.6|1028|1028.4|1028|0
1621934110000|2021-05-25 09:15:10||1032.8||1032.8||1032.8||1032.8|0
1621929800000|2021-05-25 08:03:20||1028.2||1028.2||1028.2||1028.2|0
1621934120000|2021-05-25 09:15:20|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1621934140000|2021-05-25 09:15:40|||||||||100
1621929810000|2021-05-25 08:03:30|1028.2|1028|1027.8|1027.2|1028.2|1028|1027.6|1027.2|1495
1621934150000|2021-05-25 09:15:50|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|63
1621934160000|2021-05-25 09:16:00|1032.4||1032.4||1032.4||1032.4||10
1621929820000|2021-05-25 08:03:40|1027.6|1027.6|1027.8|1027.2|1027.8|1027.6|1027.6|1027.2|251
1621934170000|2021-05-25 09:16:10||1032||1032.2||1032.2||1032|0
1621934190000|2021-05-25 09:16:30|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|1185
1621929830000|2021-05-25 08:03:50|1027.6|1027|1028|1027.2|1028.2|1027.4|1027.2|1026.8|200
1621934200000|2021-05-25 09:16:40|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1000
1621934210000|2021-05-25 09:16:50|1032.2||1032.2||1032.4||1032.2||0
1621929840000|2021-05-25 08:04:00|1027.8|1027|1027.4|1027|1027.8|1027|1027.2|1027|410
1621934220000|2021-05-25 09:17:00|1032.4|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1480
1621934240000|2021-05-25 09:17:20|1032.8|1032.2|1033.2|1032.6|1033.4|1033|1032.8|1032.2|1895
1621929850000|2021-05-25 08:04:10|1027.2|1026.8|1026.8|1026.2|1027.2|1026.8|1026.8|1026.2|754
1621934250000|2021-05-25 09:17:30|1033.4|1032.8|1033.4|1033|1033.6|1033|1033.4|1032.8|1000
1621934260000|2021-05-25 09:17:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1621929860000|2021-05-25 08:04:20|1026.6|1026|1026.8|1026.2|1026.8|1026.4|1026.6|1026|0
1621934270000|2021-05-25 09:17:50|1033.6|1032.8|1033|1032.6|1033.6|1032.8|1033|1032.6|894
1621934280000|2021-05-25 09:18:00|1032.8|1032.4|1031.8|1031.4|1032.8|1032.4|1031.8|1031.4|8380
1621929880000|2021-05-25 08:04:40|1027|1026.4|1027.4|1026.8|1027.6|1027.2|1027|1026.4|1733
1621934290000|2021-05-25 09:18:10|1031.6|1031.2|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|718
1621934300000|2021-05-25 09:18:20|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1031|5700
1621929890000|2021-05-25 08:04:50|1027.2|1026.6|1027.2|1026.6|1027.4|1026.8|1027.2|1026.6|0
1621934320000|2021-05-25 09:18:40|1031.2||1031.2||1031.2||1031.2||0
1621934340000|2021-05-25 09:19:00|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|878
1621929900000|2021-05-25 08:05:00|1027|1026.4|1026.4|1026|1027|1026.4|1026.4|1025.8|893
1621934350000|2021-05-25 09:19:10|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|3
1621934360000|2021-05-25 09:19:20|1031||1031||1031||1031||0
1621929910000|2021-05-25 08:05:10|1026.2|1025.8|1026.8|1026.2|1026.8|1026.2|1026|1025.2|2420
1621934370000|2021-05-25 09:19:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1621934380000|2021-05-25 09:19:40|1030.8||1031||1031||1030.8||430
1621929920000|2021-05-25 08:05:20|1026.6|1026|1026.6|1026|1026.6|1026|1026.6|1026|0
1621934400000|2021-05-25 09:20:00|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|57
1621929930000|2021-05-25 08:05:30|1027|1026.2|1026.4|1026|1027.2|1026.2|1026.4|1026|2500
1621934410000|2021-05-25 09:20:10|1030.4||1030.4||1030.4||1030.4||1155
1621929940000|2021-05-25 08:05:40|1026.2|1025.8|1026.8|1026.2|1027|1026.2|1026.2|1025.8|709
1621934420000|2021-05-25 09:20:20|1030.2|1030|1030.2|1030|1030.4|1030|1030|1029.8|11584
1621929950000|2021-05-25 08:05:50|1026.6|1026|1026.8|1026.2|1026.8|1026.2|1026.6|1026|308
1621934430000|2021-05-25 09:20:30|1030.4||1030.4||1030.4||1030.2||934
1621929960000|2021-05-25 08:06:00|1026.6|1026.4|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|300
1621934440000|2021-05-25 09:20:40|1030.6|1030.4|1030.4|1030|1031.2|1030.8|1030.4|1030|6801
1621929970000|2021-05-25 08:06:10|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|341
1621934450000|2021-05-25 09:20:50||1029.8||1029.8||1029.8||1029.8|0
1621929980000|2021-05-25 08:06:20||1026.6||1026.6||1026.6||1026.6|834
1621934460000|2021-05-25 09:21:00|1030.2||1030.2||1030.2||1030.2||0
1621930000000|2021-05-25 08:06:40|1026.8|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|738
1621934470000|2021-05-25 09:21:10|1030||1030||1030||1030||0
1621934480000|2021-05-25 09:21:20|1030.2|1030|1030.2|1030|1030.2|1030|1029.8|1029.6|1841
1621930010000|2021-05-25 08:06:50|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|240
1621934490000|2021-05-25 09:21:30||1029.8||1029.8||1029.8||1029.8|250
1621934500000|2021-05-25 09:21:40||1030||1029.8||1030||1029.8|590
1621930020000|2021-05-25 08:07:00||1026.6||1026.6||1026.6||1026.6|0
1621934510000|2021-05-25 09:21:50|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|165
1621934520000|2021-05-25 09:22:00|1030.6|1030.2|1030.2|1029.8|1030.8|1030.4|1030.2|1029.8|2723
1621930030000|2021-05-25 08:07:10|1027.2|1026.8|1027.6|1026.8|1027.6|1027.2|1027.2|1026.8|4124
1621934530000|2021-05-25 09:22:10|1030|1029.6|1031.2|1030.8|1032.2|1031.8|1030|1029.6|30323
1621930040000|2021-05-25 08:07:20|1027.8|1027|1026.8|1026.4|1027.8|1027|1026.8|1026.4|1312
1621934540000|2021-05-25 09:22:20|1031.4|1031|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|1272
1621934550000|2021-05-25 09:22:30|1031.4|1031|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|1380
1621930050000|2021-05-25 08:07:30|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|0
1621934570000|2021-05-25 09:22:50|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|1458
1621930060000|2021-05-25 08:07:40|1026.8|1026.4|1026.6|1026.2|1026.8|1026.4|1026.4|1026.2|1073
1621934590000|2021-05-25 09:23:10|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1244
1621930070000|2021-05-25 08:07:50|1026.8|1026.4|1026.6|1026.4|1026.8|1026.6|1026.6|1026.4|757
1621934600000|2021-05-25 09:23:20|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1621930080000|2021-05-25 08:08:00|1026.8|1026.6|1027|1026.4|1027|1026.8|1026.8|1026.4|2429
1621934610000|2021-05-25 09:23:30||1030.6||1030.6||1030.6||1030.6|0
1621930090000|2021-05-25 08:08:10|1027.2|1026.6|1027.6|1027|1028|1027.4|1027.2|1026.6|1070
1621934620000|2021-05-25 09:23:40||1030.8||1030.6||1030.8||1030.6|0
1621934630000|2021-05-25 09:23:50||1031||1030.8||1031||1030.8|100
1621930100000|2021-05-25 08:08:20|1027.4|1026.8|1027.6|1027.2|1027.6|1027.2|1027.2|1026.8|750
1621934640000|2021-05-25 09:24:00||1030.6||1030.8||1030.8||1030.6|500
1621934670000|2021-05-25 09:24:30|1031.4|1031|1030.6|1030.2|1032.4|1032.2|1030.2|1030|42319
1621930110000|2021-05-25 08:08:30|1027.8|1027.4|1027.6|1027.2|1027.8|1027.4|1027.6|1027.2|500
1621934680000|2021-05-25 09:24:40|1030.4|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|892
1621934690000|2021-05-25 09:24:50|1030.8|1030.6|1031.6|1031|1031.6|1031.2|1030.8|1030.6|1475
1621930130000|2021-05-25 08:08:50|1027.8|1027.4|1028|1027.4|1028|1027.6|1027.8|1027.4|1810
1621934740000|2021-05-25 09:25:40|1031.4|1030.8|1031.6|1031|1031.6|1031|1031.4|1030.8|0
1621934760000|2021-05-25 09:26:00||1031.2||1031.2||1031.2||1031.2|0
1621930140000|2021-05-25 08:09:00|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.6|1027.2|1093
1621934770000|2021-05-25 09:26:10|1031.4||1031.4||1031.4||1031.4||0
1621934780000|2021-05-25 09:26:20|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|2690
1621930150000|2021-05-25 08:09:10|1027.8||1027.8||1027.8||1027.8||48
1621934790000|2021-05-25 09:26:30|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|0
1621934800000|2021-05-25 09:26:40|1031||1030.8||1031||1030.8||0
1621930170000|2021-05-25 08:09:30|1028|1027.8|1028.8|1028.2|1029|1028.2|1028|1027.8|1854
1621934820000|2021-05-25 09:27:00|1030.6|1030.2|1030.8|1030.2|1031|1030.6|1030.6|1030.2|1913
1621934830000|2021-05-25 09:27:10||1030.4||1030.2||1030.4||1030.2|0
1621930190000|2021-05-25 08:09:50|1028.6||1028.6||1028.6||1028.6||0
1621934840000|2021-05-25 09:27:20|1030.6||1030.6||1030.6||1030.6||0
1621934860000|2021-05-25 09:27:40|1030.4||1030.4||1030.4||1030.4||0
1621934870000|2021-05-25 09:27:50|1030.6|1030.4|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|488
1621930200000|2021-05-25 08:10:00|1028.4||1028.4||1028.6||1028.4||0
1621934880000|2021-05-25 09:28:00|1030.2|1030|1030.2|1030|1030.2|1030|1030|1029.8|437
1621934910000|2021-05-25 09:28:30|1030|1029.8|1030.2|1030|1030.6|1030.2|1029.6|1029.2|18068
1621930210000|2021-05-25 08:10:10|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|454
1621934920000|2021-05-25 09:28:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|2341
1621934940000|2021-05-25 09:29:00|1030.4|1030|1030|1029.8|1030.4|1030|1030|1029.8|1694
1621930220000|2021-05-25 08:10:20|1028.8|1028.6|1029|1028.6|1029|1028.6|1028.6|1028.6|1641
1621934950000|2021-05-25 09:29:10|1029.8|1029.6|1029.6|1029.2|1030|1029.6|1029.6|1029|242
1621934960000|2021-05-25 09:29:20|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|3130
1621930250000|2021-05-25 08:10:50|1029.2|1028.8|1029.2|1028.6|1029.4|1029|1029.2|1028.6|1013
1621934970000|2021-05-25 09:29:30|1029|1029|1028.8|1028.6|1029.4|1029|1028.6|1028.2|10349
1621934980000|2021-05-25 09:29:40|1029|1028.8|1029.2|1028.8|1029.4|1028.8|1029|1028.8|328
1621930260000|2021-05-25 08:11:00|1029||1029||1029.2||1029||975
1621934990000|2021-05-25 09:29:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|500
1621935000000|2021-05-25 09:30:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|750
1621930270000|2021-05-25 08:11:10|1029.2|1028.8|1029.6|1029|1029.6|1029.2|1029.2|1028.8|766
1621935010000|2021-05-25 09:30:10|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1621935030000|2021-05-25 09:30:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1459
1621930280000|2021-05-25 08:11:20|1029.8|1029.2|1029.8|1029.4|1029.8|1029.4|1029.8|1029.2|0
1621935050000|2021-05-25 09:30:50|1029.4|1029|1030.4|1029.8|1030.4|1029.8|1029.4|1029|3322
1621935060000|2021-05-25 09:31:00|||||||||165
1621930300000|2021-05-25 08:11:40|1030|1029.6|1029.8|1029.6|1030.4|1030|1029.8|1029.4|2735
1621935070000|2021-05-25 09:31:10|1030.2|1029.6|1030.8|1030.4|1031|1030.4|1030|1029.6|3841
1621930310000|2021-05-25 08:11:50|1029.6|1029.4|1029.6|1029|1029.6|1029.4|1029.4|1029|1553
1621935080000|2021-05-25 09:31:20|1031|1030.6|1031|1030.6|1031.2|1031|1031|1030.6|839
1621930320000|2021-05-25 08:12:00|1029.2|1029.2|1029.4|1029|1029.6|1029.2|1029.2|1029|1500
1621935100000|2021-05-25 09:31:40|1031.2|1030.8|1031.6|1031.2|1031.8|1031.2|1031.2|1030.8|940
1621930330000|2021-05-25 08:12:10|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1028.8|1028.6|1404
1621935110000|2021-05-25 09:31:50|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|129
1621930340000|2021-05-25 08:12:20|1029.2|1028.6|1029|1028.6|1029.2|1028.6|1028.6|1028|2065
1621935120000|2021-05-25 09:32:00|1031.4|1031|1031.6|1031|1031.6|1031.2|1031.4|1031|722
1621935170000|2021-05-25 09:32:50|1031.8|1031.2|1031.8|1031.2|1031.8|1031.6|1031|1030.6|4908
1621930350000|2021-05-25 08:12:30|1029.2|1028.8|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|557
1621935180000|2021-05-25 09:33:00|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|0
1621935190000|2021-05-25 09:33:10|1032|1031.6|1032.2|1031.6|1032.4|1031.8|1032|1031.4|772
1621930360000|2021-05-25 08:12:40|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.4|1028.8|790
1621935200000|2021-05-25 09:33:20|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|0
1621935210000|2021-05-25 09:33:30|1031.8|1031.6|1031.6|1031.2|1031.8|1031.6|1031.6|1031|2793
1621930370000|2021-05-25 08:12:50||1028.6||1028.6||1028.6||1028.6|0
1621935220000|2021-05-25 09:33:40|1031.4|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1030.8|775
1621935230000|2021-05-25 09:33:50|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|500
1621930380000|2021-05-25 08:13:00|1029.2|1028.4|1028.2|1027.6|1029.2|1028.4|1028|1027.4|3411
1621935240000|2021-05-25 09:34:00|1031.2||1031.4||1031.4||1031.2||0
1621935250000|2021-05-25 09:34:10|1031.2|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|503
1621930390000|2021-05-25 08:13:10|1028|1027.8|1027.6|1027.2|1028.2|1027.8|1027.6|1027|704
1621935260000|2021-05-25 09:34:20|1031.4|1030.8|1031.2|1031|1031.6|1031.2|1031.2|1030.8|1808
1621935270000|2021-05-25 09:34:30|||||||||813
1621930400000|2021-05-25 08:13:20|1027.8|1027.4|1027.8|1027.2|1028|1027.6|1027.6|1027.2|2387
1621935280000|2021-05-25 09:34:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|662
1621935290000|2021-05-25 09:34:50|||||||||196
1621930410000|2021-05-25 08:13:30|1027.6|1027.4|1028.4|1027.6|1028.4|1027.8|1027.6|1027.4|43
1621935300000|2021-05-25 09:35:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|1321
1621935320000|2021-05-25 09:35:20|1031.8|1031.4|1031.8|1031.2|1032|1031.6|1031.8|1031.2|250
1621930420000|2021-05-25 08:13:40|1028.2|1027.8|1028.6|1028|1028.6|1028.2|1028.2|1027.8|1363
1621935330000|2021-05-25 09:35:30|1031.6|1031|1031.2|1030.8|1031.6|1031|1031|1030.8|0
1621935340000|2021-05-25 09:35:40|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|500
1621930430000|2021-05-25 08:13:50|1028.8|1028.2|1029|1028.4|1029|1028.6|1028.8|1028.2|3371
1621935360000|2021-05-25 09:36:00||1031||1030.8||1031||1030.8|1218
1621935370000|2021-05-25 09:36:10|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|500
1621930440000|2021-05-25 08:14:00|1028.8|1028.2|1028.2|1027.4|1028.8|1028.4|1028|1027.2|2001
1621935400000|2021-05-25 09:36:40||1030.6||1030.6||1030.6||1030.6|0
1621935410000|2021-05-25 09:36:50|1031|1030.4|1030.4|1029.8|1031|1030.4|1030|1029.6|7261
1621930460000|2021-05-25 08:14:20|1028.4|1027.6|1029|1028.8|1029.2|1028.8|1028.4|1027.6|5985
1621935420000|2021-05-25 09:37:00||1030||1030||1030||1030|0
1621935430000|2021-05-25 09:37:10|1030.6|1030.2|1030.4|1030|1031|1030.2|1030.4|1030|647
1621930470000|2021-05-25 08:14:30|1029.2|1029|1029.8|1029.2|1029.8|1029.4|1029.2|1028.8|2079
1621935440000|2021-05-25 09:37:20||1030.2||1030.2||1030.2||1030.2|0
1621935450000|2021-05-25 09:37:30|1030.8|1030.4|1030.2|1030|1030.8|1030.4|1030.2|1030|312
1621930480000|2021-05-25 08:14:40|1029.6|1029|1029.6|1029.2|1029.6|1029.2|1029.6|1029|56
1621935460000|2021-05-25 09:37:40|1030|1029.8|1030.2|1029.6|1030.4|1029.8|1030|1029.6|1227
1621930490000|2021-05-25 08:14:50|1029.8|1029|1030|1029.6|1030|1029.6|1029.8|1029|5869
1621935470000|2021-05-25 09:37:50||1029.8||1029.8||1029.8||1029.8|0
1621930500000|2021-05-25 08:15:00|1030.2|1029.8|1030.6|1030.2|1030.6|1030.4|1030.2|1029.8|9345
1621935520000|2021-05-25 09:38:40|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|282
1621930510000|2021-05-25 08:15:10|1030.8|1030.4|1032.4|1031.8|1032.4|1032|1030.8|1030.4|13699
1621935530000|2021-05-25 09:38:50|1029.8|1029.2|1029.2|1028.8|1029.8|1029.2|1029.2|1028.6|2019
1621935540000|2021-05-25 09:39:00|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|2465
1621930520000|2021-05-25 08:15:20|1032.2|1032|1031.8|1031.2|1032.4|1032|1031.4|1031|1273
1621935550000|2021-05-25 09:39:10|||||||||705
1621935570000|2021-05-25 09:39:30|1028.8|1028.8|1029.4|1028.8|1029.4|1029|1028.8|1028.8|1308
1621930530000|2021-05-25 08:15:30|1031.6|1031.4|1032.2|1031.8|1032.2|1031.8|1031.6|1031|4881
1621935580000|2021-05-25 09:39:40||1029||1029||1029.2||1029|1140
1621935590000|2021-05-25 09:39:50|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|3960
1621930540000|2021-05-25 08:15:40|1032.4|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|450
1621935610000|2021-05-25 09:40:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|0
1621935650000|2021-05-25 09:40:50|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|1472
1621930550000|2021-05-25 08:15:50|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1032.4|1031.8|1000
1621935670000|2021-05-25 09:41:10|1029.6|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|222
1621935680000|2021-05-25 09:41:20|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1028.8|0
1621930560000|2021-05-25 08:16:00|1032.6|1032|1032.6|1032.2|1032.6|1032.4|1032.4|1031.8|1765
1621935690000|2021-05-25 09:41:30|1029.4|1029.2|1029|1028.6|1029.4|1029.2|1028.8|1028.6|2817
1621935700000|2021-05-25 09:41:40|1028.8||1028.8||1029||1028.8||0
1621930570000|2021-05-25 08:16:10||1032||1032||1032.2||1032|700
1621935720000|2021-05-25 09:42:00|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|1418
1621935730000|2021-05-25 09:42:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|0
1621930580000|2021-05-25 08:16:20|1032.4||1032.4||1032.4||1032.4||0
1621935740000|2021-05-25 09:42:20|1029.6|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|626
1621935770000|2021-05-25 09:42:50|||||||||200
1621930600000|2021-05-25 08:16:40|1032.6|1032.2|1033|1032.6|1033|1032.8|1032.6|1032.2|3787
1621935780000|2021-05-25 09:43:00|1029.2|1029.2|1029.6|1029|1029.6|1029.2|1029.2|1029|3453
1621935800000|2021-05-25 09:43:20|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1028.6|1028.2|14091
1621930620000|2021-05-25 08:17:00|1033.2|1032.8|1033.8|1033.2|1033.8|1033.2|1033.2|1032.6|717
1621935820000|2021-05-25 09:43:40|1029.2|1028.6|1029.6|1029.2|1029.6|1029.2|1029.2|1028.6|2846
1621935840000|2021-05-25 09:44:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|250
1621930630000|2021-05-25 08:17:10|1033.6|1033|1033.4|1033|1034.2|1033.6|1033.4|1032.8|527
1621935870000|2021-05-25 09:44:30||1029.6||1029.4||1029.6||1029.4|0
1621935880000|2021-05-25 09:44:40|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|9
1621930640000|2021-05-25 08:17:20|1033.2|1032.8|1032.6|1032.2|1033.4|1032.8|1032.6|1032|1439
1621935890000|2021-05-25 09:44:50|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|332
1621935900000|2021-05-25 09:45:00|1029.6|1029.2|1028.6|1028.2|1029.6|1029.2|1028.4|1028|5580
1621930650000|2021-05-25 08:17:30|1032.4|1032.4|1032.2|1031.6|1032.4|1032.4|1032|1031.4|3167
1621935910000|2021-05-25 09:45:10|1028.4|1028|1027.2|1026.8|1028.6|1028|1027.2|1026.8|13457
1621935920000|2021-05-25 09:45:20|1027|1027|1027|1026.6|1027.2|1027|1026.6|1026.4|3545
1621930660000|2021-05-25 08:17:40|1032|1031.8|1032.6|1032|1032.8|1032.2|1032|1031.6|2758
1621935930000|2021-05-25 09:45:30|1026.8|1026.4|1026.6|1026|1026.8|1026.6|1026.6|1026|352
1621935940000|2021-05-25 09:45:40|1026.4|1025.8|1026.4|1025.8|1026.4|1026|1026.4|1025.8|0
1621930680000|2021-05-25 08:18:00|1032.8|1032.2|1032.6|1032|1032.8|1032.4|1032.6|1032|250
1621935950000|2021-05-25 09:45:50|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.6|1025.8|1059
1621935960000|2021-05-25 09:46:00|1026.8|1026.4|1027|1026.8|1027|1026.8|1026.6|1026.2|4006
1621930690000|2021-05-25 08:18:10|1032.8|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|2224
1621935970000|2021-05-25 09:46:10|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.4|559
1621930700000|2021-05-25 08:18:20|1032.8|1032.4|1033.4|1032.6|1033.4|1032.8|1032.8|1032.4|1335
1621935980000|2021-05-25 09:46:20|1027.4|1027|1027|1026.8|1027.6|1027|1027|1026.6|1000
1621935990000|2021-05-25 09:46:30|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|360
1621930710000|2021-05-25 08:18:30|1033|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.2|1815
1621936000000|2021-05-25 09:46:40|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|250
1621936010000|2021-05-25 09:46:50|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1027|0
1621930720000|2021-05-25 08:18:40|1032.6|1032.4|1033|1032.4|1033|1032.6|1032.6|1032|5848
1621936030000|2021-05-25 09:47:10||1027.4||1027.4||1027.4||1027.2|633
1621936040000|2021-05-25 09:47:20|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|1915
1621930730000|2021-05-25 08:18:50|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|0
1621936050000|2021-05-25 09:47:30|1027.8|1027.8|1028|1027.8|1028|1027.8|1027.8|1027.4|2054
1621936060000|2021-05-25 09:47:40||1027.6||1027.6||1027.6||1027.6|0
1621930740000|2021-05-25 08:19:00|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|54
1621936070000|2021-05-25 09:47:50||1027.8||1027.8||1027.8||1027.8|191
1621936080000|2021-05-25 09:48:00|1028.2|1028|1028.2|1028|1028.4|1028.2|1028.2|1028|985
1621930750000|2021-05-25 08:19:10|1032.4|1032|1032|1031.4|1032.4|1032|1031.8|1031.4|1024
1621936090000|2021-05-25 09:48:10|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|620
1621936110000|2021-05-25 09:48:30|1028.6|1028.2|1028.4|1028|1029.2|1028.8|1028.4|1028|8176
1621930760000|2021-05-25 08:19:20|1032.2|1031.6|1032.2|1031.6|1032.2|1032|1032.2|1031.6|590
1621936120000|2021-05-25 09:48:40|1028.2||1028.4||1028.4||1028.2||625
1621936130000|2021-05-25 09:48:50|1028.6|1028.2|1029|1028.6|1029.2|1028.6|1028.6|1028.2|1340
1621930770000|2021-05-25 08:19:30||1031.8||1031.8||1032||1031.8|0
1621936140000|2021-05-25 09:49:00|1029.2|1028.8|1029|1028.6|1029.6|1029|1029|1028.6|1020
1621936160000|2021-05-25 09:49:20||1028.8||1028.8||1028.8||1028.8|1146
1621930780000|2021-05-25 08:19:40|1032.6|1032|1032.6|1032|1032.6|1032|1032|1031.4|8221
1621936180000|2021-05-25 09:49:40|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.4|1028.8|274
1621936190000|2021-05-25 09:49:50||1029||1029||1029||1029|0
1621930790000|2021-05-25 08:19:50|1032.4|1031.8|1031.8|1031.2|1032.6|1031.8|1031.8|1031.2|1711
1621936200000|2021-05-25 09:50:00||1028.8||1028.8||1028.8||1028.8|0
1621936220000|2021-05-25 09:50:20|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1621930800000|2021-05-25 08:20:00|1031.6|1031.4|1032.4|1032|1032.6|1032.2|1031.6|1031.4|5385
1621936230000|2021-05-25 09:50:30|1029.4||1029.4||1029.4||1029.4||1329
1621936240000|2021-05-25 09:50:40|1029.6||1029.4||1029.6||1029.4||0
1621930810000|2021-05-25 08:20:10|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|2681
1621936250000|2021-05-25 09:50:50|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1012
1621936260000|2021-05-25 09:51:00|1029|1028.6|1029.2|1029|1030|1029.4|1028.8|1028.6|7580
1621930820000|2021-05-25 08:20:20|1032.8|1032.8|1033.4|1032.8|1033.6|1033|1032.8|1032.2|3222
1621936270000|2021-05-25 09:51:10||1028.8||1028.8||1029||1028.8|102
1621936290000|2021-05-25 09:51:30|1029.6|1029|1029.4|1029|1029.6|1029|1029.4|1029|1500
1621930830000|2021-05-25 08:20:30|1033.6|1033|1033.6|1033|1033.6|1033.4|1033.6|1033|210
1621936310000|2021-05-25 09:51:50|1029.6|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|1982
1621930840000|2021-05-25 08:20:40|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|1033.4|1032.8|0
1621936320000|2021-05-25 09:52:00|||||||||300
1621936330000|2021-05-25 09:52:10||1029.6||1029.6||1029.6||1029.4|0
1621930850000|2021-05-25 08:20:50|1033.6|1033|1032.8|1032.2|1033.6|1033|1032.8|1032.2|2484
1621936340000|2021-05-25 09:52:20|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|225
1621936360000|2021-05-25 09:52:40|1030|1029.6|1030|1029.4|1030|1029.6|1029.4|1029|2062
1621930860000|2021-05-25 08:21:00|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|200
1621936370000|2021-05-25 09:52:50|1029.8|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|1387
1621936390000|2021-05-25 09:53:10|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.8|201
1621930870000|2021-05-25 08:21:10|1032.2|1031.8|1032.8|1032.4|1033.4|1032.4|1032|1031.6|2500
1621936400000|2021-05-25 09:53:20|1030|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|283
1621936410000|2021-05-25 09:53:30|||||||||1563
1621930880000|2021-05-25 08:21:20|1033.2|1032.6|1033.2|1032.8|1033.4|1032.8|1033|1032.6|0
1621936450000|2021-05-25 09:54:10|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|831
1621936460000|2021-05-25 09:54:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|887
1621930890000|2021-05-25 08:21:30|1033|1033|1033.6|1033|1033.6|1033.2|1033|1032.8|658
1621936480000|2021-05-25 09:54:40||1030.2||1030||1030.2||1030|0
1621936500000|2021-05-25 09:55:00|1030.2||1030.4||1030.4||1030.2||145
1621930900000|2021-05-25 08:21:40|1033.8|1033.2|1033.8|1033.2|1034.4|1034.2|1033.8|1033.2|14577
1621936530000|2021-05-25 09:55:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|1690
1621936540000|2021-05-25 09:55:40||1030.4||1030.4||1030.4||1030.4|0
1621930910000|2021-05-25 08:21:50|1034|1033.4|1034.4|1034|1034.4|1034.2|1034|1033.4|2560
1621936550000|2021-05-25 09:55:50|1030.8|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.6|2314
1621936560000|2021-05-25 09:56:00||1030.4||1030.4||1030.4||1030.4|0
1621930920000|2021-05-25 08:22:00|1034.2|1033.8|1033.8|1033.4|1034.4|1034|1033.8|1033.4|10677
1621936570000|2021-05-25 09:56:10|1031|1030.6|1031.2|1030.8|1031.2|1031|1031|1030.6|1215
1621936580000|2021-05-25 09:56:20|1031.4|1031|1031.2|1030.8|1031.8|1031|1031.2|1030.8|669
1621930930000|2021-05-25 08:22:10|1034|1033.2|1033.6|1033.4|1034|1033.6|1033.6|1033|2745
1621936600000|2021-05-25 09:56:40||1031||1031||1031||1030.8|1282
1621936610000|2021-05-25 09:56:50|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|2703
1621930940000|2021-05-25 08:22:20|1034|1033.6|1032.8|1032.2|1034|1033.6|1032.8|1032|6946
1621936620000|2021-05-25 09:57:00|1031|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.4|943
1621936630000|2021-05-25 09:57:10|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|744
1621930950000|2021-05-25 08:22:30|1033|1032.4|1033.4|1032.8|1033.8|1033.2|1032.8|1032.2|5799
1621936640000|2021-05-25 09:57:20||1030.6||1030.6||1030.6||1030.6|0
1621936650000|2021-05-25 09:57:30||1030.8||1030.8||1030.8||1030.8|0
1621930960000|2021-05-25 08:22:40|1033.6|1033|1033|1032.4|1033.6|1033|1032.8|1032.2|0
1621936660000|2021-05-25 09:57:40||1030.6||1030.6||1030.6||1030.6|0
1621936670000|2021-05-25 09:57:50|1031||1031||1031||1031||0
1621930970000|2021-05-25 08:22:50|1033.2|1032.6|1033.4|1032.4|1033.4|1032.6|1033.2|1032.4|0
1621936690000|2021-05-25 09:58:10|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1621936700000|2021-05-25 09:58:20|1031.2||1031.2||1031.2||1031.2||0
1621930980000|2021-05-25 08:23:00||1032.2||1032.6||1032.6||1032.2|0
1621936710000|2021-05-25 09:58:30||1030.8||1030.8||1031||1030.8|0
1621936750000|2021-05-25 09:59:10|1031||1031||1031.2||1031||0
1621931000000|2021-05-25 08:23:20|1033.2|1032.4|1032.6|1032.2|1033.2|1032.4|1032.4|1032|1271
1621936770000|2021-05-25 09:59:30||1030.6||1030.8||1030.8||1030.6|143
1621931010000|2021-05-25 08:23:30|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.8|1032.4|2217
1621936800000|2021-05-25 10:00:00|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|490
1621936810000|2021-05-25 10:00:10||1030.8||1030.6||1030.8||1030.6|1053
1621931020000|2021-05-25 08:23:40||1032.4||1032.4||1032.4||1032.4|0
1621936820000|2021-05-25 10:00:20|1031.2|1030.8|1032|1031.6|1032.4|1032|1031.2|1030.8|5071
1621936830000|2021-05-25 10:00:30|1032.2|1032|1032.4|1031.8|1032.4|1032|1032|1031.8|1300
1621936840000|2021-05-25 10:00:40|1032.2|1031.6|1031.8|1031.6|1032.2|1031.6|1031.8|1031.6|741
1621936850000|2021-05-25 10:00:50|1032|1031.4|1032.2|1032|1032.2|1032|1032|1031.4|1487
1621936860000|2021-05-25 10:01:00|1032|1031.8|1031.6|1031.4|1032.2|1031.8|1031.6|1031.4|2504
1621931030000|2021-05-25 08:23:50||1032.6||1032.6||1032.6||1032.6|0
1621936870000|2021-05-25 10:01:10|1031.4|1031.2|1030|1029.6|1031.4|1031.2|1030|1029.4|1521
1621936880000|2021-05-25 10:01:20|1030.2|1029.8|1030.2|1029.6|1030.4|1030|1030|1029.6|1459
1621931040000|2021-05-25 08:24:00|1033.2|1032.8|1032.2|1031.8|1033.8|1033.2|1032.2|1031.8|9940
1621936890000|2021-05-25 10:01:30|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.6|915
1621936900000|2021-05-25 10:01:40|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|1000
1621931050000|2021-05-25 08:24:10|1032|1031.6|1033.2|1032.6|1033.2|1032.8|1031.8|1031.2|29571
1621936930000|2021-05-25 10:02:10|1030|1029.6|1030.4|1029.8|1030.4|1030|1030|1029.6|1145
1621936940000|2021-05-25 10:02:20|1030.6|1030|1030.6|1030.2|1030.8|1030.4|1030.6|1030|1393
1621931060000|2021-05-25 08:24:20|1033|1032.4|1032.4|1031.4|1033.4|1032.8|1031.8|1031.4|4361
1621936950000|2021-05-25 10:02:30||1030||1030||1030||1030|0
1621936960000|2021-05-25 10:02:40||1030.2||1030.2||1030.2||1030.2|0
1621931070000|2021-05-25 08:24:30|1032.2|1031.6|1031.8|1031.6|1032.8|1032.2|1031.8|1031.4|3814
1621936970000|2021-05-25 10:02:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|676
1621936980000|2021-05-25 10:03:00|1031.2|1030.6|1031.4|1030.8|1031.4|1031|1031|1030.6|2048
1621931080000|2021-05-25 08:24:40|1032|1031.2|1032.2|1031.4|1032.2|1031.4|1032|1031|0
1621936990000|2021-05-25 10:03:10|1031.2||1031||1031.2||1031||32
1621937000000|2021-05-25 10:03:20|1031.2|1031|1031.2|1030.8|1031.6|1031.2|1031|1030.8|2690
1621931090000|2021-05-25 08:24:50|1032|1031.2|1031.4|1030.8|1032|1031.2|1031|1030.4|379
1621937020000|2021-05-25 10:03:40||1031||1031||1031||1030.8|60
1621937040000|2021-05-25 10:04:00|1031|1030.8|1030.4|1030|1031|1030.8|1030.4|1030|2626
1621931100000|2021-05-25 08:25:00|1031.6|1031|1031.4|1031|1031.6|1031.2|1031|1030.4|25616
1621937050000|2021-05-25 10:04:10|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|95
1621937060000|2021-05-25 10:04:20|1030.6|1030.4|1030.8|1030.2|1031|1030.6|1030.6|1030.2|352
1621931110000|2021-05-25 08:25:10|1031.2|1030.8|1032.8|1032.2|1033.2|1032.4|1031.2|1030.8|16702
1621937070000|2021-05-25 10:04:30||1030.4||1030.4||1030.4||1030.4|0
1621937080000|2021-05-25 10:04:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|890
1621931130000|2021-05-25 08:25:30|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|250
1621937090000|2021-05-25 10:04:50||1030||1030||1030||1030|5
1621937100000|2021-05-25 10:05:00|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1621931140000|2021-05-25 08:25:40|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.2|1031.8|2191
1621937110000|2021-05-25 10:05:10|1030.6|1030.4|1030.4|1029.8|1030.6|1030.4|1030.2|1029.8|233
1621937130000|2021-05-25 10:05:30|1030.2||1030.2||1030.2||1030||750
1621931170000|2021-05-25 08:26:10|1032.6|1032|1031.6|1031|1032.6|1032|1031.6|1031|0
1621937140000|2021-05-25 10:05:40||1030||1029.8||1030||1029.8|0
1621937160000|2021-05-25 10:06:00|1030.4|1030|1030.4|1030.2|1030.8|1030.4|1030.4|1030|3777
1621931180000|2021-05-25 08:26:20|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|500
1621937180000|2021-05-25 10:06:20|1030.2|1030|1030.2|1030|1030.4|1030|1030.2|1030|795
1621937200000|2021-05-25 10:06:40|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.6|3351
1621931190000|2021-05-25 08:26:30|1031.6|1031|1031.6|1031|1031.6|1031|1031.4|1031|19
1621937220000|2021-05-25 10:07:00||1030||1030||1030||1030|0
1621937240000|2021-05-25 10:07:20|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|894
1621931200000|2021-05-25 08:26:40||1031.2||1031.2||1031.2||1031.2|0
1621937290000|2021-05-25 10:08:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1621937300000|2021-05-25 10:08:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|0
1621931210000|2021-05-25 08:26:50|1031.8||1031.8||1031.8||1031.6||0
1621937310000|2021-05-25 10:08:30|1030.8|1029.6|1030.6|1030|1030.8|1030|1030.2|1029.6|4129
1621937320000|2021-05-25 10:08:40||1030.2||1030||1030.2||1030|0
1621931220000|2021-05-25 08:27:00|1031.6||1031.6||1031.6||1031.6||0
1621937380000|2021-05-25 10:09:40|1030.8|1030.2|1031|1030.8|1031.4|1031|1030.4|1030|3792
1621931240000|2021-05-25 08:27:20|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.4|3363
1621937390000|2021-05-25 10:09:50|||||||||228
1621937400000|2021-05-25 10:10:00|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|1484
1621931250000|2021-05-25 08:27:30|1030.8|1030.4|1030.8|1030.2|1031|1030.4|1030.8|1030|400
1621937410000|2021-05-25 10:10:10|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1692
1621937460000|2021-05-25 10:11:00|1031.4|1031|1031.2|1031|1031.6|1031.2|1031.2|1031|2244
1621931260000|2021-05-25 08:27:40|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.6|1030.4|1884
1621937470000|2021-05-25 10:11:10|1031.4||1031.2||1031.4||1031.2||967
1621937490000|2021-05-25 10:11:30|1031|1030.8|1030.8|1030.4|1031|1030.8|1030.6|1030.4|10788
1621931270000|2021-05-25 08:27:50|1031|1030.8|1031.4|1031|1031.6|1031|1031|1030.6|1706
1621937500000|2021-05-25 10:11:40|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|785
1621937530000|2021-05-25 10:12:10||1030||1030||1030||1030|50
1621931280000|2021-05-25 08:28:00|1031.6|1030.8|1031.2|1030.8|1032|1031.2|1031.2|1030.8|2119
1621937540000|2021-05-25 10:12:20|1030.2||1030.2||1030.2||1030.2||150
1621937550000|2021-05-25 10:12:30|1030.4||1030.4||1030.4||1030.4||0
1621931290000|2021-05-25 08:28:10|1031|1030.4|1031.2|1030.6|1031.4|1030.8|1030.8|1030.4|837
1621937580000|2021-05-25 10:13:00|1030.2||1030.2||1030.2||1030.2||0
1621937620000|2021-05-25 10:13:40|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|3150
1621931310000|2021-05-25 08:28:30|1031.4|1030.8|1031.2|1030.6|1031.4|1030.8|1031.2|1030.6|0
1621937630000|2021-05-25 10:13:50|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.4|1030|2359
1621937640000|2021-05-25 10:14:00|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|627
1621931320000|2021-05-25 08:28:40|1031.6|1030.8|1031.8|1031.2|1032|1031.2|1031.4|1030.6|339
1621937660000|2021-05-25 10:14:20|1031|1030.8|1031|1030.6|1031|1030.8|1031|1030.6|1000
1621937680000|2021-05-25 10:14:40|1030.8||1030.8||1030.8||1030.8||0
1621931330000|2021-05-25 08:28:50|1032|1031.4|1031.8|1031.4|1032.2|1031.4|1031.8|1031.2|0
1621937700000|2021-05-25 10:15:00|1030.6|1030.4|1030.2|1029.8|1030.8|1030.4|1030|1029.8|3074
1621931340000|2021-05-25 08:29:00|1032|1031.6|1031.8|1031.2|1032|1031.6|1031.4|1031.2|1025
1621937710000|2021-05-25 10:15:10|1030|1029.6|1030|1029.6|1030.2|1029.6|1029.8|1029.6|1399
1621937720000|2021-05-25 10:15:20|1029.8|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|0
1621931360000|2021-05-25 08:29:20|1031.6|1031.4|1032.6|1031.6|1032.6|1031.8|1031.6|1031.2|1780
1621937730000|2021-05-25 10:15:30|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|100
1621937740000|2021-05-25 10:15:40|1029.4|1029|1029.2|1028.6|1029.6|1029.4|1029.2|1028.6|480
1621931370000|2021-05-25 08:29:30|1032.4|1031.8|1032|1031.6|1032.4|1032|1031.8|1031.4|3992
1621937750000|2021-05-25 10:15:50|1029|1028.8|1028.8|1028.4|1029|1028.8|1028.6|1028.2|2285
1621937760000|2021-05-25 10:16:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|1045
1621931380000|2021-05-25 08:29:40|1032.2|1031.8|1032.4|1032|1033|1032.4|1032|1031.6|10176
1621937770000|2021-05-25 10:16:10|1029|1028.6|1029.4|1028.8|1029.4|1029|1029|1028.6|2007
1621931390000|2021-05-25 08:29:50|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032|1031.6|37
1621937780000|2021-05-25 10:16:20|1029.6|1029|1028.6|1028.2|1029.6|1029.2|1028.6|1028|16671
1621931400000|2021-05-25 08:30:00|1032|1031.8|1032.8|1032|1032.8|1032.4|1032|1031.8|1107
1621937790000|2021-05-25 10:16:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1367
1621937800000|2021-05-25 10:16:40|1028.6||1028.6||1028.8||1028.6||573
1621931410000|2021-05-25 08:30:10|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1031.8|304
1621937820000|2021-05-25 10:17:00|1028.4|1028.2|1028.4|1028|1028.6|1028.4|1028.4|1028|2403
1621931430000|2021-05-25 08:30:30|1032|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|1172
1621937830000|2021-05-25 10:17:10||1028.2||1028||1028.2||1028|0
1621937870000|2021-05-25 10:17:50||1028.2||1028||1028.2||1028|598
1621931460000|2021-05-25 08:31:00|1032.2|1031.8|1032.2|1031.6|1032.4|1031.8|1032|1031.6|1152
1621937880000|2021-05-25 10:18:00|1028.2||1028.4||1028.4||1028.2||0
1621931470000|2021-05-25 08:31:10|1032.4|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|250
1621937890000|2021-05-25 10:18:10|1028.2||1028.4||1028.4||1028.2||0
1621931490000|2021-05-25 08:31:30|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|270
1621937900000|2021-05-25 10:18:20|1028.6|1028.2|1029.2|1028.8|1029.4|1029|1028.6|1028.2|4077
1621937910000|2021-05-25 10:18:30|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|2422
1621931500000|2021-05-25 08:31:40|1032.2|1031.8|1032|1031.6|1032.4|1031.8|1032|1031.6|1100
1621937920000|2021-05-25 10:18:40|1029.8|1029.6|1030|1029.6|1030|1029.8|1029.6|1029.2|7979
1621937950000|2021-05-25 10:19:10|1029.8|1029.8|1029.8|1029.6|1029.8|1029.8|1029.8|1029.4|1262
1621931510000|2021-05-25 08:31:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|1500
1621937960000|2021-05-25 10:19:20|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|1299
1621937970000|2021-05-25 10:19:30|1029.8||1030||1030||1029.8||40
1621931520000|2021-05-25 08:32:00||1031.8||1031.6||1031.8||1031.6|750
1621937990000|2021-05-25 10:19:50|1029.8|1029.4|1029.8|1029.2|1029.8|1029.4|1029.8|1029.2|1852
1621938000000|2021-05-25 10:20:00|1029.6|1029.4|1029.2|1028.8|1029.6|1029.4|1029|1028.8|6412
1621931530000|2021-05-25 08:32:10|1031.8||1031.8||1031.8||1031.8||0
1621938020000|2021-05-25 10:20:20|1029.4|1029|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|449
1621931540000|2021-05-25 08:32:20|1032|1031.8|1032|1031.6|1032|1031.8|1031.8|1031.6|565
1621931560000|2021-05-25 08:32:40|1032.2|1031.8|1033.2|1032.6|1033.2|1032.8|1032.2|1031.8|3276
1621938030000|2021-05-25 10:20:30|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|341
1621931570000|2021-05-25 08:32:50|1033|1032.4|1032.4|1032.2|1033|1032.4|1032.4|1032.2|293
1621938050000|2021-05-25 10:20:50|1029.6|1029.2|1029.8|1029.2|1030|1029.4|1029.6|1029.2|679
1621931580000|2021-05-25 08:33:00|1032.6||1032.4||1032.6||1032.4||0
1621938080000|2021-05-25 10:21:20|1029.6||1029.6||1029.6||1029.6||250
1621931590000|2021-05-25 08:33:10|1032.2|1032|1032.2|1031.6|1032.2|1032|1032.2|1031.6|610
1621938090000|2021-05-25 10:21:30|1029.4||1029.4||1029.4||1029.4||0
1621938110000|2021-05-25 10:21:50|1029.2|1029|1029.2|1029|1029.6|1029|1029.2|1029|258
1621931600000|2021-05-25 08:33:20|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|60
1621938130000|2021-05-25 10:22:10|1029.4|1029.2|1030|1029.4|1030|1029.6|1029.4|1029.2|1214
1621938140000|2021-05-25 10:22:20||1029.6||1029.6||1029.6||1029.6|0
1621931630000|2021-05-25 08:33:50||1031.8||1031.6||1031.8||1031.6|0
1621938150000|2021-05-25 10:22:30||1029.8||1029.8||1029.8||1029.8|0
1621938160000|2021-05-25 10:22:40|1030.2|1030|1030.4|1030.2|1030.4|1030.2|1030|1029.8|2442
1621931640000|2021-05-25 08:34:00|1031.8|1031.4|1031|1030.8|1032|1031.4|1031|1030.6|2646
1621938170000|2021-05-25 10:22:50|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|481
1621938180000|2021-05-25 10:23:00|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|119
1621931660000|2021-05-25 08:34:20|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|193
1621938190000|2021-05-25 10:23:10||1030.4||1030.6||1030.6||1030.4|0
1621938200000|2021-05-25 10:23:20||1030.8||1030.6||1030.8||1030.6|0
1621931670000|2021-05-25 08:34:30|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|0
1621938210000|2021-05-25 10:23:30|1030.8|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|547
1621938230000|2021-05-25 10:23:50||1030.8||1030.6||1030.8||1030.6|70
1621931680000|2021-05-25 08:34:40|1031.8|1031.2|1033|1032.4|1033.4|1033|1031.8|1031.2|21130
1621938270000|2021-05-25 10:24:30|||||||||30
1621938280000|2021-05-25 10:24:40|1031.2|1030.8|1030.6|1030.4|1031.4|1031|1030.6|1030.2|4598
1621931690000|2021-05-25 08:34:50||1032.6||1032.8||1032.8||1032.6|833
1621938290000|2021-05-25 10:24:50|1030.8|1030.2|1031.2|1030.6|1031.4|1030.8|1030.6|1030.2|1074
1621938300000|2021-05-25 10:25:00||1030.8||1030.8||1030.8||1030.8|79
1621931700000|2021-05-25 08:35:00||1032.6||1032.4||1032.8||1032.4|427
1621938310000|2021-05-25 10:25:10|||||||||1
1621938320000|2021-05-25 10:25:20|||||||||200
1621931710000|2021-05-25 08:35:10|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1621938340000|2021-05-25 10:25:40|1031||1031.2||1031.2||1031||0
1621938360000|2021-05-25 10:26:00|1031|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|1450
1621931720000|2021-05-25 08:35:20||1032.8||1032.8||1032.8||1032.8|0
1621938370000|2021-05-25 10:26:10||1031||1031||1031||1031|0
1621938380000|2021-05-25 10:26:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|329
1621931730000|2021-05-25 08:35:30|1033.4||1033.4||1033.4||1033.4||0
1621938410000|2021-05-25 10:26:50||1031.4||1031.2||1031.4||1031.2|0
1621938420000|2021-05-25 10:27:00||1031.4||1031.4||1031.4||1031.4|0
1621931760000|2021-05-25 08:36:00|1033.2|1032.6|1033|1032.6|1033.2|1032.8|1032.6|1032|4612
1621938510000|2021-05-25 10:28:30|||||||||20
1621938540000|2021-05-25 10:29:00|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|3314
1621931770000|2021-05-25 08:36:10|1033.2|1032.8|1032.8|1032.2|1033.4|1033.2|1032.8|1032.2|2982
1621938570000|2021-05-25 10:29:30|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1253
1621938600000|2021-05-25 10:30:00|1031.4||1031.6||1031.6||1031.4||0
1621931790000|2021-05-25 08:36:30|1033|1032.4|1033.4|1033|1033.4|1033|1033|1032.2|850
1621938630000|2021-05-25 10:30:30||1031.4||1031.4||1031.4||1031.4|0
1621931800000|2021-05-25 08:36:40|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|250
1621938640000|2021-05-25 10:30:40||1031.2||1031.2||1031.2||1031.2|0
1621931810000|2021-05-25 08:36:50|1033|1033|1033|1032.8|1033|1033|1033|1032.8|200
1621938680000|2021-05-25 10:31:20|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1031|2984
1621931820000|2021-05-25 08:37:00|1033.2|1033|1033.6|1033|1033.6|1033.4|1033.2|1032.6|11562
1621938780000|2021-05-25 10:33:00|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.2|1031|2068
1621931840000|2021-05-25 08:37:20|1033.8|1033.2|1033.2|1032.6|1034|1033.4|1033|1032.6|6850
1621938790000|2021-05-25 10:33:10||1031.4||1031.4||1031.4||1031.4|0
1621931850000|2021-05-25 08:37:30||1032.8||1032.8||1032.8||1032.8|0
1621938850000|2021-05-25 10:34:10|||||||||100
1621931860000|2021-05-25 08:37:40|1033.4|1033|1033.4|1032.8|1033.6|1033|1033.4|1032.8|250
1621938870000|2021-05-25 10:34:30|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|628
1621938880000|2021-05-25 10:34:40|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|0
1621931870000|2021-05-25 08:37:50|1033.8|1033|1033.2|1032.8|1033.8|1033|1033|1032.6|2670
1621938890000|2021-05-25 10:34:50|1031|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|847
1621931880000|2021-05-25 08:38:00|1033.4|1033|1033.4|1032.8|1033.4|1033|1033.2|1032.8|286
1621938920000|2021-05-25 10:35:20|||||||||48
1621938970000|2021-05-25 10:36:10|1031||1031||1031.2||1031||1813
1621931890000|2021-05-25 08:38:10||1033||1032.8||1033||1032.8|0
1621938990000|2021-05-25 10:36:30|1030.8|1030.6|1031.2|1031|1031.2|1031|1030.8|1030.6|2178
1621939000000|2021-05-25 10:36:40|1031.6|1031.2|1032|1031.6|1032.2|1031.8|1031.4|1031.2|4284
1621931910000|2021-05-25 08:38:30|1033.2|1032.6|1032.6|1032|1033.2|1032.6|1032.6|1032|1017
1621939010000|2021-05-25 10:36:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1621939070000|2021-05-25 10:37:50|1032||1032.2||1032.2||1032||461
1621931920000|2021-05-25 08:38:40|1032.4|1032.2|1033|1032.8|1033.2|1032.8|1032.2|1031.6|6929
1621939100000|2021-05-25 10:38:20|1032||1032||1032||1032||0
1621939110000|2021-05-25 10:38:30|1032.2|1032|1032.8|1032.4|1033|1032.6|1032.2|1032|3064
1621931940000|2021-05-25 08:39:00|1033.2|1033|1034|1033.6|1034|1033.8|1033.2|1032.6|7021
1621939120000|2021-05-25 10:38:40|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|693
1621939130000|2021-05-25 10:38:50||1032.8||1032.6||1032.8||1032.6|894
1621931950000|2021-05-25 08:39:10||1033.8||1033.6||1033.8||1033.4|0
1621939140000|2021-05-25 10:39:00||1032.4||1032.6||1032.6||1032.4|0
1621931970000|2021-05-25 08:39:30|1033.8|1033.4|1033.8|1033.2|1033.8|1033.4|1033.8|1033.2|628
1621939180000|2021-05-25 10:39:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|2013
1621939190000|2021-05-25 10:39:50|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.4|0
1621931980000|2021-05-25 08:39:40|1033.2|1033.4|1033.8|1033.2|1033.8|1033.4|1033.2|1033|2900
1621939280000|2021-05-25 10:41:20|1032.8|1032.6|1033.6|1033.2|1033.8|1033.4|1032.8|1032.6|21213
1621931990000|2021-05-25 08:39:50||1033.4||1033.4||1033.4||1033.4|0
1621939290000|2021-05-25 10:41:30|1033.4|1033|1032.6|1032.2|1033.6|1033.2|1032.4|1032|6357
1621939300000|2021-05-25 10:41:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|1247
1621932000000|2021-05-25 08:40:00|1033.6||1033.6||1033.6||1033.6||0
1621939310000|2021-05-25 10:41:50|1032.8|1032.4|1033.4|1032.8|1033.4|1033|1032.6|1032.4|2702
1621939330000|2021-05-25 10:42:10||1032.6||1032.6||1032.6||1032.6|0
1621932010000|2021-05-25 08:40:10||1033.2||1033.2||1033.4||1033|506
1621939350000|2021-05-25 10:42:30|1033.2|1032.4|1033|1032.4|1033.2|1032.4|1032.8|1032.2|0
1621939360000|2021-05-25 10:42:40|1032.8|1032.2|1032.2|1032|1032.8|1032.2|1032.2|1032|948
1621932020000|2021-05-25 08:40:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|400
1621939370000|2021-05-25 10:42:50|1032|1031.8|1031.6|1031.2|1032|1031.8|1031.6|1031.2|508
1621939380000|2021-05-25 10:43:00||1031||1031||1031||1031|0
1621932030000|2021-05-25 08:40:30|1034|1033.6|1033.8|1033.6|1034|1033.8|1033.8|1033.4|618
1621939390000|2021-05-25 10:43:10|1031.4||1031.2||1031.4||1031.2||0
1621939440000|2021-05-25 10:44:00|1031|1030.8|1031|1030.4|1031|1030.8|1031|1030.4|30
1621932040000|2021-05-25 08:40:40|1034|1033.4|1034|1033.6|1034|1033.8|1034|1033.4|817
1621939450000|2021-05-25 10:44:10||1030.6||1030.6||1030.6||1030.6|0
1621932050000|2021-05-25 08:40:50||1033.8||1033.4||1033.8||1033.4|100
1621939480000|2021-05-25 10:44:40|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|1006
1621939490000|2021-05-25 10:44:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|417
1621932060000|2021-05-25 08:41:00||1033.6||1033.4||1033.6||1033.4|0
1621939500000|2021-05-25 10:45:00|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|265
1621939510000|2021-05-25 10:45:10|1032|1031.6|1032|1031.6|1032.2|1032|1032|1031.4|1030
1621932070000|2021-05-25 08:41:10||1033.6||1033.6||1033.6||1033.6|0
1621939530000|2021-05-25 10:45:30|1031.8|1031.8|1032|1031.4|1032|1031.8|1031.8|1031.4|550
1621939540000|2021-05-25 10:45:40|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.6|1031.2|0
1621932080000|2021-05-25 08:41:20|1034.2|1033.8|1034|1033.6|1034.4|1034|1033.8|1033.4|10151
1621939550000|2021-05-25 10:45:50||1031.4||1031.4||1031.4||1031.4|500
1621939560000|2021-05-25 10:46:00|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|100
1621932090000|2021-05-25 08:41:30|1033.8||1034||1034||1033.8||686
1621939570000|2021-05-25 10:46:10|||||||||200
1621939580000|2021-05-25 10:46:20|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|598
1621932100000|2021-05-25 08:41:40||1033.8||1033.6||1033.8||1033.6|261
1621939590000|2021-05-25 10:46:30|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.6|800
1621939600000|2021-05-25 10:46:40|1031.2||1031.2||1031.2||1031.2||0
1621932120000|2021-05-25 08:42:00||1033.8||1033.8||1033.8||1033.8|100
1621939630000|2021-05-25 10:47:10|1031|1030.8|1031|1030.4|1031|1030.8|1031|1030.4|1450
1621939640000|2021-05-25 10:47:20||1030.6||1030.6||1030.6||1030.6|0
1621932130000|2021-05-25 08:42:10|1034.2|1034|1034.4|1034.2|1034.4|1034.2|1034.2|1034|11122
1621939660000|2021-05-25 10:47:40|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.2|30
1621939680000|2021-05-25 10:48:00|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|164
1621939700000|2021-05-25 10:48:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|1119
1621932140000|2021-05-25 08:42:20|1034.2|1034|1034.2|1034|1034.4|1034.2|1034.2|1034|602
1621939710000|2021-05-25 10:48:30|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1621939720000|2021-05-25 10:48:40||1030.6||1030.6||1030.6||1030.6|0
1621932150000|2021-05-25 08:42:30|1034.4||1034.2||1034.4||1034.2||649
1621939730000|2021-05-25 10:48:50|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1621939750000|2021-05-25 10:49:10|1031.2|1030.6|1031|1030.4|1031.4|1031.2|1031|1030.4|486
1621932160000|2021-05-25 08:42:40|1034.4|1034.2|1034.2|1034|1034.4|1034.2|1034.2|1034|3217
1621939760000|2021-05-25 10:49:20|1030.8||1030.8||1030.8||1030.8||0
1621939780000|2021-05-25 10:49:40|1031|1030.6|1031.8|1031.2|1031.8|1031.4|1030.8|1030.6|3881
1621932170000|2021-05-25 08:42:50|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|6671
1621939790000|2021-05-25 10:49:50|1031.6|1031|1031.6|1031.2|1031.8|1031.4|1031.4|1031|1962
1621939820000|2021-05-25 10:50:20|1031.4|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|703
1621932180000|2021-05-25 08:43:00|1034.6|1034.2|1033.4|1033.2|1034.8|1034.2|1033.4|1033.2|10252
1621939830000|2021-05-25 10:50:30|1031|1030.4|1031|1030.6|1031|1030.6|1031|1030.4|0
1621939870000|2021-05-25 10:51:10|1031.2|1030.8|1031.2|1030.6|1031.2|1031|1031.2|1030.6|1152
1621932190000|2021-05-25 08:43:10|1033.6|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|920
1621939880000|2021-05-25 10:51:20|1031||1031||1031.2||1031||50
1621939890000|2021-05-25 10:51:30||1030.8||1030.8||1030.8||1030.6|515
1621932200000|2021-05-25 08:43:20|1033.6|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|673
1621939900000|2021-05-25 10:51:40|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|0
1621939930000|2021-05-25 10:52:10|1030.6||1030.6||1030.6||1030.6||0
1621932210000|2021-05-25 08:43:30|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|274
1621939950000|2021-05-25 10:52:30|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1030|2965
1621939970000|2021-05-25 10:52:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|738
1621932220000|2021-05-25 08:43:40|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|300
1621939980000|2021-05-25 10:53:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|449
1621940040000|2021-05-25 10:54:00|1030.6||1030.6||1030.6||1030.6||0
1621932230000|2021-05-25 08:43:50|1033|1032.8|1033|1032.2|1033|1032.8|1033|1032.2|0
1621940050000|2021-05-25 10:54:10||1030||1030||1030||1030|0
1621940070000|2021-05-25 10:54:30|1030.4|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|0
1621932240000|2021-05-25 08:44:00|1032.8|1032.4|1033|1032.4|1033|1032.4|1032.6|1032.2|168
1621940080000|2021-05-25 10:54:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|892
1621940090000|2021-05-25 10:54:50|1030.8||1030.8||1030.8||1030.8||0
1621932250000|2021-05-25 08:44:10|1032.8|1032.2|1032.6|1032.2|1033|1032.4|1032.6|1032.2|1850
1621940100000|2021-05-25 10:55:00|1031|1030.4|1031.2|1030.6|1031.2|1030.6|1031|1030.4|500
1621932260000|2021-05-25 08:44:20|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1621940110000|2021-05-25 10:55:10|1030.8|1030.8|1031.2|1030.6|1031.2|1030.8|1030.8|1030.6|1001
1621932270000|2021-05-25 08:44:30|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|0
1621940130000|2021-05-25 10:55:30|1031.4|1030.8|1031.4|1031|1031.8|1031.4|1031.4|1030.8|889
1621932280000|2021-05-25 08:44:40|1032|1031.8|1031.4|1031|1032|1031.8|1031.4|1030.8|1448
1621940140000|2021-05-25 10:55:40||1030.8||1031||1031||1030.8|0
1621932290000|2021-05-25 08:44:50|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|254
1621940160000|2021-05-25 10:56:00|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1366
1621932310000|2021-05-25 08:45:10|1030.6||1030.8||1030.8||1030.6||0
1621940170000|2021-05-25 10:56:10|1032|1031.6|1032.4|1032.2|1032.4|1032.2|1032|1031.6|1980
1621940180000|2021-05-25 10:56:20|1032.6|1032.4|1033|1032.4|1033|1032.4|1032.6|1032.4|696
1621932320000|2021-05-25 08:45:20|1031.4|1030.6|1031|1030.6|1031.4|1030.8|1030.6|1030.4|3834
1621940190000|2021-05-25 10:56:30|1032.8||1032.8||1032.8||1032.8||0
1621932330000|2021-05-25 08:45:30|1031.2|1030.8|1031.8|1031.4|1032|1031.4|1031.2|1030.8|1099
1621940210000|2021-05-25 10:56:50|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1032.4|1031.8|772
1621932340000|2021-05-25 08:45:40|1031.6|1031.2|1031.6|1031|1031.6|1031.2|1031.4|1031|0
1621940230000|2021-05-25 10:57:10|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.6|1032|0
1621940240000|2021-05-25 10:57:20|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.4|1031.8|1000
1621932360000|2021-05-25 08:46:00||1031.2||1031.2||1031.4||1031.2|1275
1621940260000|2021-05-25 10:57:40|1032.2|1032|1032.2|1032|1032.4|1032|1032|1031.8|9593
1621940270000|2021-05-25 10:57:50|1032.4|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|521
1621932370000|2021-05-25 08:46:10|1031.8|1031.4|1032.4|1031.8|1032.4|1031.8|1031.8|1031.2|184
1621940280000|2021-05-25 10:58:00||1032.2||1032||1032.2||1032|0
1621940290000|2021-05-25 10:58:10||1032.2||1032||1032.2||1032|0
1621932380000|2021-05-25 08:46:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1621940300000|2021-05-25 10:58:20|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.8|1032.2|1235
1621940310000|2021-05-25 10:58:30|1032.6|1032.6|1032.6|1032|1032.8|1032.6|1032.4|1032|846
1621932390000|2021-05-25 08:46:30|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.6|356
1621940340000|2021-05-25 10:59:00|1032.4|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|0
1621940350000|2021-05-25 10:59:10||1032||1031.8||1032||1031.8|4
1621932400000|2021-05-25 08:46:40|1032|1031.6|1031.8|1031.4|1032|1031.6|1031.6|1031|626
1621940360000|2021-05-25 10:59:20|1032|1032|1032.8|1032.2|1032.8|1032.2|1032|1032|41
1621940370000|2021-05-25 10:59:30||1032.4||1032.2||1032.6||1032.2|0
1621932420000|2021-05-25 08:47:00|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|799
1621940380000|2021-05-25 10:59:40|1032.6|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|250
1621932430000|2021-05-25 08:47:10|1031.4|1031|1031.6|1031|1031.6|1031|1031.4|1031|1000
1621940390000|2021-05-25 10:59:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1621940400000|2021-05-25 11:00:00|1032.2||1032.2||1032.2||1032.2||0
1621932440000|2021-05-25 08:47:20|1031.8|1031.2|1031.6|1031.2|1032|1031.4|1031.6|1031.2|423
1621940530000|2021-05-25 11:02:10|1034|1030|1031.8|1030.8|1034|1032|1031.8|1030|5623
1621940540000|2021-05-25 11:02:20|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|293
1621932460000|2021-05-25 08:47:40|1031.8|1031.4|1032.2|1031.6|1032.4|1031.8|1031.8|1031.4|2218
1621940550000|2021-05-25 11:02:30|1031.8|1031.2|1032.2|1031.6|1032.4|1032.2|1031.8|1031.2|2404
1621940560000|2021-05-25 11:02:40|1032||1032||1032||1032||0
1621932470000|2021-05-25 08:47:50|1032|1031.8|1032|1031.8|1032.4|1032|1032|1031.8|800
1621940570000|2021-05-25 11:02:50|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.6|1031.2|9
1621940590000|2021-05-25 11:03:10|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|0
1621932490000|2021-05-25 08:48:10|1032.6|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|2000
1621940620000|2021-05-25 11:03:40|1032|1031.4|1032|1031.8|1032|1031.8|1032|1031.4|0
1621932500000|2021-05-25 08:48:20|1032.6|1032|1032.4|1032|1032.8|1032.2|1032.2|1031.8|200
1621940630000|2021-05-25 11:03:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|650
1621940640000|2021-05-25 11:04:00|1032.2|1031.6|1031.6|1031.2|1032.2|1031.8|1031.4|1031.2|250
1621932510000|2021-05-25 08:48:30||1031.8||1032||1032||1031.8|50
1621940650000|2021-05-25 11:04:10||1031||1031||1031||1031|0
1621940660000|2021-05-25 11:04:20|1031.8|1031.2|1032|1031.8|1032|1031.8|1031.6|1031.2|500
1621932520000|2021-05-25 08:48:40|1032.2|1031.6|1032.6|1032.2|1032.8|1032.2|1032|1031.6|4656
1621940670000|2021-05-25 11:04:30|1032.2|1032|1032.4|1032|1032.8|1032.4|1032|1032|2294
1621940680000|2021-05-25 11:04:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1621932530000|2021-05-25 08:48:50|1032.4|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|118
1621940690000|2021-05-25 11:04:50|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.4|1031.8|500
1621932540000|2021-05-25 08:49:00|1032.4|1032|1032.6|1031.8|1032.6|1032|1032.2|1031.8|0
1621940700000|2021-05-25 11:05:00|1032.2|1032.2|1032.2|1031.8|1032.2|1032.2|1032.2|1031.8|100
1621940710000|2021-05-25 11:05:10||1032||1032||1032||1032|0
1621932550000|2021-05-25 08:49:10|1032.8|1032|1032.8|1032.2|1032.8|1032.2|1032.8|1032|831
1621940720000|2021-05-25 11:05:20|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.8|260
1621940730000|2021-05-25 11:05:30||1032.2||1032.2||1032.2||1032.2|0
1621932570000|2021-05-25 08:49:30|1033.8|1032.4|1032.6|1032.2|1033.8|1032.4|1032.6|1032.2|6868
1621940740000|2021-05-25 11:05:40|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|470
1621940750000|2021-05-25 11:05:50|1032.4|1032.2|1032.2|1031.8|1032.4|1032.2|1032|1031.8|401
1621932590000|2021-05-25 08:49:50|1033|1032.4|1032.6|1032.2|1033.2|1032.6|1032.6|1032.2|1700
1621940760000|2021-05-25 11:06:00|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|821
1621940770000|2021-05-25 11:06:10|1032|1031.6|1031.6|1031|1032|1031.6|1031.6|1031|2283
1621940780000|2021-05-25 11:06:20|1031.8|1031.2|1031.6|1031|1031.8|1031.2|1031.6|1031|0
1621932600000|2021-05-25 08:50:00|1032.4|1032|1032.2|1031.8|1032.6|1032|1032.2|1031.8|1294
1621940790000|2021-05-25 11:06:30|1031.8|1031.2|1031.6|1031.2|1031.8|1031.2|1031.6|1031.2|0
1621940800000|2021-05-25 11:06:40|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.8|1031.4|300
1621932610000|2021-05-25 08:50:10|1032.4||1032.4||1032.4||1032.4||0
1621940820000|2021-05-25 11:07:00|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1007
1621940830000|2021-05-25 11:07:10|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|58
1621932620000|2021-05-25 08:50:20|1032.2||1032.2||1032.2||1032.2||0
1621940840000|2021-05-25 11:07:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1621932630000|2021-05-25 08:50:30|1032.4|1032|1032.8|1032|1032.8|1032|1032.2|1032|245
1621940850000|2021-05-25 11:07:30|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|0
1621932650000|2021-05-25 08:50:50|1033|1032.2|1033.6|1033.2|1033.6|1033.4|1033|1032.2|1921
1621940860000|2021-05-25 11:07:40|1032|1031.6|1032|1031.4|1032|1031.8|1031.8|1031.4|311
1621932660000|2021-05-25 08:51:00|1033.8|1033.4|1034.8|1034.2|1034.8|1034.2|1033.4|1033|4703
1621940870000|2021-05-25 11:07:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|0
1621932670000|2021-05-25 08:51:10|1034.6||1034.6||1034.8||1034.6||0
1621940900000|2021-05-25 11:08:20|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|968
1621940910000|2021-05-25 11:08:30|1032.6|1032|1032.2|1031.6|1032.6|1032|1032.2|1031.6|2300
1621932680000|2021-05-25 08:51:20|1034.4|1034|1035.6|1035|1035.6|1035|1034.4|1034|8240
1621940930000|2021-05-25 11:08:50|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.8|0
1621940940000|2021-05-25 11:09:00|1032.2|1031.6|1032.4|1032.2|1032.4|1032.2|1032|1031.6|293
1621932690000|2021-05-25 08:51:30|1035.8|1035.2|1036|1035.6|1036|1035.6|1035.8|1035.2|1215
1621940950000|2021-05-25 11:09:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|500
1621940990000|2021-05-25 11:09:50|1032.4||1032.6||1032.6||1032.4||0
1621932700000|2021-05-25 08:51:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|250
1621941000000|2021-05-25 11:10:00|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|230
1621932710000|2021-05-25 08:51:50|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1035.8|1035.4|4181
1621941060000|2021-05-25 11:11:00|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|730
1621932720000|2021-05-25 08:52:00|1036||1036.2||1036.2||1036||0
1621941070000|2021-05-25 11:11:10|1032|1031.8|1032.2|1032|1032.4|1032|1032|1031.6|1311
1621932730000|2021-05-25 08:52:10|1036.4|1036|1036.8|1036.4|1037|1036.4|1036.4|1035.8|4586
1621941080000|2021-05-25 11:11:20||1031.8||1031.8||1031.8||1031.8|0
1621932750000|2021-05-25 08:52:30|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.4|751
1621941090000|2021-05-25 11:11:30||1032||1032||1032||1032|662
1621932760000|2021-05-25 08:52:40|1037|1036.8|1037|1036.8|1037|1036.8|1037|1036.8|1134
1621941110000|2021-05-25 11:11:50||1031.8||1031.8||1031.8||1031.8|0
1621932770000|2021-05-25 08:52:50||1036.6||1036.6||1036.6||1036.6|500
1621941120000|2021-05-25 11:12:00||1031.6||1031.8||1031.8||1031.6|0
1621932790000|2021-05-25 08:53:10|1037.2|1036.8|1037.6|1037|1038|1037|1037.2|1036.8|2126
1621941130000|2021-05-25 11:12:10|1032.4||1032.4||1032.4||1032.4||110
1621941150000|2021-05-25 11:12:30|1032.6||1032.6||1032.6||1032.6||0
1621932800000|2021-05-25 08:53:20|1037.4|1036.8|1037.2|1036.6|1037.4|1036.8|1037.2|1036.6|0
1621941170000|2021-05-25 11:12:50|1032.4||1032.4||1032.4||1032.4||0
1621941210000|2021-05-25 11:13:30|1032.2|1031.2|1031.8|1031.4|1032.4|1031.8|1031.8|1031.2|6000
1621932820000|2021-05-25 08:53:40|1037||1037||1037||1037||50
1621941220000|2021-05-25 11:13:40|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|1221
1621941230000|2021-05-25 11:13:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1621932830000|2021-05-25 08:53:50|1036.8|1036.4|1036.4|1035.8|1036.8|1036.4|1035.8|1035|4754
1621941240000|2021-05-25 11:14:00|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.6|1031.2|334
1621941250000|2021-05-25 11:14:10|1031.8|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.6|187
1621932840000|2021-05-25 08:54:00|1036.6|1036|1036.6|1036|1036.6|1036.2|1036.4|1035.8|395
1621941260000|2021-05-25 11:14:20|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1032.2|1031.8|1259
1621941280000|2021-05-25 11:14:40||1032||1032||1032||1032|270
1621932850000|2021-05-25 08:54:10|1037|1036.2|1036.8|1036.4|1037|1036.6|1036.6|1036.2|467
1621941300000|2021-05-25 11:15:00|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1031.8|1031.4|1420
1621941310000|2021-05-25 11:15:10|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.4|1031.8|750
1621932860000|2021-05-25 08:54:20|1036.6|1036.2|1036.6|1036|1036.6|1036.2|1036.6|1036|387
1621941320000|2021-05-25 11:15:20|1032.6|1032.4|1032.8|1032.2|1033|1032.8|1032.6|1032.2|20436
1621932870000|2021-05-25 08:54:30|1036.8|1036.4|1036.6|1036.4|1037|1036.6|1036.6|1036.4|1890
1621941330000|2021-05-25 11:15:30|1033|1032.4|1033|1032.4|1033|1032.8|1032.8|1032.4|1422
1621932890000|2021-05-25 08:54:50|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|1500
1621941340000|2021-05-25 11:15:40||1032.6||1032.6||1032.6||1032.6|0
1621932900000|2021-05-25 08:55:00|1036.8||1036.8||1037||1036.8||0
1621941380000|2021-05-25 11:16:20||1032.8||1032.8||1032.8||1032.8|0
1621941390000|2021-05-25 11:16:30|1033.2|1033|1033.8|1033.4|1033.8|1033.6|1033.2|1033|8475
1621932910000|2021-05-25 08:55:10|1037|1036.6|1037.2|1036.6|1037.4|1036.8|1037|1036.6|118
1621941410000|2021-05-25 11:16:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|791
1621932920000|2021-05-25 08:55:20|1037|1036.4|1036.4|1036.2|1037|1036.4|1035.8|1035.4|5156
1621941420000|2021-05-25 11:17:00|1033.6|1033.2|1033.4|1032.8|1033.6|1033.2|1033.4|1032.8|501
1621941430000|2021-05-25 11:17:10|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|30
1621932930000|2021-05-25 08:55:30|1036.6|1036|1036.4|1035.6|1036.6|1036|1036.2|1035.6|568
1621941440000|2021-05-25 11:17:20|1033.4||1033.4||1033.4||1033.2||395
1621941460000|2021-05-25 11:17:40|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.2|1032.8|4417
1621932940000|2021-05-25 08:55:40|1036.2|1035.2|1036.2|1035.6|1036.2|1035.8|1036|1035|3400
1621941480000|2021-05-25 11:18:00|1034.2|1033.8|1034.4|1033.8|1034.6|1034|1034.2|1033.8|8900
1621941490000|2021-05-25 11:18:10|1034.8|1034|1034|1033.8|1034.8|1034|1034|1033.6|6343
1621932950000|2021-05-25 08:55:50||1035.8||1035.6||1035.8||1035.6|0
1621941500000|2021-05-25 11:18:20|1034.2|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|335
1621941510000|2021-05-25 11:18:30|1034.2||1034.2||1034.2||1034.2||0
1621932960000|2021-05-25 08:56:00|1036||1036||1036||1036||0
1621941520000|2021-05-25 11:18:40||1033.6||1033.6||1033.6||1033.6|0
1621941540000|2021-05-25 11:19:00|1034|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|4146
1621933000000|2021-05-25 08:56:40|1036.2|1035.8|1036.2|1036|1036.6|1036.2|1036.2|1035.8|955
1621941550000|2021-05-25 11:19:10|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.4|1034|1819
1621933010000|2021-05-25 08:56:50|1036|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.6|600
1621941560000|2021-05-25 11:19:20|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|2046
1621933030000|2021-05-25 08:57:10|1036|1035.6|1035.4|1035|1036|1035.6|1035.2|1034.8|1805
1621941580000|2021-05-25 11:19:40|1034.6|1034.2|1034.2|1033.6|1034.6|1034.2|1034|1033.6|200
1621941590000|2021-05-25 11:19:50|1034|1033.8|1034.2|1033.6|1034.2|1033.8|1034|1033.6|0
1621933040000|2021-05-25 08:57:20|1035.6|1034.8|1035.6|1035|1035.8|1035.2|1035.6|1034.8|2000
1621941600000|2021-05-25 11:20:00|1034|1033.4|1033.6|1033|1034|1033.6|1033.4|1033|1788
1621941610000|2021-05-25 11:20:10|1033.4|1032.8|1033.2|1032.6|1033.4|1032.8|1033.2|1032.6|1000
1621933050000|2021-05-25 08:57:30|1035.4|1035.2|1035.4|1035|1036|1035.4|1035.4|1035|1075
1621941620000|2021-05-25 11:20:20||1032.8||1032.8||1032.8||1032.8|0
1621933060000|2021-05-25 08:57:40|1035.2|1034.8|1035.2|1034.4|1035.2|1034.8|1035|1034.4|0
1621941650000|2021-05-25 11:20:50|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|234
1621933070000|2021-05-25 08:57:50|1035|1034.6|1035|1034.6|1035.4|1034.8|1034.8|1034.6|774
1621941690000|2021-05-25 11:21:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.2|1033|1586
1621941700000|2021-05-25 11:21:40|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|750
1621933080000|2021-05-25 08:58:00|1035.2|1034.8|1035.2|1034.8|1035.4|1035|1035.2|1034.8|361
1621941720000|2021-05-25 11:22:00|1034.6|1033.8|1034.6|1034.2|1035|1034.4|1034.6|1033.8|0
1621933090000|2021-05-25 08:58:10|1035.4|1034.6|1035.4|1034.8|1035.4|1034.8|1035.4|1034.6|0
1621941730000|2021-05-25 11:22:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|627
1621941740000|2021-05-25 11:22:20||1034.6||1034.4||1034.6||1034.4|0
1621933100000|2021-05-25 08:58:20|1035.6|1035|1035.8|1035.2|1035.8|1035.4|1035.4|1035|713
1621941750000|2021-05-25 11:22:30|1035|1034.6|1035|1034.8|1035|1034.8|1035|1034.6|507
1621941760000|2021-05-25 11:22:40|1034.8|1034.6|1034|1033.4|1034.8|1034.6|1033.8|1033.4|2390
1621933120000|2021-05-25 08:58:40||1035.4||1035.4||1035.4||1035.4|0
1621941770000|2021-05-25 11:22:50|1034.2|1033.6|1034.2|1033.8|1034.4|1033.8|1034|1033.6|3610
1621941780000|2021-05-25 11:23:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1621933130000|2021-05-25 08:58:50|1036|1035.6|1035.8|1035.4|1036.2|1035.8|1035.8|1035.4|1270
1621941790000|2021-05-25 11:23:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1621941800000|2021-05-25 11:23:20|1033.8||1033.8||1033.8||1033.8||0
1621933140000|2021-05-25 08:59:00||1035.6||1035.4||1035.6||1035.4|1000
1621941810000|2021-05-25 11:23:30||1033.4||1033.4||1033.4||1033.4|0
1621933150000|2021-05-25 08:59:10|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1054
1621941830000|2021-05-25 11:23:50|||||||||100
1621941840000|2021-05-25 11:24:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.2|4689
1621933160000|2021-05-25 08:59:20|1035.2|1035.2|1035.4|1035|1035.4|1035.2|1035.2|1035|254
1621941860000|2021-05-25 11:24:20|1034||1034||1034||1033.8||443
1621933180000|2021-05-25 08:59:40|1035.2|1034.6|1035.4|1035|1035.6|1035.4|1035.2|1034.6|5816
1621941890000|2021-05-25 11:24:50||1033.6||1033.6||1033.6||1033.6|0
1621933200000|2021-05-25 09:00:00|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1034.8|97
1621941910000|2021-05-25 11:25:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1566
1621941920000|2021-05-25 11:25:20||1033.6||1033.8||1033.8||1033.6|0
1621933210000|2021-05-25 09:00:10|1035.2||1035.4||1035.4||1035.2||0
1621941930000|2021-05-25 11:25:30|||||||||395
1621941940000|2021-05-25 11:25:40|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|250
1621933230000|2021-05-25 09:00:30|1035.6|1035.2|1036.2|1035.6|1036.2|1035.8|1035.4|1035|4162
1621941950000|2021-05-25 11:25:50||1033.6||1033.6||1033.6||1033.6|0
1621941960000|2021-05-25 11:26:00||1033.8||1033.6||1033.8||1033.6|445
1621933240000|2021-05-25 09:00:40|1036|1035.4|1035.6|1035|1036|1035.4|1035.6|1035|0
1621941990000|2021-05-25 11:26:30|1034||1034||1034||1033.8||0
1621942000000|2021-05-25 11:26:40|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621933250000|2021-05-25 09:00:50|1035.4|1034.8|1035|1034.6|1035.4|1034.8|1035|1034.6|24078
1621942010000|2021-05-25 11:26:50|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1621942020000|2021-05-25 11:27:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|16
1621942040000|2021-05-25 11:27:20|1033.8|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|2079
1621933260000|2021-05-25 09:01:00|1035.2|1034.8|1035.8|1035.2|1035.8|1035.6|1035.2|1034.8|2686
1621942050000|2021-05-25 11:27:30|1033.8||1033.8||1033.8||1033.8||0
1621942090000|2021-05-25 11:28:10|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.6|52211
1621933270000|2021-05-25 09:01:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1621942100000|2021-05-25 11:28:20||1033.8||1033.6||1033.8||1033.6|169
1621942120000|2021-05-25 11:28:40||1033.8||1033.6||1033.8||1033.6|0
1621933290000|2021-05-25 09:01:30|1036|1035.6|1036.2|1035.8|1036.2|1035.8|1036|1035.6|1341
1621942130000|2021-05-25 11:28:50|1033.8||1033.8||1034||1033.8||0
1621942140000|2021-05-25 11:29:00|||||||||197
1621933300000|2021-05-25 09:01:40|1036|1035.6|1035.6|1035.2|1036|1035.6|1035.6|1035.2|2350
1621942150000|2021-05-25 11:29:10|1034||1034||1034||1033.8||2892
1621942160000|2021-05-25 11:29:20|1033.8||1034||1034||1033.8||1752
1621933310000|2021-05-25 09:01:50||1035.4||1035.2||1035.4||1035.2|300
1621942210000|2021-05-25 11:30:10|1033.8||1033.8||1033.8||1033.8||0
1621942220000|2021-05-25 11:30:20|1033.6|1033.4|1032.6|1032.2|1033.6|1033.4|1032.2|1032|18032
1621933320000|2021-05-25 09:02:00||1035.4||1035.4||1035.4||1035.4|0
1621942230000|2021-05-25 11:30:30||1032.4||1032.2||1032.4||1032.2|0
1621942240000|2021-05-25 11:30:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1175
1621933350000|2021-05-25 09:02:30|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|1278
1621942250000|2021-05-25 11:30:50|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|988
1621942310000|2021-05-25 11:31:50|1033.4|1032.8|1033|1032.6|1033.4|1033|1033|1032.6|2044
1621933360000|2021-05-25 09:02:40|1036.4|1035.8|1036.4|1036|1036.6|1036.2|1036.2|1035.8|3292
1621942320000|2021-05-25 11:32:00|1032.8|1032.8|1033.4|1032.8|1033.4|1032.8|1032.8|1032.8|308
1621942330000|2021-05-25 11:32:10|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|100
1621933380000|2021-05-25 09:03:00|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.6|1471
1621942340000|2021-05-25 11:32:20||1032.8||1032.8||1032.8||1032.8|0
1621933390000|2021-05-25 09:03:10|||||||||5
1621942360000|2021-05-25 11:32:40||1032.6||1032.6||1032.6||1032.6|0
1621933400000|2021-05-25 09:03:20|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|613
1621942380000|2021-05-25 11:33:00|1033.4|1032.8|1033.4|1033|1033.4|1033|1033.4|1032.8|0
1621933410000|2021-05-25 09:03:30|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|1100
1621942390000|2021-05-25 11:33:10||1033.2||1033||1033.2||1033|14
1621933420000|2021-05-25 09:03:40|1035.2|1034.8|1035|1034.6|1035.2|1034.8|1035|1034.6|0
1621942500000|2021-05-25 11:35:00||1033.2||1033.2||1033.2||1033.2|300
1621933430000|2021-05-25 09:03:50|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1034|650
1621942510000|2021-05-25 11:35:10|1033.2|1033|1033.2|1032.8|1033.2|1033|1033|1032.8|4388
1621933440000|2021-05-25 09:04:00|1034.6|1034.2|1034.8|1034.4|1035|1034.6|1034.6|1034.2|2223
1621942540000|2021-05-25 11:35:40|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|229
1621933450000|2021-05-25 09:04:10||1034.2||1034.4||1034.4||1034.2|186
1621942580000|2021-05-25 11:36:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|1104
1621942610000|2021-05-25 11:36:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1621933460000|2021-05-25 09:04:20||1034.2||1034.2||1034.2||1034.2|0
1621942670000|2021-05-25 11:37:50|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|2349
1621942680000|2021-05-25 11:38:00|1033.2|1032.8|1033.2|1032.6|1033.2|1033|1033.2|1032.6|1620
1621942750000|2021-05-25 11:39:10|1033.4|1032.8|1033|1032.6|1033.6|1033.2|1033|1032.6|1656
1621933490000|2021-05-25 09:04:50|1035|1034.4|1034.8|1034.6|1035.2|1034.6|1034.8|1034.4|768
1621942760000|2021-05-25 11:39:20|1033.2||1033.2||1033.2||1033.2||0
1621942770000|2021-05-25 11:39:30|1033||1033||1033||1033||0
1621942780000|2021-05-25 11:39:40||1032.4||1032.4||1032.4||1032.4|0
1621933500000|2021-05-25 09:05:00|1035|1034.8|1034.8|1034.6|1035.2|1034.8|1034.8|1034.6|1199
1621942800000|2021-05-25 11:40:00|1032.8|1032.2|1032.4|1032|1032.8|1032.2|1032.4|1032|0
1621933510000|2021-05-25 09:05:10|1035|1034.8|1035.2|1034.8|1035.2|1034.8|1035|1034.8|15
1621942860000|2021-05-25 11:41:00|1032.2|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1696
1621942870000|2021-05-25 11:41:10|1032.6|1032.2|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|228
1621933520000|2021-05-25 09:05:20|1035.4|1035.4|1035.4|1034.8|1035.8|1035.4|1035.4|1034.8|750
1621942880000|2021-05-25 11:41:20||1032.2||1032.2||1032.2||1032.2|0
1621942890000|2021-05-25 11:41:30|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.4|372
1621933530000|2021-05-25 09:05:30|1035.6|1035|1035.4|1035|1035.6|1035.2|1035.4|1035|243
1621942900000|2021-05-25 11:41:40||1032.6||1032.4||1032.6||1032.4|0
1621942920000|2021-05-25 11:42:00|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1621933540000|2021-05-25 09:05:40|1035.2|1035.2|1035.2|1034.8|1035.4|1035.2|1035.2|1034.8|773
1621942930000|2021-05-25 11:42:10|1033||1033||1033||1033||0
1621943020000|2021-05-25 11:43:40|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1621933550000|2021-05-25 09:05:50|1035||1035.2||1035.2||1035||242
1621943030000|2021-05-25 11:43:50|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|1286
1621943040000|2021-05-25 11:44:00||1033||1033||1033||1033|0
1621933560000|2021-05-25 09:06:00|1035|1034.6|1035.4|1035|1035.4|1035.2|1034.8|1034.4|3044
1621943050000|2021-05-25 11:44:10||1033.2||1033.2||1033.2||1033.2|0
1621943080000|2021-05-25 11:44:40|1033.6|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|2903
1621933570000|2021-05-25 09:06:10||1035.2||1035.2||1035.2||1035.2|50
1621943090000|2021-05-25 11:44:50|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|1348
1621933580000|2021-05-25 09:06:20||1035||1035.2||1035.2||1035|0
1621943100000|2021-05-25 11:45:00|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|1232
1621943120000|2021-05-25 11:45:20|1033.4|1033|1034|1033.4|1034|1033.4|1033.4|1033|465
1621933590000|2021-05-25 09:06:30|1035.6|1035.4|1035.4|1035|1035.8|1035.4|1035.2|1035|2706
1621943130000|2021-05-25 11:45:30|1033.8||1033.8||1033.8||1033.8||0
1621943140000|2021-05-25 11:45:40||1033.6||1033.6||1033.6||1033.6|0
1621933600000|2021-05-25 09:06:40|1035.2|1035.2|1035.4|1035.2|1035.4|1035.2|1035.2|1035.2|353
1621943150000|2021-05-25 11:45:50|1034|1033.8|1034|1033.8|1034.4|1034|1034|1033.8|1004
1621943160000|2021-05-25 11:46:00|1034.2||1034.4||1034.4||1034.2||0
1621933610000|2021-05-25 09:06:50|1035.2|1035|1035.2|1035|1035.4|1035|1035.2|1035|0
1621943170000|2021-05-25 11:46:10||1034||1034||1034||1034|0
1621943180000|2021-05-25 11:46:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034|1033.8|5406
1621933640000|2021-05-25 09:07:20|1035|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|10200
1621943190000|2021-05-25 11:46:30|1035|1034.6|1035|1034.6|1035.4|1035|1034.8|1034.6|5196
1621943200000|2021-05-25 11:46:40|||||||||8
1621933650000|2021-05-25 09:07:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|200
1621943210000|2021-05-25 11:46:50|||||||||350
1621943220000|2021-05-25 11:47:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1510
1621933660000|2021-05-25 09:07:40|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|3261
1621943240000|2021-05-25 11:47:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1034|835
1621943250000|2021-05-25 11:47:30|1034.6||1034.6||1034.6||1034.6||0
1621933670000|2021-05-25 09:07:50|1035||1035||1035||1035||250
1621943270000|2021-05-25 11:47:50|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1621943280000|2021-05-25 11:48:00|1035||1035||1035||1035||0
1621933690000|2021-05-25 09:08:10||1034.6||1034.6||1034.6||1034.6|0
1621943290000|2021-05-25 11:48:10||1034.6||1034.8||1034.8||1034.6|0
1621933700000|2021-05-25 09:08:20|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.8|1034.6|253
1621943300000|2021-05-25 11:48:20|1035.2|1035|1035.6|1035|1035.6|1035|1035.2|1034.8|783
1621943310000|2021-05-25 11:48:30|1035.4|1035.2|1035.2|1035|1035.4|1035.2|1035.2|1035|0
1621933710000|2021-05-25 09:08:30||1034.8||1034.6||1034.8||1034.6|90
1621943340000|2021-05-25 11:49:00|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|192
1621943350000|2021-05-25 11:49:10|1034.6|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|0
1621933720000|2021-05-25 09:08:40|1034.8|1034.8|1034.4|1034.2|1034.8|1034.8|1034.4|1034.2|1996
1621943360000|2021-05-25 11:49:20|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.2|322
1621943370000|2021-05-25 11:49:30|1034|1033.6|1033|1032.6|1034|1033.6|1033|1032.4|1194
1621933730000|2021-05-25 09:08:50||1034||1034||1034||1034|0
1621943380000|2021-05-25 11:49:40|1033.2|1032.8|1032.8|1032.2|1033.2|1032.8|1032.6|1032|480
1621943390000|2021-05-25 11:49:50|1033|1032.4|1032.8|1032.4|1033.6|1032.8|1032.8|1032.4|4413
1621933740000|2021-05-25 09:09:00||1034.2||1034||1034.2||1034|100
1621943400000|2021-05-25 11:50:00|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1032.8|1032.6|0
1621933750000|2021-05-25 09:09:10|1034.6|1034.2|1035|1034.6|1035|1034.6|1034.4|1034.2|4601
1621943410000|2021-05-25 11:50:10|1033.4|1032.8|1033.6|1033|1033.8|1033.2|1033.4|1032.8|0
1621943420000|2021-05-25 11:50:20|1033.4|1033.2|1033.8|1033.2|1033.8|1033.4|1033.4|1033.2|1505
1621933760000|2021-05-25 09:09:20|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|217
1621943430000|2021-05-25 11:50:30|1034|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.4|1935
1621943440000|2021-05-25 11:50:40|1034|1033.6|1034.2|1033.8|1034.4|1033.8|1034|1033.6|1605
1621933770000|2021-05-25 09:09:30|1035|1034.6|1034.8|1034.4|1035|1034.6|1034.8|1034.4|0
1621943450000|2021-05-25 11:50:50|1034|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|86
1621943460000|2021-05-25 11:51:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621933790000|2021-05-25 09:09:50|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1034|6807
1621943470000|2021-05-25 11:51:10||1034||1034||1034||1034|0
1621943480000|2021-05-25 11:51:20|1034.4|1034.2|1035|1034.6|1035|1034.8|1034.4|1034.2|2482
1621943500000|2021-05-25 11:51:40|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.6|1034.4|2752
1621933810000|2021-05-25 09:10:10|1034.2|1033.8|1033.8|1033.2|1034.4|1033.8|1033.8|1033.2|1159
1621943510000|2021-05-25 11:51:50||1034.8||1034.8||1034.8||1034.8|0
1621933820000|2021-05-25 09:10:20|1033.6|1033|1033.4|1033|1033.6|1033|1033.2|1033|0
1621943520000|2021-05-25 11:52:00|1035.2||1035.2||1035.2||1035.2||0
1621943530000|2021-05-25 11:52:10|1035.4|1035|1035|1034.6|1035.4|1035|1034.8|1034.6|1378
1621933830000|2021-05-25 09:10:30|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|100
1621943540000|2021-05-25 11:52:20|1035.2|1034.8|1035.4|1034.8|1035.6|1035.2|1035|1034.6|5481
1621933840000|2021-05-25 09:10:40|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.4|1033|260
1621943550000|2021-05-25 11:52:30|1034.8|1034.6|1034.6|1034.4|1035.4|1034.8|1034.6|1034.4|4455
1621933850000|2021-05-25 09:10:50||1033.2||1033.2||1033.4||1033.2|178
1621943560000|2021-05-25 11:52:40|1034.8|1034.2|1034.8|1034.4|1035|1034.8|1034.4|1034.2|9096
1621933860000|2021-05-25 09:11:00||1033.4||1033.4||1033.4||1033.2|200
1621943580000|2021-05-25 11:53:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1033.8|0
1621943590000|2021-05-25 11:53:10||1034.2||1034||1034.2||1034|0
1621933870000|2021-05-25 09:11:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|19
1621933900000|2021-05-25 09:11:40|1033.8||1033.8||1033.8||1033.8||700
1621943630000|2021-05-25 11:53:50||1034.2||1034||1034.2||1034|550
1621933910000|2021-05-25 09:11:50|1033.6||1033.6||1033.6||1033.6||0
1621943640000|2021-05-25 11:54:00|1034.2||1034.2||1034.4||1034.2||0
1621943650000|2021-05-25 11:54:10|1034|1033.8|1034.6|1034.2|1034.8|1034.4|1034|1033.6|6879
1621933920000|2021-05-25 09:12:00|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|436
1621943660000|2021-05-25 11:54:20|1035|1034.4|1034.6|1034.2|1035.2|1034.6|1034.6|1034.2|3300
1621943670000|2021-05-25 11:54:30|1035.2|1034.4|1034.2|1033.8|1035.2|1034.6|1034.2|1033.8|6530
1621933960000|2021-05-25 09:12:40|1034|1033.6|1033.4|1033|1034.4|1033.8|1033.2|1033|4121
1621943680000|2021-05-25 11:54:40||1034||1033.8||1034||1033.8|10
1621933970000|2021-05-25 09:12:50|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|298
1621943710000|2021-05-25 11:55:10|1034.4|1034|1034.8|1034.2|1034.8|1034.2|1034.4|1034|1030
1621943730000|2021-05-25 11:55:30|1035|1034.4|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|597
1621933980000|2021-05-25 09:13:00|1033|1032.6|1033.4|1032.8|1033.4|1033|1033|1032.6|3694
1621943740000|2021-05-25 11:55:40|1035|1034.6|1035|1034.4|1035|1034.6|1035|1034.4|388
1621943750000|2021-05-25 11:55:50|1034.8||1034.8||1034.8||1034.8||0
1621933990000|2021-05-25 09:13:10|1033.6|1033|1033.4|1033.2|1033.6|1033.2|1033.4|1033|2750
1621943760000|2021-05-25 11:56:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|20
1621943770000|2021-05-25 11:56:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1621934010000|2021-05-25 09:13:30|1033.6|1033.4|1034|1033.4|1034|1033.6|1033.6|1033.4|1411
1621943780000|2021-05-25 11:56:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|229
1621943820000|2021-05-25 11:57:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|229
1621934020000|2021-05-25 09:13:40|1034.2||1034.2||1034.2||1034.2||0
1621943830000|2021-05-25 11:57:10|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.6|1033.4|5942
1621934040000|2021-05-25 09:14:00|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|250
1621943860000|2021-05-25 11:57:40|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|974
1621943870000|2021-05-25 11:57:50|1033.4|1033|1033.4|1033|1033.6|1033|1033.4|1032.8|0
1621934060000|2021-05-25 09:14:20|1034|1033.6|1034|1033.4|1034|1033.6|1034|1033.4|250
1621943890000|2021-05-25 11:58:10||1032.8||1032.8||1032.8||1032.8|0
1621943910000|2021-05-25 11:58:30|1033.2|1033|1033.4|1033|1033.6|1033|1033.2|1033|1206
1621934080000|2021-05-25 09:14:40|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.4|1033.2|1250
1621943930000|2021-05-25 11:58:50|1033.2||1033.4||1033.4||1033.2||0
1621943940000|2021-05-25 11:59:00||1033.2||1033.2||1033.2||1033.2|0
1621934090000|2021-05-25 09:14:50|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|250
1621943950000|2021-05-25 11:59:10||1033||1033||1033||1033|0
1621943970000|2021-05-25 11:59:30|1033.8|1033.2|1033.4|1033|1033.8|1033.4|1033.2|1033|226
1621934100000|2021-05-25 09:15:00|1033.4|1033|1033.2|1032.6|1033.4|1033|1033|1032.6|5828
1621943990000|2021-05-25 11:59:50|1033.2||1033.2||1033.2||1033.2||0
1621934110000|2021-05-25 09:15:10||1032.8||1032.8||1032.8||1032.8|0
1621944000000|2021-05-25 12:00:00|1033.4|1033.2|1033.8|1033.2|1033.8|1033.4|1033.2|1033.2|1058
1621934120000|2021-05-25 09:15:20|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1621944010000|2021-05-25 12:00:10|1033.6|1033|1033.4|1033|1033.6|1033|1033.2|1033|0
1621934140000|2021-05-25 09:15:40|||||||||100
1621944020000|2021-05-25 12:00:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|76
1621934150000|2021-05-25 09:15:50|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|63
1621944030000|2021-05-25 12:00:30|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033|7901
1621944040000|2021-05-25 12:00:40|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|592
1621934160000|2021-05-25 09:16:00|1032.4||1032.4||1032.4||1032.4||10
1621944050000|2021-05-25 12:00:50|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|5491
1621934170000|2021-05-25 09:16:10||1032||1032.2||1032.2||1032|0
1621944070000|2021-05-25 12:01:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|1000
1621934190000|2021-05-25 09:16:30|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|1185
1621944090000|2021-05-25 12:01:30|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|3924
1621934200000|2021-05-25 09:16:40|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|1000
1621944120000|2021-05-25 12:02:00|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|2000
1621934210000|2021-05-25 09:16:50|1032.2||1032.2||1032.4||1032.2||0
1621944130000|2021-05-25 12:02:10|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.8|729
1621944140000|2021-05-25 12:02:20|1032.8|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.6|1301
1621934220000|2021-05-25 09:17:00|1032.4|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1480
1621944160000|2021-05-25 12:02:40|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|247
1621944180000|2021-05-25 12:03:00|1033|1032.6|1033|1032.6|1033.2|1033|1033|1032.6|2316
1621934240000|2021-05-25 09:17:20|1032.8|1032.2|1033.2|1032.6|1033.4|1033|1032.8|1032.2|1895
1621944190000|2021-05-25 12:03:10|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|537
1621934250000|2021-05-25 09:17:30|1033.4|1032.8|1033.4|1033|1033.6|1033|1033.4|1032.8|1000
1621944210000|2021-05-25 12:03:30|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|619
1621944220000|2021-05-25 12:03:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1621934260000|2021-05-25 09:17:40|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1621944230000|2021-05-25 12:03:50||1032.4||1032.4||1032.4||1032.4|0
1621934270000|2021-05-25 09:17:50|1033.6|1032.8|1033|1032.6|1033.6|1032.8|1033|1032.6|894
1621944250000|2021-05-25 12:04:10|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1621934280000|2021-05-25 09:18:00|1032.8|1032.4|1031.8|1031.4|1032.8|1032.4|1031.8|1031.4|8380
1621944260000|2021-05-25 12:04:20|1032.6||1032.8||1032.8||1032.6||0
1621934290000|2021-05-25 09:18:10|1031.6|1031.2|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|718
1621944270000|2021-05-25 12:04:30||1032.6||1032.4||1032.6||1032.4|0
1621944290000|2021-05-25 12:04:50|1033|1032.6|1033.2|1032.8|1033.4|1032.8|1033|1032.6|1377
1621934300000|2021-05-25 09:18:20|1031.6|1031|1031.4|1031|1031.6|1031|1031.2|1031|5700
1621944320000|2021-05-25 12:05:20||1033||1033||1033||1033|232
1621934320000|2021-05-25 09:18:40|1031.2||1031.2||1031.2||1031.2||0
1621934340000|2021-05-25 09:19:00|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|878
1621944330000|2021-05-25 12:05:30|1033.4|1032.8|1033|1032.6|1033.4|1032.8|1032.8|1032.6|3762
1621934350000|2021-05-25 09:19:10|1031|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|3
1621944370000|2021-05-25 12:06:10|1032.8||1032.8||1033||1032.8||0
1621944380000|2021-05-25 12:06:20||1032.4||1032.6||1032.6||1032.4|0
1621934360000|2021-05-25 09:19:20|1031||1031||1031||1031||0
1621944390000|2021-05-25 12:06:30|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|738
1621934370000|2021-05-25 09:19:30|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1621944420000|2021-05-25 12:07:00|1032.2||1032.2||1032.4||1032.2||0
1621944440000|2021-05-25 12:07:20|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.2|1032|10831
1621934380000|2021-05-25 09:19:40|1030.8||1031||1031||1030.8||430
1621944450000|2021-05-25 12:07:30|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|1113
1621934400000|2021-05-25 09:20:00|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|57
1621944470000|2021-05-25 12:07:50|1032.8|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.4|433
1621934410000|2021-05-25 09:20:10|1030.4||1030.4||1030.4||1030.4||1155
1621944510000|2021-05-25 12:08:30|1033.2|1032.8|1033.6|1033.4|1033.8|1033.6|1033|1032.8|3660
1621934420000|2021-05-25 09:20:20|1030.2|1030|1030.2|1030|1030.4|1030|1030|1029.8|11584
1621944520000|2021-05-25 12:08:40|1033.8|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|680
1621934430000|2021-05-25 09:20:30|1030.4||1030.4||1030.4||1030.2||934
1621944530000|2021-05-25 12:08:50|1034.2|1033.6|1034|1033.4|1034.2|1033.8|1033.8|1033.4|750
1621944540000|2021-05-25 12:09:00|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|0
1621934440000|2021-05-25 09:20:40|1030.6|1030.4|1030.4|1030|1031.2|1030.8|1030.4|1030|6801
1621944550000|2021-05-25 12:09:10|1034.4|1033.8|1034.4|1034|1034.6|1034.2|1034.4|1033.8|700
1621944560000|2021-05-25 12:09:20|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621934450000|2021-05-25 09:20:50||1029.8||1029.8||1029.8||1029.8|0
1621944570000|2021-05-25 12:09:30||1034||1034||1034||1033.8|1426
1621934460000|2021-05-25 09:21:00|1030.2||1030.2||1030.2||1030.2||0
1621944600000|2021-05-25 12:10:00|1034.4||1034.4||1034.4||1034.4||45
1621944610000|2021-05-25 12:10:10|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.6|1033.2|1889
1621934470000|2021-05-25 09:21:10|1030||1030||1030||1030||0
1621944630000|2021-05-25 12:10:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|22
1621944650000|2021-05-25 12:10:50|1033.6||1033.6||1033.6||1033.6||0
1621934480000|2021-05-25 09:21:20|1030.2|1030|1030.2|1030|1030.2|1030|1029.8|1029.6|1841
1621944670000|2021-05-25 12:11:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|500
1621944730000|2021-05-25 12:12:10|||||||||820
1621934490000|2021-05-25 09:21:30||1029.8||1029.8||1029.8||1029.8|250
1621944800000|2021-05-25 12:13:20||1033.6||1033.6||1033.6||1033.6|0
1621944820000|2021-05-25 12:13:40|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|0
1621934500000|2021-05-25 09:21:40||1030||1029.8||1030||1029.8|590
1621944830000|2021-05-25 12:13:50||1033.6||1033.6||1033.6||1033.4|1319
1621944840000|2021-05-25 12:14:00|1033.6|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|250
1621934510000|2021-05-25 09:21:50|1030.4|1030|1030.8|1030.4|1030.8|1030.4|1030.4|1030|165
1621944850000|2021-05-25 12:14:10|1033.8||1033.8||1034||1033.6||978
1621944860000|2021-05-25 12:14:20|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|379
1621934520000|2021-05-25 09:22:00|1030.6|1030.2|1030.2|1029.8|1030.8|1030.4|1030.2|1029.8|2723
1621944890000|2021-05-25 12:14:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1621934530000|2021-05-25 09:22:10|1030|1029.6|1031.2|1030.8|1032.2|1031.8|1030|1029.6|30323
1621944900000|2021-05-25 12:15:00|1034|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.4|4586
1621944920000|2021-05-25 12:15:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1621934540000|2021-05-25 09:22:20|1031.4|1031|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|1272
1621944930000|2021-05-25 12:15:30|1033.6||1033.8||1033.8||1033.6||0
1621944990000|2021-05-25 12:16:30|||||||||1410
1621934550000|2021-05-25 09:22:30|1031.4|1031|1031.2|1030.8|1031.4|1031.2|1031.2|1030.8|1380
1621945000000|2021-05-25 12:16:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.2|1033|2936
1621945020000|2021-05-25 12:17:00|1033.8|1033.4|1033.8|1033.6|1033.8|1033.6|1033.8|1033.4|1091
1621934570000|2021-05-25 09:22:50|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|1458
1621945030000|2021-05-25 12:17:10||1033.4||1033.6||1033.6||1033.4|0
1621945050000|2021-05-25 12:17:30|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|1688
1621934590000|2021-05-25 09:23:10|1031|1030.6|1031|1030.6|1031|1030.8|1031|1030.6|1244
1621945060000|2021-05-25 12:17:40|||||||||725
1621945070000|2021-05-25 12:17:50||1033.6||1033.6||1033.6||1033.6|1812
1621934600000|2021-05-25 09:23:20|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1621945100000|2021-05-25 12:18:20|1033.8||1033.8||1033.8||1033.8||0
1621945120000|2021-05-25 12:18:40|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|305
1621934610000|2021-05-25 09:23:30||1030.6||1030.6||1030.6||1030.6|0
1621945170000|2021-05-25 12:19:30|1033.8||1034||1034||1033.8||0
1621934620000|2021-05-25 09:23:40||1030.8||1030.6||1030.8||1030.6|0
1621945180000|2021-05-25 12:19:40|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.4|1086
1621934630000|2021-05-25 09:23:50||1031||1030.8||1031||1030.8|100
1621945200000|2021-05-25 12:20:00|1033.8|1033.8|1034.2|1034|1034.4|1034|1033.8|1033.8|9039
1621934640000|2021-05-25 09:24:00||1030.6||1030.8||1030.8||1030.6|500
1621945210000|2021-05-25 12:20:10|1034|1033.8|1033.6|1033.2|1034|1033.8|1033.4|1033.2|431
1621934670000|2021-05-25 09:24:30|1031.4|1031|1030.6|1030.2|1032.4|1032.2|1030.2|1030|42319
1621945220000|2021-05-25 12:20:20|1033.4|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.4|1743
1621934680000|2021-05-25 09:24:40|1030.4|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|892
1621945240000|2021-05-25 12:20:40|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|0
1621945250000|2021-05-25 12:20:50||1033.2||1033.2||1033.2||1033.2|0
1621934690000|2021-05-25 09:24:50|1030.8|1030.6|1031.6|1031|1031.6|1031.2|1030.8|1030.6|1475
1621945280000|2021-05-25 12:21:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|958
1621945290000|2021-05-25 12:21:30|1033.6|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.2|1139
1621934740000|2021-05-25 09:25:40|1031.4|1030.8|1031.6|1031|1031.6|1031|1031.4|1030.8|0
1621945300000|2021-05-25 12:21:40|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|71
1621945310000|2021-05-25 12:21:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|188
1621934760000|2021-05-25 09:26:00||1031.2||1031.2||1031.2||1031.2|0
1621945320000|2021-05-25 12:22:00|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1621945340000|2021-05-25 12:22:20|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1621945350000|2021-05-25 12:22:30|1034.6||1034.6||1034.6||1034.6||0
1621934770000|2021-05-25 09:26:10|1031.4||1031.4||1031.4||1031.4||0
1621945360000|2021-05-25 12:22:40|1034.8|1034.2|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|3968
1621945370000|2021-05-25 12:22:50|1034.6|1034.6|1034.8|1034.6|1035|1034.6|1034.6|1034.4|11676
1621934780000|2021-05-25 09:26:20|1031.2|1031|1031|1030.6|1031.2|1031|1031|1030.6|2690
1621945380000|2021-05-25 12:23:00|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|579
1621945400000|2021-05-25 12:23:20|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|5000
1621934790000|2021-05-25 09:26:30|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|0
1621945410000|2021-05-25 12:23:30|1034.4|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|4420
1621945430000|2021-05-25 12:23:50|1034.8|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|683
1621934800000|2021-05-25 09:26:40|1031||1030.8||1031||1030.8||0
1621945450000|2021-05-25 12:24:10|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|183
1621945460000|2021-05-25 12:24:20||1034.2||1034.2||1034.2||1034.2|0
1621934820000|2021-05-25 09:27:00|1030.6|1030.2|1030.8|1030.2|1031|1030.6|1030.6|1030.2|1913
1621945470000|2021-05-25 12:24:30|1034.6||1034.6||1034.6||1034.6||0
1621945490000|2021-05-25 12:24:50|1034.8|1034|1034.6|1034.2|1034.8|1034.2|1034|1033.8|2994
1621934830000|2021-05-25 09:27:10||1030.4||1030.2||1030.4||1030.2|0
1621945500000|2021-05-25 12:25:00|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.8|1034.2|0
1621934840000|2021-05-25 09:27:20|1030.6||1030.6||1030.6||1030.6||0
1621945520000|2021-05-25 12:25:20|1034.6||1034.6||1034.6||1034.6||0
1621945580000|2021-05-25 12:26:20|1034.4||1034.4||1034.4||1034.4||0
1621934860000|2021-05-25 09:27:40|1030.4||1030.4||1030.4||1030.4||0
1621945610000|2021-05-25 12:26:50|1034.2|1034|1034.2|1033.8|1034.2|1034|1033.8|1033.4|4720
1621945620000|2021-05-25 12:27:00||1033.6||1033.6||1033.6||1033.6|0
1621934870000|2021-05-25 09:27:50|1030.6|1030.4|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|488
1621945630000|2021-05-25 12:27:10||1033.8||1033.8||1033.8||1033.8|0
1621945640000|2021-05-25 12:27:20|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.4|1033|1716
1621934880000|2021-05-25 09:28:00|1030.2|1030|1030.2|1030|1030.2|1030|1030|1029.8|437
1621945660000|2021-05-25 12:27:40||1033||1033.2||1033.2||1033|0
1621945670000|2021-05-25 12:27:50|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1032.8|0
1621934910000|2021-05-25 09:28:30|1030|1029.8|1030.2|1030|1030.6|1030.2|1029.6|1029.2|18068
1621945680000|2021-05-25 12:28:00|1033.4|1033.2|1034.2|1033.6|1034.2|1033.8|1033.4|1033.2|4307
1621945690000|2021-05-25 12:28:10|1034|1033.4|1033.6|1033|1034|1033.4|1033.2|1033|798
1621934920000|2021-05-25 09:28:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|2341
1621945720000|2021-05-25 12:28:40|1033.4||1033.4||1033.4||1033.2||150
1621945750000|2021-05-25 12:29:10|1033.2|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|448
1621934940000|2021-05-25 09:29:00|1030.4|1030|1030|1029.8|1030.4|1030|1030|1029.8|1694
1621945760000|2021-05-25 12:29:20|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|480
1621945780000|2021-05-25 12:29:40|1033|1032.8|1032.6|1032.2|1033|1032.8|1032.6|1032.2|7907
1621934950000|2021-05-25 09:29:10|1029.8|1029.6|1029.6|1029.2|1030|1029.6|1029.6|1029|242
1621945800000|2021-05-25 12:30:00|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|2800
1621934960000|2021-05-25 09:29:20|1029.4|1029|1029.2|1028.8|1029.4|1029|1029|1028.8|3130
1621945810000|2021-05-25 12:30:10|1032.6||1032.6||1032.6||1032.6||0
1621945830000|2021-05-25 12:30:30|1032.8|1032.6|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|1240
1621934970000|2021-05-25 09:29:30|1029|1029|1028.8|1028.6|1029.4|1029|1028.6|1028.2|10349
1621945850000|2021-05-25 12:30:50|||||||||95
1621945860000|2021-05-25 12:31:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1000
1621934980000|2021-05-25 09:29:40|1029|1028.8|1029.2|1028.8|1029.4|1028.8|1029|1028.8|328
1621945870000|2021-05-25 12:31:10|||||||||200
1621945880000|2021-05-25 12:31:20|1032.6|1032.2|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|0
1621934990000|2021-05-25 09:29:50|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|500
1621945890000|2021-05-25 12:31:30|1032.4|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|465
1621935000000|2021-05-25 09:30:00|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|750
1621945900000|2021-05-25 12:31:40|1032.4|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1109
1621935010000|2021-05-25 09:30:10|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|0
1621945910000|2021-05-25 12:31:50|1032.4||1032.4||1032.4||1032.4||0
1621935030000|2021-05-25 09:30:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1459
1621945920000|2021-05-25 12:32:00||1032.2||1032.2||1032.2||1032.2|0
1621935050000|2021-05-25 09:30:50|1029.4|1029|1030.4|1029.8|1030.4|1029.8|1029.4|1029|3322
1621945960000|2021-05-25 12:32:40|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|759
1621946000000|2021-05-25 12:33:20|1032.2||1032.2||1032.2||1032.2||0
1621935060000|2021-05-25 09:31:00|||||||||165
1621946020000|2021-05-25 12:33:40|1032.4||1032.4||1032.6||1032.4||95
1621946030000|2021-05-25 12:33:50|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.8|2722
1621935070000|2021-05-25 09:31:10|1030.2|1029.6|1030.8|1030.4|1031|1030.4|1030|1029.6|3841
1621946040000|2021-05-25 12:34:00|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1621935080000|2021-05-25 09:31:20|1031|1030.6|1031|1030.6|1031.2|1031|1031|1030.6|839
1621946050000|2021-05-25 12:34:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|1057
1621946080000|2021-05-25 12:34:40||1032.4||1032.4||1032.4||1032.2|0
1621935100000|2021-05-25 09:31:40|1031.2|1030.8|1031.6|1031.2|1031.8|1031.2|1031.2|1030.8|940
1621946100000|2021-05-25 12:35:00|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|130
1621935110000|2021-05-25 09:31:50|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.8|129
1621946110000|2021-05-25 12:35:10|1032.2||1032.2||1032.4||1032.2||0
1621946130000|2021-05-25 12:35:30|1032.4|1032.2|1032.6|1032.2|1032.6|1032.4|1032.4|1032|1611
1621946140000|2021-05-25 12:35:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1621935120000|2021-05-25 09:32:00|1031.4|1031|1031.6|1031|1031.6|1031.2|1031.4|1031|722
1621946150000|2021-05-25 12:35:50|1032.2||1032.4||1032.4||1032.2||0
1621946160000|2021-05-25 12:36:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|2820
1621935170000|2021-05-25 09:32:50|1031.8|1031.2|1031.8|1031.2|1031.8|1031.6|1031|1030.6|4908
1621946170000|2021-05-25 12:36:10|1032.4|1031.6|1032.4|1031.8|1032.4|1032|1032.4|1031.6|0
1621946180000|2021-05-25 12:36:20|1032.2||1032.2||1032.2||1032.2||0
1621935180000|2021-05-25 09:33:00|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|0
1621946200000|2021-05-25 12:36:40|1032.4|1032|1032.6|1032.4|1032.8|1032.4|1032.4|1032|272
1621946210000|2021-05-25 12:36:50|1032.8||1032.6||1032.8||1032.6||2105
1621935190000|2021-05-25 09:33:10|1032|1031.6|1032.2|1031.6|1032.4|1031.8|1032|1031.4|772
1621946220000|2021-05-25 12:37:00||1032.2||1032.2||1032.2||1032.2|350
1621935200000|2021-05-25 09:33:20|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|0
1621946240000|2021-05-25 12:37:20|1032.4|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|0
1621935210000|2021-05-25 09:33:30|1031.8|1031.6|1031.6|1031.2|1031.8|1031.6|1031.6|1031|2793
1621946260000|2021-05-25 12:37:40||1032.2||1032.2||1032.2||1032.2|0
1621935220000|2021-05-25 09:33:40|1031.4|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1030.8|775
1621946270000|2021-05-25 12:37:50|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|1325
1621935230000|2021-05-25 09:33:50|1031.2|1031|1031.4|1030.8|1031.4|1031|1031.2|1030.8|500
1621946290000|2021-05-25 12:38:10|1032.8|1032.4|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|5938
1621935240000|2021-05-25 09:34:00|1031.2||1031.4||1031.4||1031.2||0
1621946300000|2021-05-25 12:38:20|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.4|259
1621946310000|2021-05-25 12:38:30|1032.8||1033||1033||1032.8||0
1621935250000|2021-05-25 09:34:10|1031.2|1030.6|1031.2|1030.6|1031.2|1030.8|1031|1030.6|503
1621946330000|2021-05-25 12:38:50|1033.2|1032.8|1033.6|1033.2|1034|1033.6|1033.2|1032.8|3228
1621946340000|2021-05-25 12:39:00|1033.4|1033.4|1033.4|1033|1033.6|1033.4|1033|1032.8|9733
1621935260000|2021-05-25 09:34:20|1031.4|1030.8|1031.2|1031|1031.6|1031.2|1031.2|1030.8|1808
1621946360000|2021-05-25 12:39:20||1033.2||1033||1033.2||1033|0
1621946370000|2021-05-25 12:39:30|1033.2||1033.2||1033.2||1033.2||990
1621935270000|2021-05-25 09:34:30|||||||||813
1621946380000|2021-05-25 12:39:40|1033|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|3977
1621946390000|2021-05-25 12:39:50|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|342
1621935280000|2021-05-25 09:34:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|662
1621946400000|2021-05-25 12:40:00|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|2678
1621935290000|2021-05-25 09:34:50|||||||||196
1621946420000|2021-05-25 12:40:20||1032.6||1032.4||1032.6||1032.4|770
1621946430000|2021-05-25 12:40:30||1032.6||1032.6||1032.6||1032.6|0
1621935300000|2021-05-25 09:35:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|1321
1621946550000|2021-05-25 12:42:30|1033|1032.8|1033.4|1033|1033.4|1033|1032.8|1032.6|1326
1621935320000|2021-05-25 09:35:20|1031.8|1031.4|1031.8|1031.2|1032|1031.6|1031.8|1031.2|250
1621946560000|2021-05-25 12:42:40|1033.2||1033.4||1033.4||1033.2||980
1621935330000|2021-05-25 09:35:30|1031.6|1031|1031.2|1030.8|1031.6|1031|1031|1030.8|0
1621946570000|2021-05-25 12:42:50|1033.2||1033.4||1033.4||1033.2||0
1621946630000|2021-05-25 12:43:50|1033.2|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|1288
1621935340000|2021-05-25 09:35:40|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|500
1621946640000|2021-05-25 12:44:00|1033.4||1033.2||1033.4||1033.2||0
1621935360000|2021-05-25 09:36:00||1031||1030.8||1031||1030.8|1218
1621946660000|2021-05-25 12:44:20|1033|1032.8|1033.4|1032.8|1033.4|1033|1032.8|1032.6|1589
1621935370000|2021-05-25 09:36:10|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|500
1621946670000|2021-05-25 12:44:30||1033||1033||1033||1033|0
1621935400000|2021-05-25 09:36:40||1030.6||1030.6||1030.6||1030.6|0
1621946680000|2021-05-25 12:44:40||1033.2||1033.2||1033.2||1033.2|0
1621935410000|2021-05-25 09:36:50|1031|1030.4|1030.4|1029.8|1031|1030.4|1030|1029.6|7261
1621946700000|2021-05-25 12:45:00|1033.6|1033|1033.8|1033.2|1033.8|1033.4|1033.6|1033|1399
1621935420000|2021-05-25 09:37:00||1030||1030||1030||1030|0
1621946750000|2021-05-25 12:45:50|||||||||80
1621935430000|2021-05-25 09:37:10|1030.6|1030.2|1030.4|1030|1031|1030.2|1030.4|1030|647
1621946780000|2021-05-25 12:46:20|1033.6||1033.4||1033.6||1033.4||0
1621946800000|2021-05-25 12:46:40|1033.2|1033|1033.2|1033|1033.4|1033.2|1033.2|1032.8|1204
1621935440000|2021-05-25 09:37:20||1030.2||1030.2||1030.2||1030.2|0
1621946820000|2021-05-25 12:47:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|225
1621946880000|2021-05-25 12:48:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033|1190
1621935450000|2021-05-25 09:37:30|1030.8|1030.4|1030.2|1030|1030.8|1030.4|1030.2|1030|312
1621946890000|2021-05-25 12:48:10|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|665
1621946930000|2021-05-25 12:48:50|1033.8||1033.8||1033.8||1033.8||0
1621935460000|2021-05-25 09:37:40|1030|1029.8|1030.2|1029.6|1030.4|1029.8|1030|1029.6|1227
1621946940000|2021-05-25 12:49:00|1033.6|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|300
1621946950000|2021-05-25 12:49:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|0
1621935470000|2021-05-25 09:37:50||1029.8||1029.8||1029.8||1029.8|0
1621946960000|2021-05-25 12:49:20|1033.6||1033.8||1033.8||1033.6||0
1621946970000|2021-05-25 12:49:30|1033.6|1033.2|1033.4|1032.8|1033.8|1033.2|1033.4|1032.8|436
1621935520000|2021-05-25 09:38:40|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|282
1621946980000|2021-05-25 12:49:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|242
1621935530000|2021-05-25 09:38:50|1029.8|1029.2|1029.2|1028.8|1029.8|1029.2|1029.2|1028.6|2019
1621946990000|2021-05-25 12:49:50|1033.6|1033.2|1034|1033.4|1034|1033.6|1033.6|1033.2|557
1621935540000|2021-05-25 09:39:00|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|2465
1621947000000|2021-05-25 12:50:00||1033.6||1033.6||1033.6||1033.6|0
1621947010000|2021-05-25 12:50:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621935550000|2021-05-25 09:39:10|||||||||705
1621947030000|2021-05-25 12:50:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|1364
1621935570000|2021-05-25 09:39:30|1028.8|1028.8|1029.4|1028.8|1029.4|1029|1028.8|1028.8|1308
1621947050000|2021-05-25 12:50:50|1034|1033.6|1034.4|1034|1034.6|1034.2|1033.8|1033.6|5300
1621935580000|2021-05-25 09:39:40||1029||1029||1029.2||1029|1140
1621947060000|2021-05-25 12:51:00|1034.2|1033.8|1033.6|1033.4|1034.2|1033.8|1033.6|1033.4|2070
1621935590000|2021-05-25 09:39:50|1029.2|1029.2|1029.4|1029|1029.4|1029.2|1029.2|1029|3960
1621947080000|2021-05-25 12:51:20|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|1178
1621947090000|2021-05-25 12:51:30||1033.4||1033.4||1033.4||1033.4|0
1621935610000|2021-05-25 09:40:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|0
1621947120000|2021-05-25 12:52:00||1033.6||1033.6||1033.6||1033.6|3
1621947140000|2021-05-25 12:52:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|134
1621935650000|2021-05-25 09:40:50|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|1472
1621947160000|2021-05-25 12:52:40|1034|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|964
1621935670000|2021-05-25 09:41:10|1029.6|1029.2|1029.6|1029.2|1029.8|1029.2|1029.6|1029.2|222
1621947170000|2021-05-25 12:52:50||1033.6||1033.6||1033.6||1033.6|1500
1621935680000|2021-05-25 09:41:20|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1028.8|0
1621947180000|2021-05-25 12:53:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|1002
1621935690000|2021-05-25 09:41:30|1029.4|1029.2|1029|1028.6|1029.4|1029.2|1028.8|1028.6|2817
1621947190000|2021-05-25 12:53:10|1034.2|1034.2|1034.4|1034.2|1034.6|1034.2|1034.2|1033.8|3452
1621935700000|2021-05-25 09:41:40|1028.8||1028.8||1029||1028.8||0
1621947200000|2021-05-25 12:53:20|1034.2|1034|1034.6|1034.4|1034.6|1034.4|1034.2|1034|1918
1621935720000|2021-05-25 09:42:00|1029.2|1028.8|1029.4|1029|1029.4|1029|1029.2|1028.8|1418
1621947230000|2021-05-25 12:53:50|1034.4|1034.2|1034.2|1034|1034.4|1034.2|1034.2|1034|1240
1621947240000|2021-05-25 12:54:00|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|993
1621935730000|2021-05-25 09:42:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.8|0
1621947250000|2021-05-25 12:54:10|1033.8|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|826
1621947260000|2021-05-25 12:54:20|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|0
1621935740000|2021-05-25 09:42:20|1029.6|1029|1029.4|1029|1029.6|1029.2|1029.4|1029|626
1621947270000|2021-05-25 12:54:30|1034.2||1034.2||1034.2||1034.2||0
1621947280000|2021-05-25 12:54:40|1034.4|1033.8|1034.4|1034|1034.4|1034|1034.4|1033.8|0
1621935770000|2021-05-25 09:42:50|||||||||200
1621947290000|2021-05-25 12:54:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1621935780000|2021-05-25 09:43:00|1029.2|1029.2|1029.6|1029|1029.6|1029.2|1029.2|1029|3453
1621947330000|2021-05-25 12:55:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|250
1621935800000|2021-05-25 09:43:20|1029.4|1028.8|1029|1028.4|1029.4|1028.8|1028.6|1028.2|14091
1621947360000|2021-05-25 12:56:00|1035|1034.6|1034.8|1034.4|1035|1034.8|1034.8|1034.4|752
1621947370000|2021-05-25 12:56:10|1034.6|1034.2|1033.8|1033.4|1034.6|1034.2|1033.6|1033.4|526
1621947380000|2021-05-25 12:56:20|1034||1033.8||1034||1033.8||0
1621935820000|2021-05-25 09:43:40|1029.2|1028.6|1029.6|1029.2|1029.6|1029.2|1029.2|1028.6|2846
1621947390000|2021-05-25 12:56:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033|1117
1621947400000|2021-05-25 12:56:40||1033.4||1033.2||1033.4||1033.2|0
1621935840000|2021-05-25 09:44:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|250
1621947410000|2021-05-25 12:56:50|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|0
1621935870000|2021-05-25 09:44:30||1029.6||1029.4||1029.6||1029.4|0
1621947420000|2021-05-25 12:57:00|1033.4||1033.4||1033.4||1033.4||1248
1621935880000|2021-05-25 09:44:40|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|9
1621947440000|2021-05-25 12:57:20|1033.2|1032.8|1033.6|1033.2|1033.8|1033.4|1032.6|1032.2|15205
1621935890000|2021-05-25 09:44:50|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|332
1621947450000|2021-05-25 12:57:30|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|500
1621935900000|2021-05-25 09:45:00|1029.6|1029.2|1028.6|1028.2|1029.6|1029.2|1028.4|1028|5580
1621947460000|2021-05-25 12:57:40|1033.4|1033.2|1033.8|1033.4|1033.8|1033.6|1033.4|1033.2|405
1621947470000|2021-05-25 12:57:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1000
1621935910000|2021-05-25 09:45:10|1028.4|1028|1027.2|1026.8|1028.6|1028|1027.2|1026.8|13457
1621947480000|2021-05-25 12:58:00|1034|1033.6|1034|1033.6|1034.2|1033.8|1034|1033.6|617
1621947490000|2021-05-25 12:58:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.2|648
1621935920000|2021-05-25 09:45:20|1027|1027|1027|1026.6|1027.2|1027|1026.6|1026.4|3545
1621947520000|2021-05-25 12:58:40|1033.6|1033.2|1034|1033.6|1034.2|1033.6|1033.6|1033|3451
1621947530000|2021-05-25 12:58:50|1034.2||1034.2||1034.2||1034.2||182
1621935930000|2021-05-25 09:45:30|1026.8|1026.4|1026.6|1026|1026.8|1026.6|1026.6|1026|352
1621947540000|2021-05-25 12:59:00||1033.4||1033.4||1033.4||1033.4|0
1621947550000|2021-05-25 12:59:10|1034|1033.2|1033.4|1033|1034|1033.2|1033.4|1033|0
1621935940000|2021-05-25 09:45:40|1026.4|1025.8|1026.4|1025.8|1026.4|1026|1026.4|1025.8|0
1621947560000|2021-05-25 12:59:20|1033.6||1033.6||1033.6||1033.6||0
1621947580000|2021-05-25 12:59:40|1033.4||1033.4||1033.4||1033.4||200
1621935950000|2021-05-25 09:45:50|1026.6|1026|1026.6|1026.2|1026.6|1026.2|1026.6|1025.8|1059
1621947590000|2021-05-25 12:59:50|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033|83
1621935960000|2021-05-25 09:46:00|1026.8|1026.4|1027|1026.8|1027|1026.8|1026.6|1026.2|4006
1621947600000|2021-05-25 13:00:00|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.6|1033|1325
1621947620000|2021-05-25 13:00:20||1033.4||1033.4||1033.4||1033.4|344
1621935970000|2021-05-25 09:46:10|1027.2|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.4|559
1621947630000|2021-05-25 13:00:30|1033.8|1033.2|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|2275
1621947640000|2021-05-25 13:00:40|||||||||100
1621935980000|2021-05-25 09:46:20|1027.4|1027|1027|1026.8|1027.6|1027|1027|1026.6|1000
1621947650000|2021-05-25 13:00:50|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|65
1621947660000|2021-05-25 13:01:00|1033.4|1033.2|1033.8|1033.4|1033.8|1033.4|1033.2|1033.2|749
1621935990000|2021-05-25 09:46:30|1027.4|1027|1027.6|1027.2|1027.6|1027.2|1027.4|1027|360
1621947670000|2021-05-25 13:01:10|1034||1034||1034||1034||0
1621947690000|2021-05-25 13:01:30|1034.2||1034.2||1034.2||1034.2||0
1621936000000|2021-05-25 09:46:40|1027.4|1027|1027.4|1026.8|1027.4|1027|1027.4|1026.8|250
1621947700000|2021-05-25 13:01:40|1034|1033.6|1034|1033.8|1034.2|1033.8|1034|1033.6|168
1621947710000|2021-05-25 13:01:50|||||||||181
1621936010000|2021-05-25 09:46:50|1027.6|1027|1027.6|1027.2|1027.6|1027.2|1027.6|1027|0
1621947720000|2021-05-25 13:02:00|1034.2|1034|1034.2|1033.8|1034.4|1034|1033.6|1033.4|16835
1621947730000|2021-05-25 13:02:10|1034|1034|1033.8|1033.4|1034.2|1034|1033.8|1033.4|2074
1621936030000|2021-05-25 09:47:10||1027.4||1027.4||1027.4||1027.2|633
1621947740000|2021-05-25 13:02:20||1033.2||1033.2||1033.2||1033.2|0
1621947750000|2021-05-25 13:02:30|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1621936040000|2021-05-25 09:47:20|1027.8|1027.6|1028|1027.6|1028|1027.6|1027.8|1027.4|1915
1621947760000|2021-05-25 13:02:40|1033.8||1034||1034||1033.8||0
1621947780000|2021-05-25 13:03:00|1033.8|1033.2|1033|1032.6|1033.8|1033.2|1033|1032.6|1214
1621936050000|2021-05-25 09:47:30|1027.8|1027.8|1028|1027.8|1028|1027.8|1027.8|1027.4|2054
1621947810000|2021-05-25 13:03:30||1032.8||1032.8||1032.8||1032.8|0
1621947840000|2021-05-25 13:04:00|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1033|378
1621936060000|2021-05-25 09:47:40||1027.6||1027.6||1027.6||1027.6|0
1621947860000|2021-05-25 13:04:20||1032.8||1032.8||1032.8||1032.8|0
1621947870000|2021-05-25 13:04:30|1033.4|1033|1033.2|1033|1033.4|1033.2|1033.2|1033|166
1621936070000|2021-05-25 09:47:50||1027.8||1027.8||1027.8||1027.8|191
1621947880000|2021-05-25 13:04:40|1033|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|1496
1621947890000|2021-05-25 13:04:50|1032.6|1032.4|1032.4|1032.2|1032.6|1032.4|1032.4|1032|3178
1621936080000|2021-05-25 09:48:00|1028.2|1028|1028.2|1028|1028.4|1028.2|1028.2|1028|985
1621947920000|2021-05-25 13:05:20|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.8|700
1621947930000|2021-05-25 13:05:30|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|209
1621936090000|2021-05-25 09:48:10|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.4|1028|620
1621947950000|2021-05-25 13:05:50|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1031.8|0
1621948000000|2021-05-25 13:06:40|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|224
1621936110000|2021-05-25 09:48:30|1028.6|1028.2|1028.4|1028|1029.2|1028.8|1028.4|1028|8176
1621948010000|2021-05-25 13:06:50|1032.2||1032.4||1032.4||1032.2||1755
1621948050000|2021-05-25 13:07:30||1032.2||1032.2||1032.2||1032.2|0
1621936120000|2021-05-25 09:48:40|1028.2||1028.4||1028.4||1028.2||625
1621948080000|2021-05-25 13:08:00|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1621948130000|2021-05-25 13:08:50|1032.2||1032.2||1032.2||1032.2||0
1621936130000|2021-05-25 09:48:50|1028.6|1028.2|1029|1028.6|1029.2|1028.6|1028.6|1028.2|1340
1621948140000|2021-05-25 13:09:00|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|0
1621948190000|2021-05-25 13:09:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|0
1621936140000|2021-05-25 09:49:00|1029.2|1028.8|1029|1028.6|1029.6|1029|1029|1028.6|1020
1621948210000|2021-05-25 13:10:10||1032||1031.8||1032||1031.8|220
1621936160000|2021-05-25 09:49:20||1028.8||1028.8||1028.8||1028.8|1146
1621948250000|2021-05-25 13:10:50||1032||1032||1032||1032|0
1621948260000|2021-05-25 13:11:00|1032|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|800
1621936180000|2021-05-25 09:49:40|1029.4|1029|1029.4|1028.8|1029.4|1029|1029.4|1028.8|274
1621948270000|2021-05-25 13:11:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.4|1031.2|6702
1621948280000|2021-05-25 13:11:20|1032|1031.8|1032.6|1032|1032.6|1032.2|1032|1031.8|12440
1621936190000|2021-05-25 09:49:50||1029||1029||1029||1029|0
1621948300000|2021-05-25 13:11:40||1032.2||1032.2||1032.2||1032.2|0
1621948310000|2021-05-25 13:11:50|1032.8|1032.4|1032.2|1032|1032.8|1032.4|1032.2|1031.8|2779
1621948320000|2021-05-25 13:12:00|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.6|523
1621936200000|2021-05-25 09:50:00||1028.8||1028.8||1028.8||1028.8|0
1621948330000|2021-05-25 13:12:10|1032||1031.8||1032||1031.8||0
1621948340000|2021-05-25 13:12:20|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|1262
1621936220000|2021-05-25 09:50:20|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1621948370000|2021-05-25 13:12:50|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|1244
1621948380000|2021-05-25 13:13:00|1033|1032.6|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|3105
1621936230000|2021-05-25 09:50:30|1029.4||1029.4||1029.4||1029.4||1329
1621948390000|2021-05-25 13:13:10|1033|1032.6|1033.2|1032.6|1033.4|1032.8|1032.8|1032.4|1334
1621936240000|2021-05-25 09:50:40|1029.6||1029.4||1029.6||1029.4||0
1621948400000|2021-05-25 13:13:20|1033|1032.4|1032.6|1032.4|1033|1032.4|1032.6|1032.4|0
1621948410000|2021-05-25 13:13:30|1032.4|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|770
1621936250000|2021-05-25 09:50:50|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1012
1621948420000|2021-05-25 13:13:40|1032|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|574
1621948430000|2021-05-25 13:13:50|1032.2|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|5437
1621948440000|2021-05-25 13:14:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|194
1621936260000|2021-05-25 09:51:00|1029|1028.6|1029.2|1029|1030|1029.4|1028.8|1028.6|7580
1621948450000|2021-05-25 13:14:10|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032|1031.6|2821
1621948460000|2021-05-25 13:14:20|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|9741
1621936270000|2021-05-25 09:51:10||1028.8||1028.8||1029||1028.8|102
1621948480000|2021-05-25 13:14:40|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.6|2352
1621948490000|2021-05-25 13:14:50|1032|1031.8|1031.8|1031.4|1033.2|1033|1031.2|1030.8|38140
1621936290000|2021-05-25 09:51:30|1029.6|1029|1029.4|1029|1029.6|1029|1029.4|1029|1500
1621948500000|2021-05-25 13:15:00|1031.6|1031.6|1031.6|1031.4|1031.8|1031.6|1031.6|1031.2|3373
1621948520000|2021-05-25 13:15:20|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|1010
1621936310000|2021-05-25 09:51:50|1029.6|1029.2|1029.8|1029.4|1030|1029.6|1029.6|1029.2|1982
1621948530000|2021-05-25 13:15:30|1031.6|1031.6|1031.6|1031.2|1031.6|1031.6|1031.6|1031.2|4137
1621936320000|2021-05-25 09:52:00|||||||||300
1621948540000|2021-05-25 13:15:40|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|1100
1621936330000|2021-05-25 09:52:10||1029.6||1029.6||1029.6||1029.4|0
1621948580000|2021-05-25 13:16:20||1031.4||1031.2||1031.4||1031.2|0
1621936340000|2021-05-25 09:52:20|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.4|225
1621948590000|2021-05-25 13:16:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|521
1621948610000|2021-05-25 13:16:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1092
1621936360000|2021-05-25 09:52:40|1030|1029.6|1030|1029.4|1030|1029.6|1029.4|1029|2062
1621948630000|2021-05-25 13:17:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1031|1120
1621948650000|2021-05-25 13:17:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|288
1621948690000|2021-05-25 13:18:10|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|476
1621936370000|2021-05-25 09:52:50|1029.8|1029.6|1030|1029.6|1030|1029.8|1029.8|1029.4|1387
1621948700000|2021-05-25 13:18:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|349
1621936390000|2021-05-25 09:53:10|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.8|201
1621948710000|2021-05-25 13:18:30|||||||||100
1621936400000|2021-05-25 09:53:20|1030|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|283
1621948730000|2021-05-25 13:18:50|||||||||56
1621936410000|2021-05-25 09:53:30|||||||||1563
1621948780000|2021-05-25 13:19:40|1031.6|1031.2|1031.4|1031|1031.6|1031.4|1031.4|1031|765
1621936450000|2021-05-25 09:54:10|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|831
1621948800000|2021-05-25 13:20:00|1031.6|1031.2|1031.2|1030.8|1031.8|1031.4|1031.2|1030.8|5115
1621936460000|2021-05-25 09:54:20|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1029.8|887
1621948810000|2021-05-25 13:20:10|1031.4|1031|1030.6|1030.2|1031.4|1031|1030.2|1030|13771
1621936480000|2021-05-25 09:54:40||1030.2||1030||1030.2||1030|0
1621948820000|2021-05-25 13:20:20|1030.2|1030|1030|1029.6|1030.8|1030.4|1029.8|1029.4|11012
1621948840000|2021-05-25 13:20:40|1029.8|1029.4|1028.8|1028.4|1030|1029.4|1028.6|1028.2|23605
1621936500000|2021-05-25 09:55:00|1030.2||1030.4||1030.4||1030.2||145
1621948850000|2021-05-25 13:20:50|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.8|1028.4|2970
1621936530000|2021-05-25 09:55:30|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|1690
1621948860000|2021-05-25 13:21:00|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.2|1028|14174
1621948870000|2021-05-25 13:21:10||1028.6||1028.4||1028.6||1028.4|0
1621948880000|2021-05-25 13:21:20|1029|1028.6|1028.8|1028.6|1029.6|1029.2|1028.8|1028.6|8953
1621936540000|2021-05-25 09:55:40||1030.4||1030.4||1030.4||1030.4|0
1621948890000|2021-05-25 13:21:30|1029|1028.4|1028.6|1028.2|1029.2|1028.4|1028.6|1028.2|2520
1621948900000|2021-05-25 13:21:40|1028.8|1028.4|1029|1028.4|1029.2|1028.6|1028.4|1028.2|10743
1621936550000|2021-05-25 09:55:50|1030.8|1030.6|1030.8|1030.6|1031|1030.8|1030.8|1030.6|2314
1621948920000|2021-05-25 13:22:00|1029.2|1028.6|1029.4|1029|1029.6|1029|1029|1028.4|4408
1621948930000|2021-05-25 13:22:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1500
1621936560000|2021-05-25 09:56:00||1030.4||1030.4||1030.4||1030.4|0
1621948950000|2021-05-25 13:22:30|1029||1029||1029||1029||0
1621948960000|2021-05-25 13:22:40|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|1273
1621936570000|2021-05-25 09:56:10|1031|1030.6|1031.2|1030.8|1031.2|1031|1031|1030.6|1215
1621948970000|2021-05-25 13:22:50|1029.4|1029.4|1028.8|1028.2|1029.4|1029.4|1028.8|1028.2|3360
1621948980000|2021-05-25 13:23:00||1028.4||1028.4||1028.4||1028.4|100
1621936580000|2021-05-25 09:56:20|1031.4|1031|1031.2|1030.8|1031.8|1031|1031.2|1030.8|669
1621948990000|2021-05-25 13:23:10|1029|1028.2|1029.4|1029|1029.4|1029.2|1029|1028.2|3257
1621949000000|2021-05-25 13:23:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|551
1621936600000|2021-05-25 09:56:40||1031||1031||1031||1030.8|1282
1621949010000|2021-05-25 13:23:30|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|725
1621949030000|2021-05-25 13:23:50|1029.2|1028.8|1029.4|1029|1029.4|1029.2|1029.2|1028.8|3189
1621936610000|2021-05-25 09:56:50|1031|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.6|2703
1621949040000|2021-05-25 13:24:00|1029.2|1028.8|1029.2|1029|1029.4|1029|1029|1028.8|371
1621949060000|2021-05-25 13:24:20|1029.4||1029.4||1029.4||1029.4||0
1621936620000|2021-05-25 09:57:00|1031|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.4|943
1621949070000|2021-05-25 13:24:30|1029.2||1029.2||1029.2||1029.2||0
1621949080000|2021-05-25 13:24:40|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1028.8|1028.6|2670
1621936630000|2021-05-25 09:57:10|1031.2|1031|1031.2|1030.8|1031.2|1031|1031.2|1030.8|744
1621949100000|2021-05-25 13:25:00||1028.8||1028.8||1028.8||1028.8|0
1621949110000|2021-05-25 13:25:10||1028.6||1028.6||1028.6||1028.6|0
1621936640000|2021-05-25 09:57:20||1030.6||1030.6||1030.6||1030.6|0
1621949130000|2021-05-25 13:25:30|||||||||20
1621949150000|2021-05-25 13:25:50||1028.8||1028.8||1028.8||1028.8|0
1621936650000|2021-05-25 09:57:30||1030.8||1030.8||1030.8||1030.8|0
1621949170000|2021-05-25 13:26:10|1029.4|1029|1029.2|1028.8|1029.4|1029.2|1029|1028.8|5774
1621949180000|2021-05-25 13:26:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1028.8|2380
1621936660000|2021-05-25 09:57:40||1030.6||1030.6||1030.6||1030.6|0
1621949190000|2021-05-25 13:26:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|325
1621949210000|2021-05-25 13:26:50|1029.4|1029|1029.2|1028.6|1029.4|1029|1029|1028.6|3528
1621936670000|2021-05-25 09:57:50|1031||1031||1031||1031||0
1621949220000|2021-05-25 13:27:00|1029||1029||1029||1029||0
1621949230000|2021-05-25 13:27:10||1028.8||1028.6||1028.8||1028.6|150
1621936690000|2021-05-25 09:58:10|1031.2|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|0
1621949240000|2021-05-25 13:27:20|||||||||120
1621949280000|2021-05-25 13:28:00|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.4|1028.2|6462
1621936700000|2021-05-25 09:58:20|1031.2||1031.2||1031.2||1031.2||0
1621949300000|2021-05-25 13:28:20|1029.2|1028.8|1029|1028.8|1029.4|1029|1029|1028.8|4020
1621949310000|2021-05-25 13:28:30|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|573
1621936710000|2021-05-25 09:58:30||1030.8||1030.8||1031||1030.8|0
1621949320000|2021-05-25 13:28:40|1029.4|1029.4|1029.2|1029|1029.4|1029.4|1029|1028.8|4745
1621949330000|2021-05-25 13:28:50|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|777
1621936750000|2021-05-25 09:59:10|1031||1031||1031.2||1031||0
1621949350000|2021-05-25 13:29:10|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.8|1879
1621949360000|2021-05-25 13:29:20|1028.8|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|8490
1621936770000|2021-05-25 09:59:30||1030.6||1030.8||1030.8||1030.6|143
1621949390000|2021-05-25 13:29:50||1028.6||1028.6||1028.8||1028.6|0
1621949400000|2021-05-25 13:30:00|1029|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|640
1621949410000|2021-05-25 13:30:10|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1028.8|3733
1621936800000|2021-05-25 10:00:00|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|490
1621949420000|2021-05-25 13:30:20|1029.8|1029.4|1030.6|1030|1030.6|1030|1029.8|1029.4|5089
1621949430000|2021-05-25 13:30:30||1030.2||1030||1030.2||1030|0
1621936810000|2021-05-25 10:00:10||1030.8||1030.6||1030.8||1030.6|1053
1621949460000|2021-05-25 13:31:00|1030.4|1029.8|1029.6|1029|1030.4|1029.8|1029.4|1029|3282
1621949470000|2021-05-25 13:31:10|1029.8|1029.2|1030|1029.6|1030|1029.6|1029.8|1029.2|1134
1621936820000|2021-05-25 10:00:20|1031.2|1030.8|1032|1031.6|1032.4|1032|1031.2|1030.8|5071
1621949480000|2021-05-25 13:31:20|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.8|850
1621949500000|2021-05-25 13:31:40|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|1260
1621936830000|2021-05-25 10:00:30|1032.2|1032|1032.4|1031.8|1032.4|1032|1032|1031.8|1300
1621949510000|2021-05-25 13:31:50|1030|1029.6|1030|1029.6|1030.2|1029.8|1029.6|1029.4|1763
1621949520000|2021-05-25 13:32:00|1029.8||1030||1030||1029.8||1619
1621936840000|2021-05-25 10:00:40|1032.2|1031.6|1031.8|1031.6|1032.2|1031.6|1031.8|1031.6|741
1621949530000|2021-05-25 13:32:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|666
1621949550000|2021-05-25 13:32:30|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|288
1621936850000|2021-05-25 10:00:50|1032|1031.4|1032.2|1032|1032.2|1032|1032|1031.4|1487
1621949560000|2021-05-25 13:32:40||1030.2||1030.2||1030.2||1030.2|364
1621949580000|2021-05-25 13:33:00|1030.4|1030|1029.6|1029.2|1030.4|1030|1029.4|1029.2|4382
1621936860000|2021-05-25 10:01:00|1032|1031.8|1031.6|1031.4|1032.2|1031.8|1031.6|1031.4|2504
1621949590000|2021-05-25 13:33:10|1029.4|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.6|1566
1621936870000|2021-05-25 10:01:10|1031.4|1031.2|1030|1029.6|1031.4|1031.2|1030|1029.4|1521
1621949600000|2021-05-25 13:33:20|1029.2|1028.8|1030|1029.4|1030|1029.6|1029.2|1028.8|5752
1621949610000|2021-05-25 13:33:30|1030.2|1029.6|1030.2|1030|1030.4|1030|1030.2|1029.6|1009
1621936880000|2021-05-25 10:01:20|1030.2|1029.8|1030.2|1029.6|1030.4|1030|1030|1029.6|1459
1621949620000|2021-05-25 13:33:40|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|30
1621949630000|2021-05-25 13:33:50|1029.8|1029.8|1029.6|1029.4|1030.4|1029.8|1029.6|1029.4|6044
1621949640000|2021-05-25 13:34:00|1029.4|1029.2|1030|1029.4|1030|1029.4|1029.4|1029.2|4267
1621936890000|2021-05-25 10:01:30|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.6|915
1621949650000|2021-05-25 13:34:10|1029.8||1030||1030||1029.8||0
1621949660000|2021-05-25 13:34:20||1029.6||1029.6||1029.6||1029.6|0
1621936900000|2021-05-25 10:01:40|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|1000
1621949670000|2021-05-25 13:34:30|1030.2|1029.4|1030.2|1029.6|1030.2|1029.8|1030.2|1029.4|0
1621949680000|2021-05-25 13:34:40|1030.4|1029.8|1030.4|1030.2|1031|1030.6|1030.2|1029.8|2822
1621936930000|2021-05-25 10:02:10|1030|1029.6|1030.4|1029.8|1030.4|1030|1030|1029.6|1145
1621949690000|2021-05-25 13:34:50|1030.6|1030.4|1030.4|1030.2|1030.8|1030.4|1030.4|1030.2|1509
1621949700000|2021-05-25 13:35:00|1030.2|1030|1030|1029.4|1031|1030|1030|1029.4|6935
1621936940000|2021-05-25 10:02:20|1030.6|1030|1030.6|1030.2|1030.8|1030.4|1030.6|1030|1393
1621949710000|2021-05-25 13:35:10|1030.2|1029.6|1031|1030.4|1031|1030.6|1030.2|1029.6|5858
1621949720000|2021-05-25 13:35:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|713
1621936950000|2021-05-25 10:02:30||1030||1030||1030||1030|0
1621949730000|2021-05-25 13:35:30|1031.2|1030.8|1031|1030.6|1031.4|1031.2|1031|1030.6|2059
1621949740000|2021-05-25 13:35:40|1031.2|1030.8|1031.4|1031|1031.6|1031.4|1031|1030.8|7746
1621936960000|2021-05-25 10:02:40||1030.2||1030.2||1030.2||1030.2|0
1621949750000|2021-05-25 13:35:50|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|184
1621949760000|2021-05-25 13:36:00|1031.2|1030.4|1031.4|1030.8|1031.6|1030.8|1031|1030.4|1862
1621936970000|2021-05-25 10:02:50|1030.8|1030.4|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|676
1621949770000|2021-05-25 13:36:10|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|750
1621949780000|2021-05-25 13:36:20|1031.6|1031.2|1031.8|1031.2|1031.8|1031.6|1031.4|1031.2|2640
1621936980000|2021-05-25 10:03:00|1031.2|1030.6|1031.4|1030.8|1031.4|1031|1031|1030.6|2048
1621949790000|2021-05-25 13:36:30||1031.4||1031.4||1031.4||1031.4|0
1621949800000|2021-05-25 13:36:40|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1347
1621936990000|2021-05-25 10:03:10|1031.2||1031||1031.2||1031||32
1621949820000|2021-05-25 13:37:00|1031.2|1031|1030.6|1030|1031.8|1031.4|1030.4|1030|12073
1621949830000|2021-05-25 13:37:10|1030.8|1030.2|1030.6|1030.2|1031.4|1031.2|1030.4|1030.2|14415
1621937000000|2021-05-25 10:03:20|1031.2|1031|1031.2|1030.8|1031.6|1031.2|1031|1030.8|2690
1621949840000|2021-05-25 13:37:20||1030.4||1030.4||1030.4||1030.4|0
1621949860000|2021-05-25 13:37:40|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|230
1621937020000|2021-05-25 10:03:40||1031||1031||1031||1030.8|60
1621949870000|2021-05-25 13:37:50|1030.2|1030|1030.2|1029.8|1030.4|1030|1030|1029.6|1850
1621949880000|2021-05-25 13:38:00|1030.4||1030.2||1030.4||1030.2||0
1621937040000|2021-05-25 10:04:00|1031|1030.8|1030.4|1030|1031|1030.8|1030.4|1030|2626
1621949890000|2021-05-25 13:38:10|1030|1030|1030.2|1030|1030.2|1030|1030|1029.8|2492
1621949900000|2021-05-25 13:38:20|1030.4|1029.8|1031|1030.6|1031|1030.6|1030.4|1029.8|1280
1621937050000|2021-05-25 10:04:10|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|95
1621949910000|2021-05-25 13:38:30|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|300
1621949920000|2021-05-25 13:38:40||1030.8||1030.8||1030.8||1030.8|0
1621937060000|2021-05-25 10:04:20|1030.6|1030.4|1030.8|1030.2|1031|1030.6|1030.6|1030.2|352
1621949940000|2021-05-25 13:39:00|1031|1031|1031.2|1031|1031.2|1031|1031|1030.8|570
1621949950000|2021-05-25 13:39:10|1031|1030.8|1031|1030.6|1031.4|1031|1030.8|1030.4|5551
1621937070000|2021-05-25 10:04:30||1030.4||1030.4||1030.4||1030.4|0
1621949960000|2021-05-25 13:39:20||1030.4||1030.6||1030.6||1030.4|0
1621949970000|2021-05-25 13:39:30||1030.8||1030.6||1030.8||1030.6|100
1621937080000|2021-05-25 10:04:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|890
1621949990000|2021-05-25 13:39:50|1030.8|1030.4|1030.6|1030|1031|1030.4|1030.4|1030|3000
1621937090000|2021-05-25 10:04:50||1030||1030||1030||1030|5
1621950000000|2021-05-25 13:40:00|1030.4|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|1455
1621950010000|2021-05-25 13:40:10|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.4|294
1621950030000|2021-05-25 13:40:30|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|1693
1621937100000|2021-05-25 10:05:00|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1621950040000|2021-05-25 13:40:40|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|2387
1621950050000|2021-05-25 13:40:50|1031.2|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|751
1621937110000|2021-05-25 10:05:10|1030.6|1030.4|1030.4|1029.8|1030.6|1030.4|1030.2|1029.8|233
1621950060000|2021-05-25 13:41:00|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1621950090000|2021-05-25 13:41:30|||||||||11
1621937130000|2021-05-25 10:05:30|1030.2||1030.2||1030.2||1030||750
1621950100000|2021-05-25 13:41:40|1031.6|1031|1031.8|1031.2|1031.8|1031.4|1031.4|1031|5281
1621950110000|2021-05-25 13:41:50|1032|1031.4|1032.8|1032.2|1033.2|1032.8|1032|1031.4|6661
1621937140000|2021-05-25 10:05:40||1030||1029.8||1030||1029.8|0
1621950120000|2021-05-25 13:42:00|1032.6|1032|1032.2|1031.6|1032.6|1032|1032|1031.6|5535
1621950130000|2021-05-25 13:42:10|1032.4|1031.8|1033|1032.4|1033|1032.6|1032.4|1031.8|6269
1621937160000|2021-05-25 10:06:00|1030.4|1030|1030.4|1030.2|1030.8|1030.4|1030.4|1030|3777
1621950140000|2021-05-25 13:42:20|1032.8|1032.2|1031.8|1031.2|1032.8|1032.2|1031.6|1031.2|691
1621950150000|2021-05-25 13:42:30|1031.6|1031|1031.4|1030.8|1031.6|1031|1031.4|1030.8|0
1621937180000|2021-05-25 10:06:20|1030.2|1030|1030.2|1030|1030.4|1030|1030.2|1030|795
1621950160000|2021-05-25 13:42:40|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|0
1621950170000|2021-05-25 13:42:50|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031|4647
1621937200000|2021-05-25 10:06:40|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.6|3351
1621950180000|2021-05-25 13:43:00|1031.8|1031.6|1031.4|1031|1032|1031.6|1031.4|1031|726
1621950200000|2021-05-25 13:43:20||1031.2||1031||1031.2||1031|0
1621937220000|2021-05-25 10:07:00||1030||1030||1030||1030|0
1621950210000|2021-05-25 13:43:30|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|3845
1621950220000|2021-05-25 13:43:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|299
1621937240000|2021-05-25 10:07:20|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|894
1621950230000|2021-05-25 13:43:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1621950240000|2021-05-25 13:44:00|1031.8||1031.8||1031.8||1031.8||0
1621937290000|2021-05-25 10:08:10|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1621950250000|2021-05-25 13:44:10|1031.6||1031.6||1031.6||1031.6||0
1621950270000|2021-05-25 13:44:30|1031.4|1031.4|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|3173
1621937300000|2021-05-25 10:08:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|0
1621950280000|2021-05-25 13:44:40|1031.4|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031|7199
1621950300000|2021-05-25 13:45:00|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|1649
1621937310000|2021-05-25 10:08:30|1030.8|1029.6|1030.6|1030|1030.8|1030|1030.2|1029.6|4129
1621950310000|2021-05-25 13:45:10|1031.8|1031.4|1032.6|1032.2|1032.8|1032.2|1031.8|1031.4|6009
1621950320000|2021-05-25 13:45:20|1032.4|1032.4|1032.2|1031.8|1032.4|1032.4|1032|1031.8|3257
1621937320000|2021-05-25 10:08:40||1030.2||1030||1030.2||1030|0
1621950340000|2021-05-25 13:45:40|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|6951
1621950350000|2021-05-25 13:45:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|415
1621937380000|2021-05-25 10:09:40|1030.8|1030.2|1031|1030.8|1031.4|1031|1030.4|1030|3792
1621950360000|2021-05-25 13:46:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.4|3749
1621950370000|2021-05-25 13:46:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.6|3376
1621937390000|2021-05-25 10:09:50|||||||||228
1621950380000|2021-05-25 13:46:20||1031.8||1032||1032||1031.8|10
1621950390000|2021-05-25 13:46:30|||||||||200
1621937400000|2021-05-25 10:10:00|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|1484
1621950430000|2021-05-25 13:47:10|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|2060
1621950440000|2021-05-25 13:47:20|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.6|1031.2|1301
1621937410000|2021-05-25 10:10:10|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1692
1621950450000|2021-05-25 13:47:30|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032|1031.6|214
1621950460000|2021-05-25 13:47:40|1032.4|1031.8|1031.8|1031.2|1032.4|1032|1031.8|1031.2|3215
1621937460000|2021-05-25 10:11:00|1031.4|1031|1031.2|1031|1031.6|1031.2|1031.2|1031|2244
1621950470000|2021-05-25 13:47:50|1031.6|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1031|2888
1621937470000|2021-05-25 10:11:10|1031.4||1031.2||1031.4||1031.2||967
1621950480000|2021-05-25 13:48:00|1031.2|1031|1031.6|1031.2|1031.8|1031.4|1031.2|1031|5735
1621937490000|2021-05-25 10:11:30|1031|1030.8|1030.8|1030.4|1031|1030.8|1030.6|1030.4|10788
1621950490000|2021-05-25 13:48:10|1031.8|1031.4|1031.6|1031.2|1032|1031.4|1031.4|1031.2|1985
1621937500000|2021-05-25 10:11:40|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|785
1621950500000|2021-05-25 13:48:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|0
1621950510000|2021-05-25 13:48:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1621937530000|2021-05-25 10:12:10||1030||1030||1030||1030|50
1621950520000|2021-05-25 13:48:40|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|655
1621950530000|2021-05-25 13:48:50|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|8897
1621937540000|2021-05-25 10:12:20|1030.2||1030.2||1030.2||1030.2||150
1621950540000|2021-05-25 13:49:00|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.4|13339
1621937550000|2021-05-25 10:12:30|1030.4||1030.4||1030.4||1030.4||0
1621950550000|2021-05-25 13:49:10|1031.6|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|1039
1621937580000|2021-05-25 10:13:00|1030.2||1030.2||1030.2||1030.2||0
1621950560000|2021-05-25 13:49:20|1031.6|1031.6|1032|1031.6|1032|1031.6|1031.6|1031.6|1534
1621950570000|2021-05-25 13:49:30|1031.8||1031.8||1031.8||1031.8||0
1621937620000|2021-05-25 10:13:40|1030.4|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|3150
1621950600000|2021-05-25 13:50:00||1031.4||1031.6||1031.6||1031.4|899
1621937630000|2021-05-25 10:13:50|1030.6|1030.2|1030.6|1030.2|1030.8|1030.6|1030.4|1030|2359
1621950610000|2021-05-25 13:50:10|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|8168
1621950620000|2021-05-25 13:50:20|1032.2|1032|1033.4|1033|1033.6|1033.2|1032.2|1031.8|5039
1621937640000|2021-05-25 10:14:00|1030.8|1030.4|1030.8|1030.6|1030.8|1030.6|1030.8|1030.4|627
1621950630000|2021-05-25 13:50:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|3317
1621937660000|2021-05-25 10:14:20|1031|1030.8|1031|1030.6|1031|1030.8|1031|1030.6|1000
1621950640000|2021-05-25 13:50:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|199
1621950660000|2021-05-25 13:51:00|1033.2|1033|1033.6|1033|1033.8|1033.4|1033.2|1033|4342
1621937680000|2021-05-25 10:14:40|1030.8||1030.8||1030.8||1030.8||0
1621950670000|2021-05-25 13:51:10|1033.8|1033.2|1034.2|1033.8|1034.2|1033.8|1033.8|1033.2|0
1621950690000|2021-05-25 13:51:30|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.6|970
1621937700000|2021-05-25 10:15:00|1030.6|1030.4|1030.2|1029.8|1030.8|1030.4|1030|1029.8|3074
1621950700000|2021-05-25 13:51:40|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1033.2|1033|1857
1621950710000|2021-05-25 13:51:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033|1032.8|564
1621937710000|2021-05-25 10:15:10|1030|1029.6|1030|1029.6|1030.2|1029.6|1029.8|1029.6|1399
1621950720000|2021-05-25 13:52:00|1033.4|1033|1033.4|1032.8|1033.4|1033|1033.4|1032.8|0
1621937720000|2021-05-25 10:15:20|1029.8|1029.8|1030|1029.6|1030|1029.8|1029.8|1029.6|0
1621950730000|2021-05-25 13:52:10|1033.6|1033|1033.4|1033|1033.8|1033.2|1033.4|1033|500
1621950740000|2021-05-25 13:52:20|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1146
1621937730000|2021-05-25 10:15:30|1029.8|1029.4|1029.6|1029.2|1029.8|1029.4|1029.6|1029.2|100
1621950760000|2021-05-25 13:52:40|1033.2|1033|1033.6|1033.2|1033.8|1033.4|1033.2|1032.8|799
1621950770000|2021-05-25 13:52:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1621937740000|2021-05-25 10:15:40|1029.4|1029|1029.2|1028.6|1029.6|1029.4|1029.2|1028.6|480
1621950780000|2021-05-25 13:53:00|1033.4|1033|1033|1032.4|1033.6|1033|1032.8|1032.4|1273
1621937750000|2021-05-25 10:15:50|1029|1028.8|1028.8|1028.4|1029|1028.8|1028.6|1028.2|2285
1621950790000|2021-05-25 13:53:10|1032.8|1032.6|1032|1031.6|1033|1032.6|1032|1031.4|212
1621937760000|2021-05-25 10:16:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.6|1028.6|1028.2|1045
1621950800000|2021-05-25 13:53:20|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|699
1621950810000|2021-05-25 13:53:30|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|315
1621937770000|2021-05-25 10:16:10|1029|1028.6|1029.4|1028.8|1029.4|1029|1029|1028.6|2007
1621950820000|2021-05-25 13:53:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1144
1621950830000|2021-05-25 13:53:50|1031.4||1031.6||1031.6||1031.4||2000
1621950840000|2021-05-25 13:54:00|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|617
1621937780000|2021-05-25 10:16:20|1029.6|1029|1028.6|1028.2|1029.6|1029.2|1028.6|1028|16671
1621950850000|2021-05-25 13:54:10|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.6|992
1621950860000|2021-05-25 13:54:20|1032|1032|1032.4|1032|1032.4|1032|1032|1031.8|1580
1621937790000|2021-05-25 10:16:30|1028.8|1028.4|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1367
1621950870000|2021-05-25 13:54:30|1032.6|1032.2|1033|1032.4|1033|1032.4|1032.6|1032.2|314
1621937800000|2021-05-25 10:16:40|1028.6||1028.6||1028.8||1028.6||573
1621950880000|2021-05-25 13:54:40|1032.8|1032.6|1033|1032.4|1033|1032.8|1032.8|1032.4|0
1621937820000|2021-05-25 10:17:00|1028.4|1028.2|1028.4|1028|1028.6|1028.4|1028.4|1028|2403
1621950890000|2021-05-25 13:54:50|1032.8||1032.8||1032.8||1032.8||0
1621950900000|2021-05-25 13:55:00|1032.6|1032.6|1033.4|1033|1033.4|1033|1032.6|1032.6|1301
1621937830000|2021-05-25 10:17:10||1028.2||1028||1028.2||1028|0
1621950910000|2021-05-25 13:55:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.6|1033|1371
1621950920000|2021-05-25 13:55:20|1034|1033.6|1034.2|1033.6|1034.2|1033.8|1034|1033.6|556
1621937870000|2021-05-25 10:17:50||1028.2||1028||1028.2||1028|598
1621950960000|2021-05-25 13:56:00|1034|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|2133
1621950970000|2021-05-25 13:56:10|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1155
1621937880000|2021-05-25 10:18:00|1028.2||1028.4||1028.4||1028.2||0
1621950980000|2021-05-25 13:56:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|403
1621950990000|2021-05-25 13:56:30|1033.6|1033.2|1034.2|1033.8|1034.2|1033.8|1033.4|1033.2|2339
1621937890000|2021-05-25 10:18:10|1028.2||1028.4||1028.4||1028.2||0
1621951000000|2021-05-25 13:56:40|1034.4|1034|1034.8|1034.4|1035|1034.4|1034.4|1034|2790
1621951010000|2021-05-25 13:56:50|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|550
1621937900000|2021-05-25 10:18:20|1028.6|1028.2|1029.2|1028.8|1029.4|1029|1028.6|1028.2|4077
1621951020000|2021-05-25 13:57:00|1034.8|1034.6|1035|1034.4|1035|1034.8|1034.8|1034.4|213
1621951030000|2021-05-25 13:57:10|1034.8|1034.2|1034.6|1034.2|1035|1034.6|1034.6|1034.2|1649
1621937910000|2021-05-25 10:18:30|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.2|1028.8|2422
1621951040000|2021-05-25 13:57:20|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1034|1343
1621951050000|2021-05-25 13:57:30|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|5175
1621937920000|2021-05-25 10:18:40|1029.8|1029.6|1030|1029.6|1030|1029.8|1029.6|1029.2|7979
1621951060000|2021-05-25 13:57:40|1034|1033.8|1035|1034.4|1035|1034.4|1034|1033.8|12787
1621951070000|2021-05-25 13:57:50||1034.6||1034.6||1034.6||1034.6|0
1621937950000|2021-05-25 10:19:10|1029.8|1029.8|1029.8|1029.6|1029.8|1029.8|1029.8|1029.4|1262
1621951080000|2021-05-25 13:58:00|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035|1034.8|2226
1621951090000|2021-05-25 13:58:10|1035.2|1034.6|1035.4|1035.2|1035.4|1035.2|1035.2|1034.6|3295
1621937960000|2021-05-25 10:19:20|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|1299
1621951120000|2021-05-25 13:58:40||1035||1035||1035||1035|1279
1621951130000|2021-05-25 13:58:50|1035.6|1035.2|1035.8|1035.4|1036|1035.4|1035.6|1035.2|2932
1621937970000|2021-05-25 10:19:30|1029.8||1030||1030||1029.8||40
1621951150000|2021-05-25 13:59:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|600
1621937990000|2021-05-25 10:19:50|1029.8|1029.4|1029.8|1029.2|1029.8|1029.4|1029.8|1029.2|1852
1621951180000|2021-05-25 13:59:40|1036.2|1035.8|1037|1036.6|1037|1036.6|1036.2|1035.6|15144
1621951190000|2021-05-25 13:59:50|1037.2|1036.4|1037.8|1037.4|1038|1037.6|1037.2|1036.4|21091
1621938000000|2021-05-25 10:20:00|1029.6|1029.4|1029.2|1028.8|1029.6|1029.4|1029|1028.8|6412
1621951200000|2021-05-25 14:00:00|1038|1037.6|1037.6|1037|1038|1037.6|1037.4|1037|6785
1621951210000|2021-05-25 14:00:10|1037|1037.2|1037.4|1037|1037.6|1037.2|1037|1036.6|4550
1621938020000|2021-05-25 10:20:20|1029.4|1029|1029.2|1028.8|1029.4|1029.2|1029.2|1028.8|449
1621951220000|2021-05-25 14:00:20|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.6|0
1621951240000|2021-05-25 14:00:40|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.2|1608
1621938030000|2021-05-25 10:20:30|1029.4|1029|1029.4|1029|1029.4|1029.2|1029.4|1029|341
1621951260000|2021-05-25 14:01:00|1037.2|1036.8|1038|1037.4|1038|1037.4|1037|1036.6|970
1621951270000|2021-05-25 14:01:10|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1621938050000|2021-05-25 10:20:50|1029.6|1029.2|1029.8|1029.2|1030|1029.4|1029.6|1029.2|679
1621951280000|2021-05-25 14:01:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1621951290000|2021-05-25 14:01:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|309
1621938080000|2021-05-25 10:21:20|1029.6||1029.6||1029.6||1029.6||250
1621951300000|2021-05-25 14:01:40||1037.4||1037.2||1037.4||1037.2|381
1621951320000|2021-05-25 14:02:00|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|383
1621951340000|2021-05-25 14:02:20|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1036.8|5761
1621938090000|2021-05-25 10:21:30|1029.4||1029.4||1029.4||1029.4||0
1621951350000|2021-05-25 14:02:30|1037|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|1034
1621951360000|2021-05-25 14:02:40|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.4|4640
1621938110000|2021-05-25 10:21:50|1029.2|1029|1029.2|1029|1029.6|1029|1029.2|1029|258
1621951380000|2021-05-25 14:03:00|1037|1036.8|1036.8|1036.2|1037.2|1036.8|1036.4|1036|9178
1621951390000|2021-05-25 14:03:10|1037|1036.4|1037|1036.4|1037|1036.6|1037|1036.4|0
1621938130000|2021-05-25 10:22:10|1029.4|1029.2|1030|1029.4|1030|1029.6|1029.4|1029.2|1214
1621951400000|2021-05-25 14:03:20||1036.6||1036.6||1036.6||1036.6|0
1621951420000|2021-05-25 14:03:40|1036.8|1036.4|1036.6|1036.2|1037|1036.4|1036|1035.4|12889
1621938140000|2021-05-25 10:22:20||1029.6||1029.6||1029.6||1029.6|0
1621951430000|2021-05-25 14:03:50|1036.2|1036|1036|1035.8|1036.2|1036|1036|1035.4|2398
1621938150000|2021-05-25 10:22:30||1029.8||1029.8||1029.8||1029.8|0
1621951440000|2021-05-25 14:04:00|1035.8|1035.6|1035|1034.6|1035.8|1035.6|1034.8|1034.4|1335
1621951450000|2021-05-25 14:04:10|1034.8|1034.4|1034.2|1033.6|1034.8|1034.4|1034.2|1033.4|0
1621938160000|2021-05-25 10:22:40|1030.2|1030|1030.4|1030.2|1030.4|1030.2|1030|1029.8|2442
1621951460000|2021-05-25 14:04:20|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.8|1033|0
1621951480000|2021-05-25 14:04:40|1034|1033.4|1033.6|1033.4|1034.2|1033.8|1033.6|1033.4|3217
1621938170000|2021-05-25 10:22:50|1030.6|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|481
1621951490000|2021-05-25 14:04:50|1033.8|1033.2|1033.8|1033|1034|1033.2|1033.4|1032.8|97
1621938180000|2021-05-25 10:23:00|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|119
1621951500000|2021-05-25 14:05:00||1033.2||1033.2||1033.2||1033.2|0
1621951510000|2021-05-25 14:05:10|1033.6|1033|1033|1032.2|1033.6|1033|1033|1032.2|697
1621938190000|2021-05-25 10:23:10||1030.4||1030.6||1030.6||1030.4|0
1621951520000|2021-05-25 14:05:20|1032.8|1032.4|1032.2|1031.6|1032.8|1032.4|1032.2|1031.6|3164
1621938200000|2021-05-25 10:23:20||1030.8||1030.6||1030.8||1030.6|0
1621951530000|2021-05-25 14:05:30|1032.4|1031.8|1033.2|1032.6|1033.2|1032.6|1032.4|1031.8|136
1621938210000|2021-05-25 10:23:30|1030.8|1030.8|1031|1030.6|1031|1030.8|1030.8|1030.6|547
1621951540000|2021-05-25 14:05:40|1033.4|1032.8|1033.6|1033|1033.6|1033|1033.4|1032.8|0
1621938230000|2021-05-25 10:23:50||1030.8||1030.6||1030.8||1030.6|70
1621951550000|2021-05-25 14:05:50|1033.4|1032.8|1032.8|1032.2|1033.4|1032.8|1032.8|1032.2|1377
1621938270000|2021-05-25 10:24:30|||||||||30
1621951560000|2021-05-25 14:06:00|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|0
1621951570000|2021-05-25 14:06:10|1032.8|1032.6|1033.6|1033|1033.6|1033|1032.8|1032.6|823
1621938280000|2021-05-25 10:24:40|1031.2|1030.8|1030.6|1030.4|1031.4|1031|1030.6|1030.2|4598
1621951580000|2021-05-25 14:06:20|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1621951590000|2021-05-25 14:06:30|1034|1033.4|1034.2|1033.6|1034.2|1033.6|1034|1033.4|5
1621938290000|2021-05-25 10:24:50|1030.8|1030.2|1031.2|1030.6|1031.4|1030.8|1030.6|1030.2|1074
1621951600000|2021-05-25 14:06:40|1034||1034||1034||1034||0
1621951620000|2021-05-25 14:07:00|1034.2|1033.8|1035|1034.2|1035|1034.2|1034.2|1033.8|154
1621951630000|2021-05-25 14:07:10|1035.2|1034.4|1036|1035.4|1036|1035.6|1035|1034.4|2570
1621938300000|2021-05-25 10:25:00||1030.8||1030.8||1030.8||1030.8|79
1621951640000|2021-05-25 14:07:20||1035.6||1035.6||1035.6||1035.6|0
1621938310000|2021-05-25 10:25:10|||||||||1
1621951650000|2021-05-25 14:07:30||1035.8||1035.6||1035.8||1035.6|1212
1621938320000|2021-05-25 10:25:20|||||||||200
1621951660000|2021-05-25 14:07:40|1036.2|1035.8|1036.6|1036|1036.6|1036.2|1036.2|1035.8|1930
1621938340000|2021-05-25 10:25:40|1031||1031.2||1031.2||1031||0
1621951670000|2021-05-25 14:07:50|1036.4|1035.8|1036.4|1036|1036.4|1036|1036.4|1035.8|0
1621938360000|2021-05-25 10:26:00|1031|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|1450
1621951680000|2021-05-25 14:08:00|1036.2|1035.8|1035.8|1035.6|1036.4|1035.8|1035.8|1035.6|2016
1621951690000|2021-05-25 14:08:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|725
1621938370000|2021-05-25 10:26:10||1031||1031||1031||1031|0
1621951700000|2021-05-25 14:08:20|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|740
1621951710000|2021-05-25 14:08:30|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.6|16
1621938380000|2021-05-25 10:26:20|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|329
1621951720000|2021-05-25 14:08:40|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.4|1973
1621951730000|2021-05-25 14:08:50|1036.2||1036.2||1036.2||1036.2||0
1621938410000|2021-05-25 10:26:50||1031.4||1031.2||1031.4||1031.2|0
1621951740000|2021-05-25 14:09:00|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|0
1621951750000|2021-05-25 14:09:10|1036.6|1036.2|1037.6|1037|1037.6|1037|1036.4|1036|1455
1621938420000|2021-05-25 10:27:00||1031.4||1031.4||1031.4||1031.4|0
1621951760000|2021-05-25 14:09:20|1037.4|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037|423
1621951770000|2021-05-25 14:09:30|1037.6||1037.4||1037.6||1037.4||0
1621938510000|2021-05-25 10:28:30|||||||||20
1621951780000|2021-05-25 14:09:40|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|100
1621951790000|2021-05-25 14:09:50|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1982
1621938540000|2021-05-25 10:29:00|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.4|1031.2|3314
1621951800000|2021-05-25 14:10:00||1037.4||1037.4||1037.4||1037.4|0
1621951810000|2021-05-25 14:10:10|1037.4|1037.2|1037.2|1036.8|1037.6|1037.2|1037.2|1036.8|1739
1621938570000|2021-05-25 10:29:30|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1253
1621951820000|2021-05-25 14:10:20|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|641
1621951840000|2021-05-25 14:10:40|1037.4||1037.4||1037.4||1037.4||0
1621938600000|2021-05-25 10:30:00|1031.4||1031.6||1031.6||1031.4||0
1621951850000|2021-05-25 14:10:50|1037.2|1037|1037|1036.8|1037.4|1037|1037|1036.8|784
1621938630000|2021-05-25 10:30:30||1031.4||1031.4||1031.4||1031.4|0
1621951860000|2021-05-25 14:11:00|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1036.8|230
1621938640000|2021-05-25 10:30:40||1031.2||1031.2||1031.2||1031.2|0
1621951870000|2021-05-25 14:11:10|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037|1036.8|3808
1621938680000|2021-05-25 10:31:20|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1031|2984
1621951890000|2021-05-25 14:11:30|1037.4||1037.6||1037.6||1037.4||0
1621938780000|2021-05-25 10:33:00|1031.4|1031.2|1031.6|1031.2|1031.6|1031.2|1031.2|1031|2068
1621951900000|2021-05-25 14:11:40|1037.4|1037|1037.4|1036.8|1037.4|1037|1036.8|1036.2|2273
1621938790000|2021-05-25 10:33:10||1031.4||1031.4||1031.4||1031.4|0
1621951910000|2021-05-25 14:11:50|1037.2|1037|1037.2|1036.6|1037.4|1037|1037|1036.6|458
1621951920000|2021-05-25 14:12:00|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|904
1621938850000|2021-05-25 10:34:10|||||||||100
1621951930000|2021-05-25 14:12:10|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1922
1621951940000|2021-05-25 14:12:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.2|1725
1621938870000|2021-05-25 10:34:30|1031.4|1031.2|1031.4|1031|1031.6|1031.2|1031.4|1031|628
1621951950000|2021-05-25 14:12:30|1037.8|1037.8|1037.8|1036.8|1038|1037.8|1037.8|1036.8|610
1621951960000|2021-05-25 14:12:40|1037.6|1037|1037.4|1036.8|1037.6|1037.2|1037|1036.8|1356
1621938880000|2021-05-25 10:34:40|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031|1030.8|0
1621951970000|2021-05-25 14:12:50|1037|1036.4|1036.6|1036|1037.4|1036.4|1036.6|1036|857
1621951980000|2021-05-25 14:13:00|1036.8|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|236
1621938890000|2021-05-25 10:34:50|1031|1031|1031.2|1030.8|1031.2|1031|1031|1030.8|847
1621951990000|2021-05-25 14:13:10|1037|1036.4|1037|1036.6|1037|1036.6|1037|1036.4|0
1621952000000|2021-05-25 14:13:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|216
1621952010000|2021-05-25 14:13:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1621938920000|2021-05-25 10:35:20|||||||||48
1621952020000|2021-05-25 14:13:40|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1621952030000|2021-05-25 14:13:50|1037.2|1036.8|1037.6|1037|1037.8|1037.4|1037.2|1036.8|2887
1621938970000|2021-05-25 10:36:10|1031||1031||1031.2||1031||1813
1621952040000|2021-05-25 14:14:00||1037.2||1037.2||1037.2||1037.2|0
1621938990000|2021-05-25 10:36:30|1030.8|1030.6|1031.2|1031|1031.2|1031|1030.8|1030.6|2178
1621952050000|2021-05-25 14:14:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1621939000000|2021-05-25 10:36:40|1031.6|1031.2|1032|1031.6|1032.2|1031.8|1031.4|1031.2|4284
1621952070000|2021-05-25 14:14:30|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.4|3029
1621952080000|2021-05-25 14:14:40|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.2|1037|1569
1621939010000|2021-05-25 10:36:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1621952100000|2021-05-25 14:15:00|1037.2|1037.2|1036.4|1036.2|1037.2|1037.2|1035.8|1035.2|72410
1621939070000|2021-05-25 10:37:50|1032||1032.2||1032.2||1032||461
1621952110000|2021-05-25 14:15:10|1036.2|1036|1036|1035.6|1036.2|1036|1035.8|1035.4|976
1621939100000|2021-05-25 10:38:20|1032||1032||1032||1032||0
1621952120000|2021-05-25 14:15:20|1035.8|1035.8|1036.4|1035.8|1036.4|1036|1035.8|1035.4|1362
1621939110000|2021-05-25 10:38:30|1032.2|1032|1032.8|1032.4|1033|1032.6|1032.2|1032|3064
1621952130000|2021-05-25 14:15:30|1036.2|1036|1036.4|1036|1036.4|1036.2|1036.2|1035.8|3857
1621952140000|2021-05-25 14:15:40|1036.6|1036.2|1036.8|1036.4|1037|1036.4|1036.6|1036.2|3486
1621939120000|2021-05-25 10:38:40|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|693
1621952150000|2021-05-25 14:15:50|1037|1036.6|1038|1037.6|1038|1037.6|1037|1036.6|9286
1621939130000|2021-05-25 10:38:50||1032.8||1032.6||1032.8||1032.6|894
1621952160000|2021-05-25 14:16:00|1037.4|1037.2|1037|1036.4|1037.8|1037.4|1037|1036.2|6722
1621952170000|2021-05-25 14:16:10|1036.8|1036.2|1037.2|1036.8|1037.4|1036.8|1036.6|1036.2|1409
1621939140000|2021-05-25 10:39:00||1032.4||1032.6||1032.6||1032.4|0
1621952180000|2021-05-25 14:16:20|1037.4|1037|1037.4|1037|1037.6|1037.4|1037.4|1037|1284
1621952190000|2021-05-25 14:16:30|1037|1036.8|1037.4|1036.8|1037.8|1037.2|1037|1036.8|11398
1621939180000|2021-05-25 10:39:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|2013
1621952200000|2021-05-25 14:16:40|1036.8|1036.6|1036.8|1036.4|1037.2|1036.8|1036.4|1036.2|11284
1621952210000|2021-05-25 14:16:50|1036.4|1036.2|1036.8|1036.4|1036.8|1036.6|1036.4|1036|10250
1621939190000|2021-05-25 10:39:50|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.4|0
1621952220000|2021-05-25 14:17:00|1036.4|1036.2|1036.2|1035.6|1036.4|1036.2|1036|1035.6|5411
1621952230000|2021-05-25 14:17:10|1036.4|1035.8|1036|1035.6|1036.8|1036.4|1036|1035.6|7511
1621952240000|2021-05-25 14:17:20|1036.2|1035.8|1036|1035.6|1036.4|1036|1035.2|1035|16300
1621939280000|2021-05-25 10:41:20|1032.8|1032.6|1033.6|1033.2|1033.8|1033.4|1032.8|1032.6|21213
1621952250000|2021-05-25 14:17:30|1036.2|1035.8|1036.8|1036.2|1036.8|1036.2|1036.2|1035.8|983
1621952260000|2021-05-25 14:17:40|1036.6|1036|1036.2|1035.6|1036.6|1036|1035.6|1035.4|10354
1621939290000|2021-05-25 10:41:30|1033.4|1033|1032.6|1032.2|1033.6|1033.2|1032.4|1032|6357
1621952270000|2021-05-25 14:17:50|1035.6|1035.8|1035.8|1035.4|1036|1035.8|1035.4|1035.2|15250
1621952280000|2021-05-25 14:18:00|1035.6|1035.2|1035.4|1035.2|1035.8|1035.4|1035.2|1035|12174
1621939300000|2021-05-25 10:41:40|1032.8|1032.4|1032.6|1032.2|1032.8|1032.6|1032.6|1032.2|1247
1621952290000|2021-05-25 14:18:10|1035|1034.8|1035.6|1035.4|1035.8|1035.4|1035|1034.8|10411
1621952300000|2021-05-25 14:18:20|1035.8|1035.2|1036.2|1035.8|1036.2|1035.8|1035.8|1035.2|0
1621939310000|2021-05-25 10:41:50|1032.8|1032.4|1033.4|1032.8|1033.4|1033|1032.6|1032.4|2702
1621952310000|2021-05-25 14:18:30||1036||1035.8||1036||1035.6|949
1621952320000|2021-05-25 14:18:40|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1500
1621939330000|2021-05-25 10:42:10||1032.6||1032.6||1032.6||1032.6|0
1621952330000|2021-05-25 14:18:50|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1621952340000|2021-05-25 14:19:00|1036||1036.2||1036.4||1036||0
1621939350000|2021-05-25 10:42:30|1033.2|1032.4|1033|1032.4|1033.2|1032.4|1032.8|1032.2|0
1621952350000|2021-05-25 14:19:10|1036|1035.4|1035.6|1035.2|1036|1035.4|1035.4|1035.2|2655
1621952360000|2021-05-25 14:19:20|1035.8|1035.4|1035.6|1035.4|1035.8|1035.6|1035.6|1035.2|2202
1621939360000|2021-05-25 10:42:40|1032.8|1032.2|1032.2|1032|1032.8|1032.2|1032.2|1032|948
1621952370000|2021-05-25 14:19:30|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|104
1621952390000|2021-05-25 14:19:50|1036.4|1035.8|1036.2|1036|1036.6|1036.2|1036.2|1035.8|2820
1621939370000|2021-05-25 10:42:50|1032|1031.8|1031.6|1031.2|1032|1031.8|1031.6|1031.2|508
1621952400000|2021-05-25 14:20:00|1036.4|1036.2|1036.2|1035.4|1036.4|1036.2|1035.8|1035.4|2779
1621952410000|2021-05-25 14:20:10|1036.4|1035.6|1036.6|1036|1036.6|1036.2|1036.4|1035.6|727
1621939380000|2021-05-25 10:43:00||1031||1031||1031||1031|0
1621952430000|2021-05-25 14:20:30|1036.4|1036.2|1036|1035.6|1036.4|1036.2|1035.8|1035.4|1096
1621952440000|2021-05-25 14:20:40|1035.8|1035.4|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|561
1621939390000|2021-05-25 10:43:10|1031.4||1031.2||1031.4||1031.2||0
1621952450000|2021-05-25 14:20:50|1036||1036||1036||1036||0
1621952470000|2021-05-25 14:21:10|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.4|662
1621939440000|2021-05-25 10:44:00|1031|1030.8|1031|1030.4|1031|1030.8|1031|1030.4|30
1621952480000|2021-05-25 14:21:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|456
1621952490000|2021-05-25 14:21:30|1036.2|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.8|502
1621939450000|2021-05-25 10:44:10||1030.6||1030.6||1030.6||1030.6|0
1621952500000|2021-05-25 14:21:40|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1035.8|362
1621952510000|2021-05-25 14:21:50|1036.8|1036.2|1036.2|1036|1036.8|1036.4|1036.2|1036|0
1621939480000|2021-05-25 10:44:40|1031.2|1030.8|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|1006
1621952520000|2021-05-25 14:22:00|1036.4||1036.2||1036.4||1036.2||889
1621952530000|2021-05-25 14:22:10|1036|1035.8|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|1785
1621939490000|2021-05-25 10:44:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|417
1621952550000|2021-05-25 14:22:30|1036||1036||1036||1036||0
1621952580000|2021-05-25 14:23:00|1036.2|1035.8|1035.6|1035.4|1036.4|1036|1035.4|1035|2724
1621952590000|2021-05-25 14:23:10|1035.8|1035.6|1035.8|1035.2|1035.8|1035.6|1035.8|1035.2|54
1621939500000|2021-05-25 10:45:00|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|265
1621952600000|2021-05-25 14:23:20||1035.4||1035.4||1035.4||1035.4|0
1621952620000|2021-05-25 14:23:40|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|554
1621939510000|2021-05-25 10:45:10|1032|1031.6|1032|1031.6|1032.2|1032|1032|1031.4|1030
1621952630000|2021-05-25 14:23:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|322
1621952660000|2021-05-25 14:24:20|1036||1035.8||1036||1035.8||4
1621939530000|2021-05-25 10:45:30|1031.8|1031.8|1032|1031.4|1032|1031.8|1031.8|1031.4|550
1621952680000|2021-05-25 14:24:40|1036||1036||1036||1036||0
1621952690000|2021-05-25 14:24:50|1035.6|1035.6|1035.2|1034.8|1036|1035.6|1035.2|1034.8|937
1621939540000|2021-05-25 10:45:40|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.6|1031.2|0
1621952700000|2021-05-25 14:25:00|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.2|1035|331
1621952710000|2021-05-25 14:25:10|1035.4|1035|1035.4|1034.8|1035.4|1035.2|1035.2|1034.8|250
1621939550000|2021-05-25 10:45:50||1031.4||1031.4||1031.4||1031.4|500
1621952720000|2021-05-25 14:25:20|1035.6|1035|1035.8|1035.2|1035.8|1035.2|1035.6|1035|1500
1621952730000|2021-05-25 14:25:30||1035.4||1035.4||1035.4||1035.4|0
1621939560000|2021-05-25 10:46:00|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|100
1621952750000|2021-05-25 14:25:50|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|0
1621952760000|2021-05-25 14:26:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1621939570000|2021-05-25 10:46:10|||||||||200
1621952770000|2021-05-25 14:26:10|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.6|1000
1621952790000|2021-05-25 14:26:30|1035.8|1035.4|1035.8|1035.2|1036|1035.8|1035.4|1035.2|3725
1621939580000|2021-05-25 10:46:20|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|598
1621952800000|2021-05-25 14:26:40|1035.6|1035.6|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|341
1621952810000|2021-05-25 14:26:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1621939590000|2021-05-25 10:46:30|1031.4|1031|1031|1030.6|1031.4|1031|1031|1030.6|800
1621952820000|2021-05-25 14:27:00||1035.6||1035.4||1035.6||1035.4|400
1621952840000|2021-05-25 14:27:20|1036|1035.2|1035.2|1034.8|1036|1035.2|1035.2|1034.8|481
1621939600000|2021-05-25 10:46:40|1031.2||1031.2||1031.2||1031.2||0
1621952850000|2021-05-25 14:27:30|1035|1035|1035|1034.4|1035.2|1035|1034.6|1034|2067
1621952860000|2021-05-25 14:27:40||1034.6||1034.6||1034.6||1034.6|0
1621939630000|2021-05-25 10:47:10|1031|1030.8|1031|1030.4|1031|1030.8|1031|1030.4|1450
1621952870000|2021-05-25 14:27:50|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.6|1057
1621952880000|2021-05-25 14:28:00|1035||1035.2||1035.2||1035||0
1621939640000|2021-05-25 10:47:20||1030.6||1030.6||1030.6||1030.6|0
1621952910000|2021-05-25 14:28:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|536
1621952920000|2021-05-25 14:28:40|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1033.8|1483
1621939660000|2021-05-25 10:47:40|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.2|30
1621952930000|2021-05-25 14:28:50|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034|1033.4|131
1621952950000|2021-05-25 14:29:10|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033|819
1621939680000|2021-05-25 10:48:00|1030.8|1030.6|1030.6|1030.4|1030.8|1030.6|1030.6|1030.4|164
1621952960000|2021-05-25 14:29:20|1033.4|1033|1033.6|1033.2|1033.8|1033.4|1033.4|1033|3937
1621952970000|2021-05-25 14:29:30|1033.4||1033.4||1033.4||1033.4||0
1621939700000|2021-05-25 10:48:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|1119
1621952980000|2021-05-25 14:29:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|498
1621952990000|2021-05-25 14:29:50||1033.2||1033.2||1033.2||1033|0
1621939710000|2021-05-25 10:48:30|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1621939720000|2021-05-25 10:48:40||1030.6||1030.6||1030.6||1030.6|0
1621953000000|2021-05-25 14:30:00|1033.6|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|3738
1621939730000|2021-05-25 10:48:50|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1621953010000|2021-05-25 14:30:10|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1621939750000|2021-05-25 10:49:10|1031.2|1030.6|1031|1030.4|1031.4|1031.2|1031|1030.4|486
1621953020000|2021-05-25 14:30:20|1033.2|1033.2|1034|1033.6|1034|1033.6|1033.2|1033.2|2541
1621953030000|2021-05-25 14:30:30|1034.2||1034.2||1034.2||1034.2||0
1621939760000|2021-05-25 10:49:20|1030.8||1030.8||1030.8||1030.8||0
1621953040000|2021-05-25 14:30:40|1034|1033.8|1034|1033.6|1034|1034|1034|1033.6|3999
1621939780000|2021-05-25 10:49:40|1031|1030.6|1031.8|1031.2|1031.8|1031.4|1030.8|1030.6|3881
1621953050000|2021-05-25 14:30:50|1034.2|1033.8|1034.6|1034|1034.6|1034.2|1034.2|1033.8|2622
1621939790000|2021-05-25 10:49:50|1031.6|1031|1031.6|1031.2|1031.8|1031.4|1031.4|1031|1962
1621953060000|2021-05-25 14:31:00|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.4|1034|447
1621953070000|2021-05-25 14:31:10|1034.4||1034.4||1034.4||1034.4||0
1621953080000|2021-05-25 14:31:20|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|522
1621939820000|2021-05-25 10:50:20|1031.4|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|703
1621953090000|2021-05-25 14:31:30|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|346
1621953100000|2021-05-25 14:31:40|1034|1034|1033.8|1033.4|1034.2|1034|1033.6|1033.4|3138
1621939830000|2021-05-25 10:50:30|1031|1030.4|1031|1030.6|1031|1030.6|1031|1030.4|0
1621953110000|2021-05-25 14:31:50|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|667
1621953120000|2021-05-25 14:32:00||1033.8||1033.8||1033.8||1033.6|0
1621939870000|2021-05-25 10:51:10|1031.2|1030.8|1031.2|1030.6|1031.2|1031|1031.2|1030.6|1152
1621953130000|2021-05-25 14:32:10|1034|1033.6|1034|1033.4|1034.2|1033.6|1033.8|1033.4|565
1621939880000|2021-05-25 10:51:20|1031||1031||1031.2||1031||50
1621953160000|2021-05-25 14:32:40|1033.8||1034||1034||1033.8||275
1621953170000|2021-05-25 14:32:50|1034.2|1033.6|1034.4|1033.8|1034.4|1034|1034|1033.6|2078
1621939890000|2021-05-25 10:51:30||1030.8||1030.8||1030.8||1030.6|515
1621953180000|2021-05-25 14:33:00|1034.2|1034|1034.2|1034|1034.2|1034|1034|1033.8|487
1621953200000|2021-05-25 14:33:20|1034|1033.8|1034|1033.4|1034.2|1033.8|1033.6|1033.4|552
1621939900000|2021-05-25 10:51:40|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|0
1621953210000|2021-05-25 14:33:30|1033.8||1033.8||1033.8||1033.8||0
1621953230000|2021-05-25 14:33:50|1033.6|1033.6|1033.6|1033.4|1033.6|1033.6|1033.6|1033.4|377
1621953240000|2021-05-25 14:34:00|1033.4|1033.2|1033.2|1033|1033.4|1033.2|1033.2|1033|686
1621953260000|2021-05-25 14:34:20|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|411
1621939930000|2021-05-25 10:52:10|1030.6||1030.6||1030.6||1030.6||0
1621953270000|2021-05-25 14:34:30|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|444
1621953280000|2021-05-25 14:34:40|1032.8|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.4|1355
1621939950000|2021-05-25 10:52:30|1030.4|1030.2|1030.2|1030|1030.4|1030.2|1030.2|1030|2965
1621953290000|2021-05-25 14:34:50|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1032.8|1157
1621939970000|2021-05-25 10:52:50|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030.2|738
1621939980000|2021-05-25 10:53:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|449
1621953300000|2021-05-25 14:35:00|1033|1032.8|1032.4|1032|1033|1032.8|1032.2|1031.8|2370
1621940040000|2021-05-25 10:54:00|1030.6||1030.6||1030.6||1030.6||0
1621940050000|2021-05-25 10:54:10||1030||1030||1030||1030|0
1621953310000|2021-05-25 14:35:10|1032.2|1032.2|1032.6|1032|1032.6|1032.2|1032.2|1032|4527
1621940070000|2021-05-25 10:54:30|1030.4|1030.2|1030.4|1030|1030.6|1030.4|1030.4|1030|0
1621953320000|2021-05-25 14:35:20|1032.8|1032.2|1033.2|1032.8|1033.2|1032.8|1032.8|1032.2|184
1621940080000|2021-05-25 10:54:40|1030.6|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030.2|892
1621953340000|2021-05-25 14:35:40|1033.4|1033|1033.6|1033|1033.8|1033.2|1033.4|1033|250
1621940090000|2021-05-25 10:54:50|1030.8||1030.8||1030.8||1030.8||0
1621953350000|2021-05-25 14:35:50|1033.4|1032.8|1033.2|1032.6|1033.4|1032.8|1033|1032.6|2967
1621940100000|2021-05-25 10:55:00|1031|1030.4|1031.2|1030.6|1031.2|1030.6|1031|1030.4|500
1621953360000|2021-05-25 14:36:00|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|2300
1621940110000|2021-05-25 10:55:10|1030.8|1030.8|1031.2|1030.6|1031.2|1030.8|1030.8|1030.6|1001
1621953370000|2021-05-25 14:36:10||1033||1033||1033||1033|0
1621940130000|2021-05-25 10:55:30|1031.4|1030.8|1031.4|1031|1031.8|1031.4|1031.4|1030.8|889
1621953380000|2021-05-25 14:36:20|||||||||240
1621940140000|2021-05-25 10:55:40||1030.8||1031||1031||1030.8|0
1621953400000|2021-05-25 14:36:40|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|3112
1621953410000|2021-05-25 14:36:50|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|152
1621940160000|2021-05-25 10:56:00|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1366
1621953420000|2021-05-25 14:37:00|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|140
1621940170000|2021-05-25 10:56:10|1032|1031.6|1032.4|1032.2|1032.4|1032.2|1032|1031.6|1980
1621953430000|2021-05-25 14:37:10||1032.4||1032.4||1032.4||1032.4|0
1621940180000|2021-05-25 10:56:20|1032.6|1032.4|1033|1032.4|1033|1032.4|1032.6|1032.4|696
1621953450000|2021-05-25 14:37:30|1032.8|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|390
1621940190000|2021-05-25 10:56:30|1032.8||1032.8||1032.8||1032.8||0
1621953460000|2021-05-25 14:37:40|||||||||300
1621940210000|2021-05-25 10:56:50|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1032.4|1031.8|772
1621953470000|2021-05-25 14:37:50|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032|1862
1621940230000|2021-05-25 10:57:10|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.6|1032|0
1621953480000|2021-05-25 14:38:00|1032.6|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|6156
1621940240000|2021-05-25 10:57:20|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.4|1031.8|1000
1621953490000|2021-05-25 14:38:10||1032.6||1032.6||1032.6||1032.6|554
1621940260000|2021-05-25 10:57:40|1032.2|1032|1032.2|1032|1032.4|1032|1032|1031.8|9593
1621953500000|2021-05-25 14:38:20|1033|1032.8|1033.2|1032.8|1033.6|1033.2|1033|1032.6|1687
1621940270000|2021-05-25 10:57:50|1032.4|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|521
1621953520000|2021-05-25 14:38:40|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.4|1032|2949
1621940280000|2021-05-25 10:58:00||1032.2||1032||1032.2||1032|0
1621953530000|2021-05-25 14:38:50|1032.4|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|1342
1621940290000|2021-05-25 10:58:10||1032.2||1032||1032.2||1032|0
1621953540000|2021-05-25 14:39:00||1031.6||1031.8||1031.8||1031.6|0
1621940300000|2021-05-25 10:58:20|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.8|1032.2|1235
1621953550000|2021-05-25 14:39:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|272
1621940310000|2021-05-25 10:58:30|1032.6|1032.6|1032.6|1032|1032.8|1032.6|1032.4|1032|846
1621953560000|2021-05-25 14:39:20|1032|1032.4|1031.8|1031.4|1032|1032.4|1031.6|1031.4|19728
1621940340000|2021-05-25 10:59:00|1032.4|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|0
1621953570000|2021-05-25 14:39:30|1031.6|1031.2|1032|1031.6|1032|1031.8|1031.6|1031.2|4460
1621940350000|2021-05-25 10:59:10||1032||1031.8||1032||1031.8|4
1621953580000|2021-05-25 14:39:40|1031.8||1031.8||1032||1031.8||0
1621953590000|2021-05-25 14:39:50|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|300
1621940360000|2021-05-25 10:59:20|1032|1032|1032.8|1032.2|1032.8|1032.2|1032|1032|41
1621953600000|2021-05-25 14:40:00|1031.4|1031.4|1031.8|1031.4|1031.8|1031.6|1031.4|1031.4|1264
1621940370000|2021-05-25 10:59:30||1032.4||1032.2||1032.6||1032.2|0
1621953610000|2021-05-25 14:40:10|1032|1031.6|1032.4|1031.8|1032.6|1032|1032|1031.6|4672
1621940380000|2021-05-25 10:59:40|1032.6|1032|1032.4|1031.8|1032.6|1032|1032.4|1031.8|250
1621953620000|2021-05-25 14:40:20|1032.2||1032.2||1032.2||1032.2||250
1621940390000|2021-05-25 10:59:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|0
1621953630000|2021-05-25 14:40:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|250
1621953640000|2021-05-25 14:40:40||1032.4||1032.2||1032.4||1032.2|80
1621940400000|2021-05-25 11:00:00|1032.2||1032.2||1032.2||1032.2||0
1621953690000|2021-05-25 14:41:30||1032.4||1032.4||1032.4||1032.4|0
1621940530000|2021-05-25 11:02:10|1034|1030|1031.8|1030.8|1034|1032|1031.8|1030|5623
1621953700000|2021-05-25 14:41:40|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|6492
1621940540000|2021-05-25 11:02:20|1031.6|1031|1031.6|1031|1031.6|1031|1031.6|1031|293
1621953720000|2021-05-25 14:42:00|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|996
1621940550000|2021-05-25 11:02:30|1031.8|1031.2|1032.2|1031.6|1032.4|1032.2|1031.8|1031.2|2404
1621953730000|2021-05-25 14:42:10|1032.6|1032.6|1032.8|1032.6|1032.8|1032.6|1032.6|1032.2|3485
1621940560000|2021-05-25 11:02:40|1032||1032||1032||1032||0
1621953760000|2021-05-25 14:42:40|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|606
1621940570000|2021-05-25 11:02:50|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.6|1031.2|9
1621953770000|2021-05-25 14:42:50||1032.4||1032.4||1032.4||1032.4|0
1621940590000|2021-05-25 11:03:10|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|1031.8|1031.2|0
1621953780000|2021-05-25 14:43:00|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1660
1621940620000|2021-05-25 11:03:40|1032|1031.4|1032|1031.8|1032|1031.8|1032|1031.4|0
1621953800000|2021-05-25 14:43:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|278
1621940630000|2021-05-25 11:03:50|1032.2|1032|1032.4|1031.8|1032.4|1032|1032.2|1031.8|650
1621953830000|2021-05-25 14:43:50||1032.4||1032.4||1032.4||1032.4|0
1621940640000|2021-05-25 11:04:00|1032.2|1031.6|1031.6|1031.2|1032.2|1031.8|1031.4|1031.2|250
1621953860000|2021-05-25 14:44:20|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.4|2079
1621940650000|2021-05-25 11:04:10||1031||1031||1031||1031|0
1621953910000|2021-05-25 14:45:10||1032.8||1032.6||1032.8||1032.6|1050
1621940660000|2021-05-25 11:04:20|1031.8|1031.2|1032|1031.8|1032|1031.8|1031.6|1031.2|500
1621953920000|2021-05-25 14:45:20|1033.2|1032.8|1033.8|1033.6|1034|1033.6|1033.2|1032.8|17166
1621940670000|2021-05-25 11:04:30|1032.2|1032|1032.4|1032|1032.8|1032.4|1032|1032|2294
1621953930000|2021-05-25 14:45:30|||||||||201
1621940680000|2021-05-25 11:04:40|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|0
1621953940000|2021-05-25 14:45:40|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|300
1621940690000|2021-05-25 11:04:50|1032.4|1032|1032.4|1031.8|1032.4|1032|1032.4|1031.8|500
1621953960000|2021-05-25 14:46:00||1033.8||1033.6||1033.8||1033.6|600
1621953970000|2021-05-25 14:46:10|1033.6|1033.4|1033.8|1033.6|1034|1033.6|1033.4|1033.2|14402
1621940700000|2021-05-25 11:05:00|1032.2|1032.2|1032.2|1031.8|1032.2|1032.2|1032.2|1031.8|100
1621953990000|2021-05-25 14:46:30|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.4|1033|3361
1621940710000|2021-05-25 11:05:10||1032||1032||1032||1032|0
1621954000000|2021-05-25 14:46:40|1033.4|1033.2|1032.8|1032.6|1033.4|1033.2|1032.8|1032.4|1921
1621940720000|2021-05-25 11:05:20|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.8|260
1621954010000|2021-05-25 14:46:50|1033||1033.2||1033.2||1033||0
1621940730000|2021-05-25 11:05:30||1032.2||1032.2||1032.2||1032.2|0
1621954040000|2021-05-25 14:47:20|1033|1032.8|1033|1032.4|1033|1032.8|1033|1032.4|0
1621940740000|2021-05-25 11:05:40|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|470
1621954050000|2021-05-25 14:47:30|1033.2|1032.6|1033|1032.6|1033.2|1032.8|1033|1032.6|998
1621940750000|2021-05-25 11:05:50|1032.4|1032.2|1032.2|1031.8|1032.4|1032.2|1032|1031.8|401
1621954060000|2021-05-25 14:47:40||1032.8||1032.8||1032.8||1032.8|0
1621940760000|2021-05-25 11:06:00|1032.4|1032|1032.2|1031.8|1032.4|1032|1032|1031.8|821
1621954070000|2021-05-25 14:47:50|1033.2||1033.2||1033.2||1033||2405
1621940770000|2021-05-25 11:06:10|1032|1031.6|1031.6|1031|1032|1031.6|1031.6|1031|2283
1621954080000|2021-05-25 14:48:00|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1621940780000|2021-05-25 11:06:20|1031.8|1031.2|1031.6|1031|1031.8|1031.2|1031.6|1031|0
1621954090000|2021-05-25 14:48:10|1033.6||1033.6||1033.6||1033.6||0
1621940790000|2021-05-25 11:06:30|1031.8|1031.2|1031.6|1031.2|1031.8|1031.2|1031.6|1031.2|0
1621954100000|2021-05-25 14:48:20|1033.8|1033.2|1033.4|1033.2|1033.8|1033.2|1033.4|1033.2|50
1621940800000|2021-05-25 11:06:40|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.8|1031.4|300
1621954110000|2021-05-25 14:48:30|1033.6||1033.6||1033.6||1033.6||0
1621940820000|2021-05-25 11:07:00|1031.8|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1007
1621954140000|2021-05-25 14:49:00|1033.4|1033|1032.8|1032.4|1033.4|1033|1032.6|1032.2|3256
1621940830000|2021-05-25 11:07:10|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|58
1621954190000|2021-05-25 14:49:50||1032.6||1032.4||1032.6||1032.4|750
1621940840000|2021-05-25 11:07:20|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1621954210000|2021-05-25 14:50:10||1032.6||1032.4||1032.6||1032.4|0
1621940850000|2021-05-25 11:07:30|1032.6|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|0
1621954220000|2021-05-25 14:50:20|1032.6||1032.6||1032.6||1032.6||0
1621940860000|2021-05-25 11:07:40|1032|1031.6|1032|1031.4|1032|1031.8|1031.8|1031.4|311
1621954230000|2021-05-25 14:50:30|1032.8|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|4287
1621940870000|2021-05-25 11:07:50|1031.8|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|0
1621954240000|2021-05-25 14:50:40|1032.8||1032.8||1032.8||1032.8||0
1621940900000|2021-05-25 11:08:20|1032.2|1031.8|1032.2|1031.8|1032.4|1031.8|1032.2|1031.8|968
1621954260000|2021-05-25 14:51:00|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|972
1621940910000|2021-05-25 11:08:30|1032.6|1032|1032.2|1031.6|1032.6|1032|1032.2|1031.6|2300
1621954270000|2021-05-25 14:51:10|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|920
1621940930000|2021-05-25 11:08:50|1032.4|1031.8|1032.4|1032|1032.4|1032|1032.4|1031.8|0
1621954280000|2021-05-25 14:51:20|1033||1033||1033||1033||0
1621940940000|2021-05-25 11:09:00|1032.2|1031.6|1032.4|1032.2|1032.4|1032.2|1032|1031.6|293
1621954290000|2021-05-25 14:51:30|1032.8||1032.8||1032.8||1032.8||0
1621940950000|2021-05-25 11:09:10|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|500
1621954310000|2021-05-25 14:51:50|1033||1032.8||1033||1032.8||0
1621940990000|2021-05-25 11:09:50|1032.4||1032.6||1032.6||1032.4||0
1621954320000|2021-05-25 14:52:00|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.4|300
1621941000000|2021-05-25 11:10:00|1032.4|1032|1032.4|1032|1032.6|1032.2|1032.4|1032|230
1621941060000|2021-05-25 11:11:00|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|730
1621954330000|2021-05-25 14:52:10||1032.8||1032.8||1032.8||1032.8|0
1621941070000|2021-05-25 11:11:10|1032|1031.8|1032.2|1032|1032.4|1032|1032|1031.6|1311
1621954340000|2021-05-25 14:52:20|1033.2|1033|1033.2|1033|1033.6|1033.2|1033|1032.6|3750
1621941080000|2021-05-25 11:11:20||1031.8||1031.8||1031.8||1031.8|0
1621941090000|2021-05-25 11:11:30||1032||1032||1032||1032|662
1621954350000|2021-05-25 14:52:30|1033.4||1033.4||1033.4||1033.4||0
1621941110000|2021-05-25 11:11:50||1031.8||1031.8||1031.8||1031.8|0
1621954360000|2021-05-25 14:52:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1594
1621941120000|2021-05-25 11:12:00||1031.6||1031.8||1031.8||1031.6|0
1621941130000|2021-05-25 11:12:10|1032.4||1032.4||1032.4||1032.4||110
1621954380000|2021-05-25 14:53:00|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|536
1621941150000|2021-05-25 11:12:30|1032.6||1032.6||1032.6||1032.6||0
1621954390000|2021-05-25 14:53:10|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1621941170000|2021-05-25 11:12:50|1032.4||1032.4||1032.4||1032.4||0
1621941210000|2021-05-25 11:13:30|1032.2|1031.2|1031.8|1031.4|1032.4|1031.8|1031.8|1031.2|6000
1621954410000|2021-05-25 14:53:30|1033||1033.2||1033.2||1033||510
1621941220000|2021-05-25 11:13:40|1032|1031.6|1032|1031.6|1032.2|1031.8|1032|1031.6|1221
1621941230000|2021-05-25 11:13:50|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|0
1621954430000|2021-05-25 14:53:50||1033||1032.8||1033||1032.8|250
1621941240000|2021-05-25 11:14:00|1031.8|1031.4|1032|1031.4|1032|1031.6|1031.6|1031.2|334
1621954460000|2021-05-25 14:54:20|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|986
1621941250000|2021-05-25 11:14:10|1031.8|1031.6|1032.4|1032|1032.4|1032|1031.8|1031.6|187
1621941260000|2021-05-25 11:14:20|1032.6|1032.2|1032.4|1031.8|1032.6|1032.2|1032.2|1031.8|1259
1621954480000|2021-05-25 14:54:40||1032.8||1032.6||1032.8||1032.6|0
1621941280000|2021-05-25 11:14:40||1032||1032||1032||1032|270
1621941300000|2021-05-25 11:15:00|1032.2|1031.8|1032.2|1031.8|1032.4|1032|1031.8|1031.4|1420
1621954500000|2021-05-25 14:55:00|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.6|3894
1621941310000|2021-05-25 11:15:10|1032.4|1032|1032.4|1032.2|1032.4|1032.2|1032.4|1031.8|750
1621941320000|2021-05-25 11:15:20|1032.6|1032.4|1032.8|1032.2|1033|1032.8|1032.6|1032.2|20436
1621954530000|2021-05-25 14:55:30||1032.8||1032.6||1032.8||1032.6|300
1621941330000|2021-05-25 11:15:30|1033|1032.4|1033|1032.4|1033|1032.8|1032.8|1032.4|1422
1621954550000|2021-05-25 14:55:50|1032.8|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|3584
1621941340000|2021-05-25 11:15:40||1032.6||1032.6||1032.6||1032.6|0
1621954560000|2021-05-25 14:56:00|1033|1032.8|1033.2|1032.8|1033.2|1033|1032.8|1032.6|4884
1621941380000|2021-05-25 11:16:20||1032.8||1032.8||1032.8||1032.8|0
1621941390000|2021-05-25 11:16:30|1033.2|1033|1033.8|1033.4|1033.8|1033.6|1033.2|1033|8475
1621954580000|2021-05-25 14:56:20|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|295
1621941410000|2021-05-25 11:16:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|791
1621954590000|2021-05-25 14:56:30|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|1178
1621941420000|2021-05-25 11:17:00|1033.6|1033.2|1033.4|1032.8|1033.6|1033.2|1033.4|1032.8|501
1621954600000|2021-05-25 14:56:40|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|1412
1621941430000|2021-05-25 11:17:10|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|30
1621954610000|2021-05-25 14:56:50|||||||||50
1621941440000|2021-05-25 11:17:20|1033.4||1033.4||1033.4||1033.2||395
1621954620000|2021-05-25 14:57:00|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1200
1621954640000|2021-05-25 14:57:20|||||||||600
1621954660000|2021-05-25 14:57:40|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|2997
1621941460000|2021-05-25 11:17:40|1033.6|1033.2|1034|1033.6|1034|1033.6|1033.2|1032.8|4417
1621954670000|2021-05-25 14:57:50||1032.8||1032.8||1032.8||1032.6|0
1621941480000|2021-05-25 11:18:00|1034.2|1033.8|1034.4|1033.8|1034.6|1034|1034.2|1033.8|8900
1621954680000|2021-05-25 14:58:00|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|525
1621941490000|2021-05-25 11:18:10|1034.8|1034|1034|1033.8|1034.8|1034|1034|1033.6|6343
1621954690000|2021-05-25 14:58:10|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.6|1028
1621941500000|2021-05-25 11:18:20|1034.2|1034|1034.4|1033.8|1034.4|1034|1034.2|1033.8|335
1621954700000|2021-05-25 14:58:20|1033.2|1032.8|1033.6|1033.2|1033.6|1033.4|1033|1032.8|3472
1621941510000|2021-05-25 11:18:30|1034.2||1034.2||1034.2||1034.2||0
1621941520000|2021-05-25 11:18:40||1033.6||1033.6||1033.6||1033.6|0
1621954710000|2021-05-25 14:58:30|1033.8|1033.4|1033.8|1033.6|1034|1033.6|1033.8|1033.4|1100
1621941540000|2021-05-25 11:19:00|1034|1033.4|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|4146
1621941550000|2021-05-25 11:19:10|1034.4|1034|1034.6|1034.4|1034.6|1034.4|1034.4|1034|1819
1621954720000|2021-05-25 14:58:40|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|661
1621941560000|2021-05-25 11:19:20|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|2046
1621954740000|2021-05-25 14:59:00|1034.2||1034||1034.2||1034||0
1621941580000|2021-05-25 11:19:40|1034.6|1034.2|1034.2|1033.6|1034.6|1034.2|1034|1033.6|200
1621954760000|2021-05-25 14:59:20|1033.8|1033.8|1033.6|1033.4|1034|1033.8|1033.4|1033.2|3297
1621941590000|2021-05-25 11:19:50|1034|1033.8|1034.2|1033.6|1034.2|1033.8|1034|1033.6|0
1621941600000|2021-05-25 11:20:00|1034|1033.4|1033.6|1033|1034|1033.6|1033.4|1033|1788
1621954780000|2021-05-25 14:59:40|1033.4|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1033|1160
1621941610000|2021-05-25 11:20:10|1033.4|1032.8|1033.2|1032.6|1033.4|1032.8|1033.2|1032.6|1000
1621954790000|2021-05-25 14:59:50|||||||||3160
1621941620000|2021-05-25 11:20:20||1032.8||1032.8||1032.8||1032.8|0
1621954800000|2021-05-25 15:00:00|1033.4|1033.2|1033.6|1033.4|1033.8|1033.4|1033.4|1033.2|1195
1621941650000|2021-05-25 11:20:50|1033.4|1033|1033.2|1032.8|1033.4|1033|1033.2|1032.8|234
1621941690000|2021-05-25 11:21:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.2|1033|1586
1621954810000|2021-05-25 15:00:10|1033.4|1033.2|1033.2|1033|1033.4|1033.2|1033.2|1033|1298
1621941700000|2021-05-25 11:21:40|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|750
1621941720000|2021-05-25 11:22:00|1034.6|1033.8|1034.6|1034.2|1035|1034.4|1034.6|1033.8|0
1621954830000|2021-05-25 15:00:30|1033|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|7002
1621941730000|2021-05-25 11:22:10|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|627
1621954880000|2021-05-25 15:01:20|1032.8||1033||1033||1032.8||0
1621941740000|2021-05-25 11:22:20||1034.6||1034.4||1034.6||1034.4|0
1621954910000|2021-05-25 15:01:50|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.6|1421
1621941750000|2021-05-25 11:22:30|1035|1034.6|1035|1034.8|1035|1034.8|1035|1034.6|507
1621954920000|2021-05-25 15:02:00|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1664
1621941760000|2021-05-25 11:22:40|1034.8|1034.6|1034|1033.4|1034.8|1034.6|1033.8|1033.4|2390
1621954940000|2021-05-25 15:02:20|1033|1032.8|1032.4|1032.2|1033|1032.8|1032.4|1032.2|2303
1621941770000|2021-05-25 11:22:50|1034.2|1033.6|1034.2|1033.8|1034.4|1033.8|1034|1033.6|3610
1621954960000|2021-05-25 15:02:40|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|1329
1621941780000|2021-05-25 11:23:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|0
1621955010000|2021-05-25 15:03:30|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|5460
1621941790000|2021-05-25 11:23:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|0
1621955060000|2021-05-25 15:04:20|||||||||97
1621941800000|2021-05-25 11:23:20|1033.8||1033.8||1033.8||1033.8||0
1621955080000|2021-05-25 15:04:40|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1841
1621941810000|2021-05-25 11:23:30||1033.4||1033.4||1033.4||1033.4|0
1621955090000|2021-05-25 15:04:50|||||||||1599
1621941830000|2021-05-25 11:23:50|||||||||100
1621955100000|2021-05-25 15:05:00|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.8|3837
1621941840000|2021-05-25 11:24:00|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.2|4689
1621955110000|2021-05-25 15:05:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.6|1031.4|1181
1621941860000|2021-05-25 11:24:20|1034||1034||1034||1033.8||443
1621955120000|2021-05-25 15:05:20|1032||1032||1032||1032||0
1621941890000|2021-05-25 11:24:50||1033.6||1033.6||1033.6||1033.6|0
1621955130000|2021-05-25 15:05:30|1031.8||1031.8||1031.8||1031.8||0
1621941910000|2021-05-25 11:25:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1566
1621955140000|2021-05-25 15:05:40|1032|1031.8|1031.6|1031.4|1032|1031.8|1031.6|1031.4|3258
1621941920000|2021-05-25 11:25:20||1033.6||1033.8||1033.8||1033.6|0
1621955170000|2021-05-25 15:06:10|||||||||151
1621941930000|2021-05-25 11:25:30|||||||||395
1621955220000|2021-05-25 15:07:00|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.6|1031.4|3360
1621941940000|2021-05-25 11:25:40|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|250
1621955230000|2021-05-25 15:07:10|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|32
1621955240000|2021-05-25 15:07:20||1031.6||1031.6||1031.8||1031.6|1053
1621955250000|2021-05-25 15:07:30||1031.8||1031.8||1031.8||1031.8|201
1621941950000|2021-05-25 11:25:50||1033.6||1033.6||1033.6||1033.6|0
1621955280000|2021-05-25 15:08:00||1031.6||1031.8||1031.8||1031.6|3788
1621941960000|2021-05-25 11:26:00||1033.8||1033.6||1033.8||1033.6|445
1621955290000|2021-05-25 15:08:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|820
1621941990000|2021-05-25 11:26:30|1034||1034||1034||1033.8||0
1621955300000|2021-05-25 15:08:20|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.6|1031.4|2002
1621942000000|2021-05-25 11:26:40|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621955310000|2021-05-25 15:08:30|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1741
1621942010000|2021-05-25 11:26:50|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1621955330000|2021-05-25 15:08:50|||||||||250
1621942020000|2021-05-25 11:27:00|1034.2|1033.8|1034|1033.6|1034.2|1033.8|1034|1033.6|16
1621955360000|2021-05-25 15:09:20|1032.2|1032|1032.2|1032|1032.4|1032.2|1032.2|1032|8776
1621942040000|2021-05-25 11:27:20|1033.8|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|2079
1621955400000|2021-05-25 15:10:00|1032|1031.8|1031.8|1031.4|1032.2|1031.8|1031.4|1031.2|83187
1621942050000|2021-05-25 11:27:30|1033.8||1033.8||1033.8||1033.8||0
1621955410000|2021-05-25 15:10:10|1031.6||1031.6||1031.6||1031.6||0
1621942090000|2021-05-25 11:28:10|1034|1033.6|1034|1033.6|1034.2|1033.8|1033.8|1033.6|52211
1621955440000|2021-05-25 15:10:40|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1031|13320
1621942100000|2021-05-25 11:28:20||1033.8||1033.6||1033.8||1033.6|169
1621955490000|2021-05-25 15:11:30|1031.4||1031.2||1031.4||1031.2||11406
1621942120000|2021-05-25 11:28:40||1033.8||1033.6||1033.8||1033.6|0
1621955510000|2021-05-25 15:11:50|1031|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|41898
1621942130000|2021-05-25 11:28:50|1033.8||1033.8||1034||1033.8||0
1621955520000|2021-05-25 15:12:00|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|1216
1621955530000|2021-05-25 15:12:10|1030.6|1030.2|1030.8|1030.4|1030.8|1030.6|1030.4|1030|2325
1621942140000|2021-05-25 11:29:00|||||||||197
1621955550000|2021-05-25 15:12:30|1030.6||1030.6||1030.6||1030.6||0
1621942150000|2021-05-25 11:29:10|1034||1034||1034||1033.8||2892
1621955560000|2021-05-25 15:12:40|1030.8|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|10273
1621942160000|2021-05-25 11:29:20|1033.8||1034||1034||1033.8||1752
1621955580000|2021-05-25 15:13:00|1030.8|1030.4|1031|1030.8|1031.2|1031|1030.6|1030.2|5065
1621942210000|2021-05-25 11:30:10|1033.8||1033.8||1033.8||1033.8||0
1621955600000|2021-05-25 15:13:20|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|500
1621942220000|2021-05-25 11:30:20|1033.6|1033.4|1032.6|1032.2|1033.6|1033.4|1032.2|1032|18032
1621955610000|2021-05-25 15:13:30|||||||||100
1621942230000|2021-05-25 11:30:30||1032.4||1032.2||1032.4||1032.2|0
1621955620000|2021-05-25 15:13:40|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|4875
1621942240000|2021-05-25 11:30:40|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|1175
1621955630000|2021-05-25 15:13:50|1031.2|1031|1031.2|1031|1031.4|1031.2|1031.2|1030.8|2489
1621942250000|2021-05-25 11:30:50|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|988
1621955640000|2021-05-25 15:14:00|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|2243
1621942310000|2021-05-25 11:31:50|1033.4|1032.8|1033|1032.6|1033.4|1033|1033|1032.6|2044
1621955650000|2021-05-25 15:14:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|7532
1621942320000|2021-05-25 11:32:00|1032.8|1032.8|1033.4|1032.8|1033.4|1032.8|1032.8|1032.8|308
1621955660000|2021-05-25 15:14:20|||||||||400
1621942330000|2021-05-25 11:32:10|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|100
1621955670000|2021-05-25 15:14:30||1031.2||1031.2||1031.2||1031|0
1621942340000|2021-05-25 11:32:20||1032.8||1032.8||1032.8||1032.8|0
1621955680000|2021-05-25 15:14:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031|2536
1621942360000|2021-05-25 11:32:40||1032.6||1032.6||1032.6||1032.6|0
1621955690000|2021-05-25 15:14:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|317
1621942380000|2021-05-25 11:33:00|1033.4|1032.8|1033.4|1033|1033.4|1033|1033.4|1032.8|0
1621955700000|2021-05-25 15:15:00||1031.2||1031.2||1031.2||1031.2|0
1621942390000|2021-05-25 11:33:10||1033.2||1033||1033.2||1033|14
1621955730000|2021-05-25 15:15:30|1031.6||1031.4||1031.6||1031.4||455
1621942500000|2021-05-25 11:35:00||1033.2||1033.2||1033.2||1033.2|300
1621955740000|2021-05-25 15:15:40|||||||||1611
1621942510000|2021-05-25 11:35:10|1033.2|1033|1033.2|1032.8|1033.2|1033|1033|1032.8|4388
1621955750000|2021-05-25 15:15:50|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|1111
1621942540000|2021-05-25 11:35:40|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|229
1621955760000|2021-05-25 15:16:00|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|2627
1621942580000|2021-05-25 11:36:20|1032.8|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|1104
1621955770000|2021-05-25 15:16:10|1030.4||1030.4||1030.4||1030.4||4479
1621942610000|2021-05-25 11:36:50|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1621955780000|2021-05-25 15:16:20|||||||||6005
1621942670000|2021-05-25 11:37:50|1032.6|1032.2|1033|1032.6|1033|1032.6|1032.6|1032.2|2349
1621955800000|2021-05-25 15:16:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|5770
1621942680000|2021-05-25 11:38:00|1033.2|1032.8|1033.2|1032.6|1033.2|1033|1033.2|1032.6|1620
1621955810000|2021-05-25 15:16:50||1030.4||1030.4||1030.4||1030.4|200
1621942750000|2021-05-25 11:39:10|1033.4|1032.8|1033|1032.6|1033.6|1033.2|1033|1032.6|1656
1621955840000|2021-05-25 15:17:20|1030.4|1030.2|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|3297
1621955850000|2021-05-25 15:17:30|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|3349
1621942760000|2021-05-25 11:39:20|1033.2||1033.2||1033.2||1033.2||0
1621955870000|2021-05-25 15:17:50|1030.6||1030.6||1030.6||1030.6||8076
1621942770000|2021-05-25 11:39:30|1033||1033||1033||1033||0
1621955900000|2021-05-25 15:18:20|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|4972
1621942780000|2021-05-25 11:39:40||1032.4||1032.4||1032.4||1032.4|0
1621955910000|2021-05-25 15:18:30|1031.4|1031|1031|1030.8|1031.4|1031|1031|1030.8|800
1621955920000|2021-05-25 15:18:40|1031.2||1031||1031.2||1031||0
1621942800000|2021-05-25 11:40:00|1032.8|1032.2|1032.4|1032|1032.8|1032.2|1032.4|1032|0
1621955940000|2021-05-25 15:19:00|1031.2|1031|1031.6|1031.4|1031.6|1031.4|1031.2|1031|2972
1621942860000|2021-05-25 11:41:00|1032.2|1032.2|1032.4|1032|1032.4|1032.2|1032.2|1032|1696
1621955950000|2021-05-25 15:19:10|1031.8|1031.2|1031|1030.8|1031.8|1031.2|1031|1030.8|3121
1621942870000|2021-05-25 11:41:10|1032.6|1032.2|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|228
1621955960000|2021-05-25 15:19:20|1030.8|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.6|414
1621942880000|2021-05-25 11:41:20||1032.2||1032.2||1032.2||1032.2|0
1621955970000|2021-05-25 15:19:30|||||||||245
1621942890000|2021-05-25 11:41:30|1032.8|1032.4|1033|1032.4|1033|1032.6|1032.8|1032.4|372
1621955990000|2021-05-25 15:19:50|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|137
1621942900000|2021-05-25 11:41:40||1032.6||1032.4||1032.6||1032.4|0
1621956000000|2021-05-25 15:20:00||1030.6||1030.6||1030.6||1030.6|1104
1621942920000|2021-05-25 11:42:00|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|1033.2|1032.6|0
1621956010000|2021-05-25 15:20:10|1031||1031||1031||1031||1249
1621942930000|2021-05-25 11:42:10|1033||1033||1033||1033||0
1621956030000|2021-05-25 15:20:30|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|2153
1621956040000|2021-05-25 15:20:40|1030.8||1030.8||1030.8||1030.8||1903
1621943020000|2021-05-25 11:43:40|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1621956070000|2021-05-25 15:21:10|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|3276
1621943030000|2021-05-25 11:43:50|1033.4|1033|1033.4|1033.2|1033.4|1033.2|1033.4|1033|1286
1621956080000|2021-05-25 15:21:20|1030.8||1030.8||1030.8||1030.8||600
1621943040000|2021-05-25 11:44:00||1033||1033||1033||1033|0
1621956090000|2021-05-25 15:21:30|||||||||784
1621943050000|2021-05-25 11:44:10||1033.2||1033.2||1033.2||1033.2|0
1621956110000|2021-05-25 15:21:50|1030.6|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|2893
1621943080000|2021-05-25 11:44:40|1033.6|1033.4|1033.6|1033.2|1033.8|1033.6|1033.6|1033.2|2903
1621956140000|2021-05-25 15:22:20|||||||||345
1621956150000|2021-05-25 15:22:30|||||||||2141
1621956180000|2021-05-25 15:23:00|1030.8|1030.6|1031|1030.8|1031|1030.8|1030.6|1030.4|5449
1621956200000|2021-05-25 15:23:20|1031.2|1031|1031.4|1031.2|1031.6|1031.2|1031|1030.8|5251
1621943090000|2021-05-25 11:44:50|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|1348
1621956230000|2021-05-25 15:23:50|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1060
1621956240000|2021-05-25 15:24:00|1032|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.6|14382
1621943100000|2021-05-25 11:45:00|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|1232
1621956250000|2021-05-25 15:24:10|1032.2|1031.6|1031.8|1031.6|1032.2|1031.6|1031.8|1031.6|2215
1621956260000|2021-05-25 15:24:20|||||||||392
1621943120000|2021-05-25 11:45:20|1033.4|1033|1034|1033.4|1034|1033.4|1033.4|1033|465
1621956270000|2021-05-25 15:24:30|1031.6|1031.4|1031.8|1031.6|1031.8|1031.6|1031.6|1031.2|1477
1621956290000|2021-05-25 15:24:50|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|583
1621943130000|2021-05-25 11:45:30|1033.8||1033.8||1033.8||1033.8||0
1621956300000|2021-05-25 15:25:00|1031.6||1031.6||1031.6||1031.6||0
1621956320000|2021-05-25 15:25:20|1031.8||1031.6||1031.8||1031.6||368
1621943140000|2021-05-25 11:45:40||1033.6||1033.6||1033.6||1033.6|0
1621956330000|2021-05-25 15:25:30|1031.8||1031.8||1031.8||1031.8||0
1621956340000|2021-05-25 15:25:40|1032|1031.6|1032|1031.6|1032.2|1032|1032|1031.6|4891
1621943150000|2021-05-25 11:45:50|1034|1033.8|1034|1033.8|1034.4|1034|1034|1033.8|1004
1621956350000|2021-05-25 15:25:50|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|0
1621943160000|2021-05-25 11:46:00|1034.2||1034.4||1034.4||1034.2||0
1621956360000|2021-05-25 15:26:00|1031.8|1031.6|1032|1031.8|1032.2|1031.8|1031.8|1031.6|3597
1621943170000|2021-05-25 11:46:10||1034||1034||1034||1034|0
1621956370000|2021-05-25 15:26:10|1032.2||1032||1032.2||1032||152
1621943180000|2021-05-25 11:46:20|1034.6|1034.2|1034.8|1034.4|1034.8|1034.4|1034|1033.8|5406
1621956380000|2021-05-25 15:26:20|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|0
1621943190000|2021-05-25 11:46:30|1035|1034.6|1035|1034.6|1035.4|1035|1034.8|1034.6|5196
1621956390000|2021-05-25 15:26:30|1032.4|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.8|3466
1621943200000|2021-05-25 11:46:40|||||||||8
1621956400000|2021-05-25 15:26:40|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|646
1621943210000|2021-05-25 11:46:50|||||||||350
1621956410000|2021-05-25 15:26:50|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|2867
1621943220000|2021-05-25 11:47:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.6|1034.4|1510
1621956430000|2021-05-25 15:27:10|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|1691
1621943240000|2021-05-25 11:47:20|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.2|1034|835
1621956440000|2021-05-25 15:27:20|1031.4|1031.2|1030.8|1030.6|1031.4|1031.2|1030.8|1030.6|16010
1621943250000|2021-05-25 11:47:30|1034.6||1034.6||1034.6||1034.6||0
1621956450000|2021-05-25 15:27:30|1031|1031|1031.6|1031.2|1031.6|1031.2|1030.8|1030.8|4172
1621943270000|2021-05-25 11:47:50|1034.8|1034.2|1034.8|1034.4|1034.8|1034.4|1034.6|1034.2|0
1621956460000|2021-05-25 15:27:40|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|6297
1621943280000|2021-05-25 11:48:00|1035||1035||1035||1035||0
1621956470000|2021-05-25 15:27:50|1031.4|1031|1031.2|1030.8|1031.6|1031|1031.2|1030.8|1755
1621943290000|2021-05-25 11:48:10||1034.6||1034.8||1034.8||1034.6|0
1621956480000|2021-05-25 15:28:00|||||||||34
1621943300000|2021-05-25 11:48:20|1035.2|1035|1035.6|1035|1035.6|1035|1035.2|1034.8|783
1621956490000|2021-05-25 15:28:10|||||||||143
1621943310000|2021-05-25 11:48:30|1035.4|1035.2|1035.2|1035|1035.4|1035.2|1035.2|1035|0
1621956500000|2021-05-25 15:28:20|||||||||833
1621943340000|2021-05-25 11:49:00|1035|1034.8|1034.8|1034.4|1035|1034.8|1034.8|1034.4|192
1621956510000|2021-05-25 15:28:30|||||||||208
1621943350000|2021-05-25 11:49:10|1034.6|1034.2|1034.4|1034|1034.8|1034.2|1034.4|1034|0
1621956520000|2021-05-25 15:28:40|1031||1031||1031||1031||114
1621943360000|2021-05-25 11:49:20|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.8|1033.2|322
1621956530000|2021-05-25 15:28:50|1031.2||1031.2||1031.2||1031||873
1621943370000|2021-05-25 11:49:30|1034|1033.6|1033|1032.6|1034|1033.6|1033|1032.4|1194
1621956540000|2021-05-25 15:29:00|1031.4|1031|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|998
1621943380000|2021-05-25 11:49:40|1033.2|1032.8|1032.8|1032.2|1033.2|1032.8|1032.6|1032|480
1621956550000|2021-05-25 15:29:10|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.2|1031|2782
1621956560000|2021-05-25 15:29:20||1031.4||1031.2||1031.4||1031.2|4638
1621943390000|2021-05-25 11:49:50|1033|1032.4|1032.8|1032.4|1033.6|1032.8|1032.8|1032.4|4413
1621956590000|2021-05-25 15:29:50||1031.4||1031||1031.4||1031|1949
1621943400000|2021-05-25 11:50:00|1033|1032.6|1033.2|1032.6|1033.2|1032.6|1032.8|1032.6|0
1621943410000|2021-05-25 11:50:10|1033.4|1032.8|1033.6|1033|1033.8|1033.2|1033.4|1032.8|0
1621943420000|2021-05-25 11:50:20|1033.4|1033.2|1033.8|1033.2|1033.8|1033.4|1033.4|1033.2|1505
1621943430000|2021-05-25 11:50:30|1034|1033.4|1034.2|1033.8|1034.2|1033.8|1033.6|1033.4|1935
1621943440000|2021-05-25 11:50:40|1034|1033.6|1034.2|1033.8|1034.4|1033.8|1034|1033.6|1605
1621943450000|2021-05-25 11:50:50|1034|1033.6|1034.4|1034|1034.4|1034|1034|1033.6|86
1621943460000|2021-05-25 11:51:00|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621943470000|2021-05-25 11:51:10||1034||1034||1034||1034|0
1621943480000|2021-05-25 11:51:20|1034.4|1034.2|1035|1034.6|1035|1034.8|1034.4|1034.2|2482
1621943500000|2021-05-25 11:51:40|1034.8|1034.8|1035|1034.6|1035|1034.8|1034.6|1034.4|2752
1621943510000|2021-05-25 11:51:50||1034.8||1034.8||1034.8||1034.8|0
1621943520000|2021-05-25 11:52:00|1035.2||1035.2||1035.2||1035.2||0
1621943530000|2021-05-25 11:52:10|1035.4|1035|1035|1034.6|1035.4|1035|1034.8|1034.6|1378
1621943540000|2021-05-25 11:52:20|1035.2|1034.8|1035.4|1034.8|1035.6|1035.2|1035|1034.6|5481
1621943550000|2021-05-25 11:52:30|1034.8|1034.6|1034.6|1034.4|1035.4|1034.8|1034.6|1034.4|4455
1621943560000|2021-05-25 11:52:40|1034.8|1034.2|1034.8|1034.4|1035|1034.8|1034.4|1034.2|9096
1621943580000|2021-05-25 11:53:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1033.8|0
1621943590000|2021-05-25 11:53:10||1034.2||1034||1034.2||1034|0
1621943630000|2021-05-25 11:53:50||1034.2||1034||1034.2||1034|550
1621943640000|2021-05-25 11:54:00|1034.2||1034.2||1034.4||1034.2||0
1621943650000|2021-05-25 11:54:10|1034|1033.8|1034.6|1034.2|1034.8|1034.4|1034|1033.6|6879
1621943660000|2021-05-25 11:54:20|1035|1034.4|1034.6|1034.2|1035.2|1034.6|1034.6|1034.2|3300
1621943670000|2021-05-25 11:54:30|1035.2|1034.4|1034.2|1033.8|1035.2|1034.6|1034.2|1033.8|6530
1621943680000|2021-05-25 11:54:40||1034||1033.8||1034||1033.8|10
1621943710000|2021-05-25 11:55:10|1034.4|1034|1034.8|1034.2|1034.8|1034.2|1034.4|1034|1030
1621943730000|2021-05-25 11:55:30|1035|1034.4|1034.8|1034.4|1035.2|1034.8|1034.8|1034.4|597
1621943740000|2021-05-25 11:55:40|1035|1034.6|1035|1034.4|1035|1034.6|1035|1034.4|388
1621943750000|2021-05-25 11:55:50|1034.8||1034.8||1034.8||1034.8||0
1621943760000|2021-05-25 11:56:00|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|20
1621943770000|2021-05-25 11:56:10|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.4|1034|0
1621943780000|2021-05-25 11:56:20|1034.4|1034|1034.4|1034|1034.4|1034|1034.2|1034|229
1621943820000|2021-05-25 11:57:00|1034.6|1034.2|1034.4|1034|1034.6|1034.2|1034.4|1034|229
1621943830000|2021-05-25 11:57:10|1034|1033.8|1033.8|1033.4|1034|1033.8|1033.6|1033.4|5942
1621943860000|2021-05-25 11:57:40|1033.4|1033.2|1033.2|1032.8|1033.4|1033.2|1033.2|1032.8|974
1621943870000|2021-05-25 11:57:50|1033.4|1033|1033.4|1033|1033.6|1033|1033.4|1032.8|0
1621943890000|2021-05-25 11:58:10||1032.8||1032.8||1032.8||1032.8|0
1621943910000|2021-05-25 11:58:30|1033.2|1033|1033.4|1033|1033.6|1033|1033.2|1033|1206
1621943930000|2021-05-25 11:58:50|1033.2||1033.4||1033.4||1033.2||0
1621943940000|2021-05-25 11:59:00||1033.2||1033.2||1033.2||1033.2|0
1621943950000|2021-05-25 11:59:10||1033||1033||1033||1033|0
1621943970000|2021-05-25 11:59:30|1033.8|1033.2|1033.4|1033|1033.8|1033.4|1033.2|1033|226
1621943990000|2021-05-25 11:59:50|1033.2||1033.2||1033.2||1033.2||0
1621944000000|2021-05-25 12:00:00|1033.4|1033.2|1033.8|1033.2|1033.8|1033.4|1033.2|1033.2|1058
1621944010000|2021-05-25 12:00:10|1033.6|1033|1033.4|1033|1033.6|1033|1033.2|1033|0
1621944020000|2021-05-25 12:00:20|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|76
1621944030000|2021-05-25 12:00:30|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033|7901
1621944040000|2021-05-25 12:00:40|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|592
1621944050000|2021-05-25 12:00:50|1033|1032.8|1033.4|1033|1033.4|1033|1033|1032.8|5491
1621944070000|2021-05-25 12:01:10|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033.2|1000
1621944090000|2021-05-25 12:01:30|1033.4|1033.4|1033.6|1033.2|1033.6|1033.4|1033.4|1033.2|3924
1621944120000|2021-05-25 12:02:00|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|2000
1621944130000|2021-05-25 12:02:10|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.8|729
1621944140000|2021-05-25 12:02:20|1032.8|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.6|1301
1621944160000|2021-05-25 12:02:40|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|247
1621944180000|2021-05-25 12:03:00|1033|1032.6|1033|1032.6|1033.2|1033|1033|1032.6|2316
1621944190000|2021-05-25 12:03:10|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1033|1032.6|537
1621944210000|2021-05-25 12:03:30|1033.2|1032.8|1033.2|1032.8|1033.2|1033|1033.2|1032.8|619
1621944220000|2021-05-25 12:03:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1621944230000|2021-05-25 12:03:50||1032.4||1032.4||1032.4||1032.4|0
1621944250000|2021-05-25 12:04:10|1032.8|1032.2|1032.8|1032.4|1032.8|1032.4|1032.6|1032.2|0
1621944260000|2021-05-25 12:04:20|1032.6||1032.8||1032.8||1032.6||0
1621944270000|2021-05-25 12:04:30||1032.6||1032.4||1032.6||1032.4|0
1621944290000|2021-05-25 12:04:50|1033|1032.6|1033.2|1032.8|1033.4|1032.8|1033|1032.6|1377
1621944320000|2021-05-25 12:05:20||1033||1033||1033||1033|232
1621944330000|2021-05-25 12:05:30|1033.4|1032.8|1033|1032.6|1033.4|1032.8|1032.8|1032.6|3762
1621944370000|2021-05-25 12:06:10|1032.8||1032.8||1033||1032.8||0
1621944380000|2021-05-25 12:06:20||1032.4||1032.6||1032.6||1032.4|0
1621944390000|2021-05-25 12:06:30|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|738
1621944420000|2021-05-25 12:07:00|1032.2||1032.2||1032.4||1032.2||0
1621944440000|2021-05-25 12:07:20|1032.4|1032.2|1032.4|1032.2|1032.6|1032.2|1032.2|1032|10831
1621944450000|2021-05-25 12:07:30|1032.6|1032.4|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|1113
1621944470000|2021-05-25 12:07:50|1032.8|1032.6|1033|1032.6|1033.2|1032.8|1032.8|1032.4|433
1621944510000|2021-05-25 12:08:30|1033.2|1032.8|1033.6|1033.4|1033.8|1033.6|1033|1032.8|3660
1621944520000|2021-05-25 12:08:40|1033.8|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|680
1621944530000|2021-05-25 12:08:50|1034.2|1033.6|1034|1033.4|1034.2|1033.8|1033.8|1033.4|750
1621944540000|2021-05-25 12:09:00|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|1034.2|1033.6|0
1621944550000|2021-05-25 12:09:10|1034.4|1033.8|1034.4|1034|1034.6|1034.2|1034.4|1033.8|700
1621944560000|2021-05-25 12:09:20|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621944570000|2021-05-25 12:09:30||1034||1034||1034||1033.8|1426
1621944600000|2021-05-25 12:10:00|1034.4||1034.4||1034.4||1034.4||45
1621944610000|2021-05-25 12:10:10|1034.2|1033.8|1033.8|1033.4|1034.2|1033.8|1033.6|1033.2|1889
1621944630000|2021-05-25 12:10:30|1033.6|1033.2|1033.8|1033.4|1033.8|1033.4|1033.4|1033.2|22
1621944650000|2021-05-25 12:10:50|1033.6||1033.6||1033.6||1033.6||0
1621944670000|2021-05-25 12:11:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|500
1621944730000|2021-05-25 12:12:10|||||||||820
1621944800000|2021-05-25 12:13:20||1033.6||1033.6||1033.6||1033.6|0
1621944820000|2021-05-25 12:13:40|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.4|0
1621944830000|2021-05-25 12:13:50||1033.6||1033.6||1033.6||1033.4|1319
1621944840000|2021-05-25 12:14:00|1033.6|1033.4|1033.6|1033.4|1033.8|1033.4|1033.6|1033.4|250
1621944850000|2021-05-25 12:14:10|1033.8||1033.8||1034||1033.6||978
1621944860000|2021-05-25 12:14:20|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1034|1033.6|379
1621944890000|2021-05-25 12:14:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|0
1621944900000|2021-05-25 12:15:00|1034|1033.8|1034|1033.6|1034|1033.8|1033.8|1033.4|4586
1621944920000|2021-05-25 12:15:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|0
1621944930000|2021-05-25 12:15:30|1033.6||1033.8||1033.8||1033.6||0
1621944990000|2021-05-25 12:16:30|||||||||1410
1621945000000|2021-05-25 12:16:40|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.2|1033|2936
1621945020000|2021-05-25 12:17:00|1033.8|1033.4|1033.8|1033.6|1033.8|1033.6|1033.8|1033.4|1091
1621945030000|2021-05-25 12:17:10||1033.4||1033.6||1033.6||1033.4|0
1621945050000|2021-05-25 12:17:30|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|1688
1621945060000|2021-05-25 12:17:40|||||||||725
1621945070000|2021-05-25 12:17:50||1033.6||1033.6||1033.6||1033.6|1812
1621945100000|2021-05-25 12:18:20|1033.8||1033.8||1033.8||1033.8||0
1621945120000|2021-05-25 12:18:40|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|305
1621945170000|2021-05-25 12:19:30|1033.8||1034||1034||1033.8||0
1621945180000|2021-05-25 12:19:40|1033.8|1033.4|1034|1033.6|1034|1033.6|1033.6|1033.4|1086
1621945200000|2021-05-25 12:20:00|1033.8|1033.8|1034.2|1034|1034.4|1034|1033.8|1033.8|9039
1621945210000|2021-05-25 12:20:10|1034|1033.8|1033.6|1033.2|1034|1033.8|1033.4|1033.2|431
1621945220000|2021-05-25 12:20:20|1033.4|1033.4|1033.8|1033.4|1033.8|1033.4|1033.4|1033.4|1743
1621945240000|2021-05-25 12:20:40|1033.6|1033.2|1033.6|1033.4|1033.6|1033.4|1033.6|1033.2|0
1621945250000|2021-05-25 12:20:50||1033.2||1033.2||1033.2||1033.2|0
1621945280000|2021-05-25 12:21:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|958
1621945290000|2021-05-25 12:21:30|1033.6|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.2|1139
1621945300000|2021-05-25 12:21:40|1034.2|1034|1034.2|1033.8|1034.4|1034|1034.2|1033.8|71
1621945310000|2021-05-25 12:21:50|1034.4|1034|1034.4|1034|1034.4|1034|1034.4|1034|188
1621945320000|2021-05-25 12:22:00|1034.2|1033.8|1034.4|1033.8|1034.4|1033.8|1034.2|1033.8|0
1621945340000|2021-05-25 12:22:20|1034.6|1034|1034.4|1034|1034.6|1034|1034.4|1034|0
1621945350000|2021-05-25 12:22:30|1034.6||1034.6||1034.6||1034.6||0
1621945360000|2021-05-25 12:22:40|1034.8|1034.2|1034.8|1034.4|1034.8|1034.6|1034.6|1034.2|3968
1621945370000|2021-05-25 12:22:50|1034.6|1034.6|1034.8|1034.6|1035|1034.6|1034.6|1034.4|11676
1621945380000|2021-05-25 12:23:00|1035|1034.4|1035|1034.4|1035|1034.4|1035|1034.4|579
1621945400000|2021-05-25 12:23:20|1034.4|1034.2|1034.8|1034.4|1034.8|1034.4|1034.4|1034.2|5000
1621945410000|2021-05-25 12:23:30|1034.4|1034.2|1034.6|1034.2|1034.8|1034.4|1034.4|1034.2|4420
1621945430000|2021-05-25 12:23:50|1034.8|1034.4|1034.6|1034.4|1034.8|1034.4|1034.6|1034.2|683
1621945450000|2021-05-25 12:24:10|1034.8|1034.6|1034.8|1034.4|1034.8|1034.6|1034.8|1034.4|183
1621945460000|2021-05-25 12:24:20||1034.2||1034.2||1034.2||1034.2|0
1621945470000|2021-05-25 12:24:30|1034.6||1034.6||1034.6||1034.6||0
1621945490000|2021-05-25 12:24:50|1034.8|1034|1034.6|1034.2|1034.8|1034.2|1034|1033.8|2994
1621945500000|2021-05-25 12:25:00|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.8|1034.2|0
1621945520000|2021-05-25 12:25:20|1034.6||1034.6||1034.6||1034.6||0
1621945580000|2021-05-25 12:26:20|1034.4||1034.4||1034.4||1034.4||0
1621945610000|2021-05-25 12:26:50|1034.2|1034|1034.2|1033.8|1034.2|1034|1033.8|1033.4|4720
1621945620000|2021-05-25 12:27:00||1033.6||1033.6||1033.6||1033.6|0
1621945630000|2021-05-25 12:27:10||1033.8||1033.8||1033.8||1033.8|0
1621945640000|2021-05-25 12:27:20|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.4|1033|1716
1621945660000|2021-05-25 12:27:40||1033||1033.2||1033.2||1033|0
1621945670000|2021-05-25 12:27:50|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1032.8|0
1621945680000|2021-05-25 12:28:00|1033.4|1033.2|1034.2|1033.6|1034.2|1033.8|1033.4|1033.2|4307
1621945690000|2021-05-25 12:28:10|1034|1033.4|1033.6|1033|1034|1033.4|1033.2|1033|798
1621945720000|2021-05-25 12:28:40|1033.4||1033.4||1033.4||1033.2||150
1621945750000|2021-05-25 12:29:10|1033.2|1033.2|1033.6|1033.2|1033.6|1033.2|1033.2|1033|448
1621945760000|2021-05-25 12:29:20|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|480
1621945780000|2021-05-25 12:29:40|1033|1032.8|1032.6|1032.2|1033|1032.8|1032.6|1032.2|7907
1621945800000|2021-05-25 12:30:00|1032.8|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|2800
1621945810000|2021-05-25 12:30:10|1032.6||1032.6||1032.6||1032.6||0
1621945830000|2021-05-25 12:30:30|1032.8|1032.6|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|1240
1621945850000|2021-05-25 12:30:50|||||||||95
1621945860000|2021-05-25 12:31:00|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1000
1621945870000|2021-05-25 12:31:10|||||||||200
1621945880000|2021-05-25 12:31:20|1032.6|1032.2|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|0
1621945890000|2021-05-25 12:31:30|1032.4|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|465
1621945900000|2021-05-25 12:31:40|1032.4|1032.2|1032.6|1032|1032.6|1032.2|1032.4|1032|1109
1621945910000|2021-05-25 12:31:50|1032.4||1032.4||1032.4||1032.4||0
1621945920000|2021-05-25 12:32:00||1032.2||1032.2||1032.2||1032.2|0
1621945960000|2021-05-25 12:32:40|1032.2|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|759
1621946000000|2021-05-25 12:33:20|1032.2||1032.2||1032.2||1032.2||0
1621946020000|2021-05-25 12:33:40|1032.4||1032.4||1032.6||1032.4||95
1621946030000|2021-05-25 12:33:50|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.8|2722
1621946040000|2021-05-25 12:34:00|1032.6|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|0
1621946050000|2021-05-25 12:34:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.4|1032.6|1032.2|1057
1621946080000|2021-05-25 12:34:40||1032.4||1032.4||1032.4||1032.2|0
1621946100000|2021-05-25 12:35:00|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032.4|1032|130
1621946110000|2021-05-25 12:35:10|1032.2||1032.2||1032.4||1032.2||0
1621946130000|2021-05-25 12:35:30|1032.4|1032.2|1032.6|1032.2|1032.6|1032.4|1032.4|1032|1611
1621946140000|2021-05-25 12:35:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1621946150000|2021-05-25 12:35:50|1032.2||1032.4||1032.4||1032.2||0
1621946160000|2021-05-25 12:36:00|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.6|2820
1621946170000|2021-05-25 12:36:10|1032.4|1031.6|1032.4|1031.8|1032.4|1032|1032.4|1031.6|0
1621946180000|2021-05-25 12:36:20|1032.2||1032.2||1032.2||1032.2||0
1621946200000|2021-05-25 12:36:40|1032.4|1032|1032.6|1032.4|1032.8|1032.4|1032.4|1032|272
1621946210000|2021-05-25 12:36:50|1032.8||1032.6||1032.8||1032.6||2105
1621946220000|2021-05-25 12:37:00||1032.2||1032.2||1032.2||1032.2|350
1621946240000|2021-05-25 12:37:20|1032.4|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|0
1621946260000|2021-05-25 12:37:40||1032.2||1032.2||1032.2||1032.2|0
1621946270000|2021-05-25 12:37:50|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|1325
1621946290000|2021-05-25 12:38:10|1032.8|1032.4|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|5938
1621946300000|2021-05-25 12:38:20|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.4|259
1621946310000|2021-05-25 12:38:30|1032.8||1033||1033||1032.8||0
1621946330000|2021-05-25 12:38:50|1033.2|1032.8|1033.6|1033.2|1034|1033.6|1033.2|1032.8|3228
1621946340000|2021-05-25 12:39:00|1033.4|1033.4|1033.4|1033|1033.6|1033.4|1033|1032.8|9733
1621946360000|2021-05-25 12:39:20||1033.2||1033||1033.2||1033|0
1621946370000|2021-05-25 12:39:30|1033.2||1033.2||1033.2||1033.2||990
1621946380000|2021-05-25 12:39:40|1033|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|3977
1621946390000|2021-05-25 12:39:50|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|342
1621946400000|2021-05-25 12:40:00|1032.8|1032.4|1032.8|1032.4|1032.8|1032.6|1032.8|1032.4|2678
1621946420000|2021-05-25 12:40:20||1032.6||1032.4||1032.6||1032.4|770
1621946430000|2021-05-25 12:40:30||1032.6||1032.6||1032.6||1032.6|0
1621946550000|2021-05-25 12:42:30|1033|1032.8|1033.4|1033|1033.4|1033|1032.8|1032.6|1326
1621946560000|2021-05-25 12:42:40|1033.2||1033.4||1033.4||1033.2||980
1621946570000|2021-05-25 12:42:50|1033.2||1033.4||1033.4||1033.2||0
1621946630000|2021-05-25 12:43:50|1033.2|1032.8|1033.2|1033|1033.4|1033|1033.2|1032.8|1288
1621946640000|2021-05-25 12:44:00|1033.4||1033.2||1033.4||1033.2||0
1621946660000|2021-05-25 12:44:20|1033|1032.8|1033.4|1032.8|1033.4|1033|1032.8|1032.6|1589
1621946670000|2021-05-25 12:44:30||1033||1033||1033||1033|0
1621946680000|2021-05-25 12:44:40||1033.2||1033.2||1033.2||1033.2|0
1621946700000|2021-05-25 12:45:00|1033.6|1033|1033.8|1033.2|1033.8|1033.4|1033.6|1033|1399
1621946750000|2021-05-25 12:45:50|||||||||80
1621946780000|2021-05-25 12:46:20|1033.6||1033.4||1033.6||1033.4||0
1621946800000|2021-05-25 12:46:40|1033.2|1033|1033.2|1033|1033.4|1033.2|1033.2|1032.8|1204
1621946820000|2021-05-25 12:47:00|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1033|225
1621946880000|2021-05-25 12:48:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.4|1033.6|1033|1190
1621946890000|2021-05-25 12:48:10|1033.8|1033.4|1034|1033.4|1034|1033.4|1033.8|1033.4|665
1621946930000|2021-05-25 12:48:50|1033.8||1033.8||1033.8||1033.8||0
1621946940000|2021-05-25 12:49:00|1033.6|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|300
1621946950000|2021-05-25 12:49:10|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|0
1621946960000|2021-05-25 12:49:20|1033.6||1033.8||1033.8||1033.6||0
1621946970000|2021-05-25 12:49:30|1033.6|1033.2|1033.4|1032.8|1033.8|1033.2|1033.4|1032.8|436
1621946980000|2021-05-25 12:49:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|242
1621946990000|2021-05-25 12:49:50|1033.6|1033.2|1034|1033.4|1034|1033.6|1033.6|1033.2|557
1621947000000|2021-05-25 12:50:00||1033.6||1033.6||1033.6||1033.6|0
1621947010000|2021-05-25 12:50:10|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|0
1621947030000|2021-05-25 12:50:30|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.6|1033.4|1364
1621947050000|2021-05-25 12:50:50|1034|1033.6|1034.4|1034|1034.6|1034.2|1033.8|1033.6|5300
1621947060000|2021-05-25 12:51:00|1034.2|1033.8|1033.6|1033.4|1034.2|1033.8|1033.6|1033.4|2070
1621947080000|2021-05-25 12:51:20|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.8|1033.6|1178
1621947090000|2021-05-25 12:51:30||1033.4||1033.4||1033.4||1033.4|0
1621947120000|2021-05-25 12:52:00||1033.6||1033.6||1033.6||1033.6|3
1621947140000|2021-05-25 12:52:20|1033.8|1033.4|1033.8|1033.4|1033.8|1033.6|1033.6|1033.4|134
1621947160000|2021-05-25 12:52:40|1034|1033.6|1034|1033.4|1034|1033.6|1033.8|1033.4|964
1621947170000|2021-05-25 12:52:50||1033.6||1033.6||1033.6||1033.6|1500
1621947180000|2021-05-25 12:53:00|1034.2|1033.8|1034.4|1034|1034.4|1034|1034.2|1033.8|1002
1621947190000|2021-05-25 12:53:10|1034.2|1034.2|1034.4|1034.2|1034.6|1034.2|1034.2|1033.8|3452
1621947200000|2021-05-25 12:53:20|1034.2|1034|1034.6|1034.4|1034.6|1034.4|1034.2|1034|1918
1621947230000|2021-05-25 12:53:50|1034.4|1034.2|1034.2|1034|1034.4|1034.2|1034.2|1034|1240
1621947240000|2021-05-25 12:54:00|1034|1033.8|1034|1033.8|1034|1033.8|1034|1033.8|993
1621947250000|2021-05-25 12:54:10|1033.8|1033.6|1033.6|1033.4|1033.8|1033.6|1033.6|1033.4|826
1621947260000|2021-05-25 12:54:20|1033.8|1033.6|1034|1033.6|1034|1033.6|1033.6|1033.4|0
1621947270000|2021-05-25 12:54:30|1034.2||1034.2||1034.2||1034.2||0
1621947280000|2021-05-25 12:54:40|1034.4|1033.8|1034.4|1034|1034.4|1034|1034.4|1033.8|0
1621947290000|2021-05-25 12:54:50|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|1034.6|1034.2|0
1621947330000|2021-05-25 12:55:30|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|250
1621947360000|2021-05-25 12:56:00|1035|1034.6|1034.8|1034.4|1035|1034.8|1034.8|1034.4|752
1621947370000|2021-05-25 12:56:10|1034.6|1034.2|1033.8|1033.4|1034.6|1034.2|1033.6|1033.4|526
1621947380000|2021-05-25 12:56:20|1034||1033.8||1034||1033.8||0
1621947390000|2021-05-25 12:56:30|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.4|1033|1117
1621947400000|2021-05-25 12:56:40||1033.4||1033.2||1033.4||1033.2|0
1621947410000|2021-05-25 12:56:50|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|0
1621947420000|2021-05-25 12:57:00|1033.4||1033.4||1033.4||1033.4||1248
1621947440000|2021-05-25 12:57:20|1033.2|1032.8|1033.6|1033.2|1033.8|1033.4|1032.6|1032.2|15205
1621947450000|2021-05-25 12:57:30|1033.4|1033|1033.2|1033|1033.4|1033|1033.2|1033|500
1621947460000|2021-05-25 12:57:40|1033.4|1033.2|1033.8|1033.4|1033.8|1033.6|1033.4|1033.2|405
1621947470000|2021-05-25 12:57:50|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|1000
1621947480000|2021-05-25 12:58:00|1034|1033.6|1034|1033.6|1034.2|1033.8|1034|1033.6|617
1621947490000|2021-05-25 12:58:10|1033.8|1033.4|1033.8|1033.4|1033.8|1033.4|1033.8|1033.2|648
1621947520000|2021-05-25 12:58:40|1033.6|1033.2|1034|1033.6|1034.2|1033.6|1033.6|1033|3451
1621947530000|2021-05-25 12:58:50|1034.2||1034.2||1034.2||1034.2||182
1621947540000|2021-05-25 12:59:00||1033.4||1033.4||1033.4||1033.4|0
1621947550000|2021-05-25 12:59:10|1034|1033.2|1033.4|1033|1034|1033.2|1033.4|1033|0
1621947560000|2021-05-25 12:59:20|1033.6||1033.6||1033.6||1033.6||0
1621947580000|2021-05-25 12:59:40|1033.4||1033.4||1033.4||1033.4||200
1621947590000|2021-05-25 12:59:50|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033|83
1621947600000|2021-05-25 13:00:00|1033.6|1033|1033.6|1033.2|1033.6|1033.2|1033.6|1033|1325
1621947620000|2021-05-25 13:00:20||1033.4||1033.4||1033.4||1033.4|344
1621947630000|2021-05-25 13:00:30|1033.8|1033.2|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|2275
1621947640000|2021-05-25 13:00:40|||||||||100
1621947650000|2021-05-25 13:00:50|1033.2|1033|1033.2|1033|1033.2|1033|1033.2|1033|65
1621947660000|2021-05-25 13:01:00|1033.4|1033.2|1033.8|1033.4|1033.8|1033.4|1033.2|1033.2|749
1621947670000|2021-05-25 13:01:10|1034||1034||1034||1034||0
1621947690000|2021-05-25 13:01:30|1034.2||1034.2||1034.2||1034.2||0
1621947700000|2021-05-25 13:01:40|1034|1033.6|1034|1033.8|1034.2|1033.8|1034|1033.6|168
1621947710000|2021-05-25 13:01:50|||||||||181
1621947720000|2021-05-25 13:02:00|1034.2|1034|1034.2|1033.8|1034.4|1034|1033.6|1033.4|16835
1621947730000|2021-05-25 13:02:10|1034|1034|1033.8|1033.4|1034.2|1034|1033.8|1033.4|2074
1621947740000|2021-05-25 13:02:20||1033.2||1033.2||1033.2||1033.2|0
1621947750000|2021-05-25 13:02:30|1034|1033.4|1034|1033.4|1034|1033.4|1034|1033.4|0
1621947760000|2021-05-25 13:02:40|1033.8||1034||1034||1033.8||0
1621947780000|2021-05-25 13:03:00|1033.8|1033.2|1033|1032.6|1033.8|1033.2|1033|1032.6|1214
1621947810000|2021-05-25 13:03:30||1032.8||1032.8||1032.8||1032.8|0
1621947840000|2021-05-25 13:04:00|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1033|378
1621947860000|2021-05-25 13:04:20||1032.8||1032.8||1032.8||1032.8|0
1621947870000|2021-05-25 13:04:30|1033.4|1033|1033.2|1033|1033.4|1033.2|1033.2|1033|166
1621947880000|2021-05-25 13:04:40|1033|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|1496
1621947890000|2021-05-25 13:04:50|1032.6|1032.4|1032.4|1032.2|1032.6|1032.4|1032.4|1032|3178
1621947920000|2021-05-25 13:05:20|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.8|700
1621947930000|2021-05-25 13:05:30|1032.2|1032|1032.2|1031.8|1032.4|1032|1032.2|1031.8|209
1621947950000|2021-05-25 13:05:50|1032.4|1032|1032.2|1032|1032.4|1032|1032.2|1031.8|0
1621948000000|2021-05-25 13:06:40|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|224
1621948010000|2021-05-25 13:06:50|1032.2||1032.4||1032.4||1032.2||1755
1621948050000|2021-05-25 13:07:30||1032.2||1032.2||1032.2||1032.2|0
1621948080000|2021-05-25 13:08:00|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|0
1621948130000|2021-05-25 13:08:50|1032.2||1032.2||1032.2||1032.2||0
1621948140000|2021-05-25 13:09:00|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|0
1621948190000|2021-05-25 13:09:50|1032.2|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|0
1621948210000|2021-05-25 13:10:10||1032||1031.8||1032||1031.8|220
1621948250000|2021-05-25 13:10:50||1032||1032||1032||1032|0
1621948260000|2021-05-25 13:11:00|1032|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|800
1621948270000|2021-05-25 13:11:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.4|1031.2|6702
1621948280000|2021-05-25 13:11:20|1032|1031.8|1032.6|1032|1032.6|1032.2|1032|1031.8|12440
1621948300000|2021-05-25 13:11:40||1032.2||1032.2||1032.2||1032.2|0
1621948310000|2021-05-25 13:11:50|1032.8|1032.4|1032.2|1032|1032.8|1032.4|1032.2|1031.8|2779
1621948320000|2021-05-25 13:12:00|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.6|523
1621948330000|2021-05-25 13:12:10|1032||1031.8||1032||1031.8||0
1621948340000|2021-05-25 13:12:20|1032|1031.8|1032.2|1031.8|1032.2|1031.8|1032|1031.8|1262
1621948370000|2021-05-25 13:12:50|1032.4|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|1244
1621948380000|2021-05-25 13:13:00|1033|1032.6|1032.8|1032.4|1033.2|1032.8|1032.8|1032.4|3105
1621948390000|2021-05-25 13:13:10|1033|1032.6|1033.2|1032.6|1033.4|1032.8|1032.8|1032.4|1334
1621948400000|2021-05-25 13:13:20|1033|1032.4|1032.6|1032.4|1033|1032.4|1032.6|1032.4|0
1621948410000|2021-05-25 13:13:30|1032.4|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|770
1621948420000|2021-05-25 13:13:40|1032|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|574
1621948430000|2021-05-25 13:13:50|1032.2|1031.8|1032|1031.6|1032.4|1032|1032|1031.6|5437
1621948440000|2021-05-25 13:14:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|194
1621948450000|2021-05-25 13:14:10|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032|1031.6|2821
1621948460000|2021-05-25 13:14:20|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|9741
1621948480000|2021-05-25 13:14:40|1032|1031.8|1031.8|1031.6|1032|1031.8|1031.8|1031.6|2352
1621948490000|2021-05-25 13:14:50|1032|1031.8|1031.8|1031.4|1033.2|1033|1031.2|1030.8|38140
1621948500000|2021-05-25 13:15:00|1031.6|1031.6|1031.6|1031.4|1031.8|1031.6|1031.6|1031.2|3373
1621948520000|2021-05-25 13:15:20|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.8|1031.4|1010
1621948530000|2021-05-25 13:15:30|1031.6|1031.6|1031.6|1031.2|1031.6|1031.6|1031.6|1031.2|4137
1621948540000|2021-05-25 13:15:40|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|1100
1621948580000|2021-05-25 13:16:20||1031.4||1031.2||1031.4||1031.2|0
1621948590000|2021-05-25 13:16:30|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.2|521
1621948610000|2021-05-25 13:16:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1092
1621948630000|2021-05-25 13:17:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1031|1120
1621948650000|2021-05-25 13:17:30|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|288
1621948690000|2021-05-25 13:18:10|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|476
1621948700000|2021-05-25 13:18:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|349
1621948710000|2021-05-25 13:18:30|||||||||100
1621948730000|2021-05-25 13:18:50|||||||||56
1621948780000|2021-05-25 13:19:40|1031.6|1031.2|1031.4|1031|1031.6|1031.4|1031.4|1031|765
1621948800000|2021-05-25 13:20:00|1031.6|1031.2|1031.2|1030.8|1031.8|1031.4|1031.2|1030.8|5115
1621948810000|2021-05-25 13:20:10|1031.4|1031|1030.6|1030.2|1031.4|1031|1030.2|1030|13771
1621948820000|2021-05-25 13:20:20|1030.2|1030|1030|1029.6|1030.8|1030.4|1029.8|1029.4|11012
1621948840000|2021-05-25 13:20:40|1029.8|1029.4|1028.8|1028.4|1030|1029.4|1028.6|1028.2|23605
1621948850000|2021-05-25 13:20:50|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.8|1028.4|2970
1621948860000|2021-05-25 13:21:00|1029|1028.6|1028.8|1028.4|1029|1028.8|1028.2|1028|14174
1621948870000|2021-05-25 13:21:10||1028.6||1028.4||1028.6||1028.4|0
1621948880000|2021-05-25 13:21:20|1029|1028.6|1028.8|1028.6|1029.6|1029.2|1028.8|1028.6|8953
1621948890000|2021-05-25 13:21:30|1029|1028.4|1028.6|1028.2|1029.2|1028.4|1028.6|1028.2|2520
1621948900000|2021-05-25 13:21:40|1028.8|1028.4|1029|1028.4|1029.2|1028.6|1028.4|1028.2|10743
1621948920000|2021-05-25 13:22:00|1029.2|1028.6|1029.4|1029|1029.6|1029|1029|1028.4|4408
1621948930000|2021-05-25 13:22:10|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1500
1621948950000|2021-05-25 13:22:30|1029||1029||1029||1029||0
1621948960000|2021-05-25 13:22:40|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|1273
1621948970000|2021-05-25 13:22:50|1029.4|1029.4|1028.8|1028.2|1029.4|1029.4|1028.8|1028.2|3360
1621948980000|2021-05-25 13:23:00||1028.4||1028.4||1028.4||1028.4|100
1621948990000|2021-05-25 13:23:10|1029|1028.2|1029.4|1029|1029.4|1029.2|1029|1028.2|3257
1621949000000|2021-05-25 13:23:20|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|551
1621949010000|2021-05-25 13:23:30|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|725
1621949030000|2021-05-25 13:23:50|1029.2|1028.8|1029.4|1029|1029.4|1029.2|1029.2|1028.8|3189
1621949040000|2021-05-25 13:24:00|1029.2|1028.8|1029.2|1029|1029.4|1029|1029|1028.8|371
1621949060000|2021-05-25 13:24:20|1029.4||1029.4||1029.4||1029.4||0
1621949070000|2021-05-25 13:24:30|1029.2||1029.2||1029.2||1029.2||0
1621949080000|2021-05-25 13:24:40|1029|1028.8|1029.2|1028.6|1029.2|1028.8|1028.8|1028.6|2670
1621949100000|2021-05-25 13:25:00||1028.8||1028.8||1028.8||1028.8|0
1621949110000|2021-05-25 13:25:10||1028.6||1028.6||1028.6||1028.6|0
1621949130000|2021-05-25 13:25:30|||||||||20
1621949150000|2021-05-25 13:25:50||1028.8||1028.8||1028.8||1028.8|0
1621949170000|2021-05-25 13:26:10|1029.4|1029|1029.2|1028.8|1029.4|1029.2|1029|1028.8|5774
1621949180000|2021-05-25 13:26:20|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1028.8|2380
1621949190000|2021-05-25 13:26:30|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|325
1621949210000|2021-05-25 13:26:50|1029.4|1029|1029.2|1028.6|1029.4|1029|1029|1028.6|3528
1621949220000|2021-05-25 13:27:00|1029||1029||1029||1029||0
1621949230000|2021-05-25 13:27:10||1028.8||1028.6||1028.8||1028.6|150
1621949240000|2021-05-25 13:27:20|||||||||120
1621949280000|2021-05-25 13:28:00|1028.8|1028.4|1029|1028.6|1029.2|1028.8|1028.4|1028.2|6462
1621949300000|2021-05-25 13:28:20|1029.2|1028.8|1029|1028.8|1029.4|1029|1029|1028.8|4020
1621949310000|2021-05-25 13:28:30|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|573
1621949320000|2021-05-25 13:28:40|1029.4|1029.4|1029.2|1029|1029.4|1029.4|1029|1028.8|4745
1621949330000|2021-05-25 13:28:50|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|777
1621949350000|2021-05-25 13:29:10|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.8|1879
1621949360000|2021-05-25 13:29:20|1028.8|1028.6|1029.2|1028.8|1029.2|1028.8|1028.8|1028.6|8490
1621949390000|2021-05-25 13:29:50||1028.6||1028.6||1028.8||1028.6|0
1621949400000|2021-05-25 13:30:00|1029|1028.8|1029.2|1029|1029.2|1029|1029|1028.8|640
1621949410000|2021-05-25 13:30:10|1029.4|1029.2|1029.6|1029.2|1029.6|1029.4|1029.4|1028.8|3733
1621949420000|2021-05-25 13:30:20|1029.8|1029.4|1030.6|1030|1030.6|1030|1029.8|1029.4|5089
1621949430000|2021-05-25 13:30:30||1030.2||1030||1030.2||1030|0
1621949460000|2021-05-25 13:31:00|1030.4|1029.8|1029.6|1029|1030.4|1029.8|1029.4|1029|3282
1621949470000|2021-05-25 13:31:10|1029.8|1029.2|1030|1029.6|1030|1029.6|1029.8|1029.2|1134
1621949480000|2021-05-25 13:31:20|1030.2|1029.8|1030.2|1029.8|1030.4|1030|1030.2|1029.8|850
1621949500000|2021-05-25 13:31:40|1030.4|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|1260
1621949510000|2021-05-25 13:31:50|1030|1029.6|1030|1029.6|1030.2|1029.8|1029.6|1029.4|1763
1621949520000|2021-05-25 13:32:00|1029.8||1030||1030||1029.8||1619
1621949530000|2021-05-25 13:32:10|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.8|666
1621949550000|2021-05-25 13:32:30|1030.4|1030|1030.6|1030|1030.6|1030.2|1030.4|1030|288
1621949560000|2021-05-25 13:32:40||1030.2||1030.2||1030.2||1030.2|364
1621949580000|2021-05-25 13:33:00|1030.4|1030|1029.6|1029.2|1030.4|1030|1029.4|1029.2|4382
1621949590000|2021-05-25 13:33:10|1029.4|1028.8|1029|1028.6|1029.4|1028.8|1029|1028.6|1566
1621949600000|2021-05-25 13:33:20|1029.2|1028.8|1030|1029.4|1030|1029.6|1029.2|1028.8|5752
1621949610000|2021-05-25 13:33:30|1030.2|1029.6|1030.2|1030|1030.4|1030|1030.2|1029.6|1009
1621949620000|2021-05-25 13:33:40|1030|1029.6|1030|1029.6|1030.2|1029.8|1030|1029.6|30
1621949630000|2021-05-25 13:33:50|1029.8|1029.8|1029.6|1029.4|1030.4|1029.8|1029.6|1029.4|6044
1621949640000|2021-05-25 13:34:00|1029.4|1029.2|1030|1029.4|1030|1029.4|1029.4|1029.2|4267
1621949650000|2021-05-25 13:34:10|1029.8||1030||1030||1029.8||0
1621949660000|2021-05-25 13:34:20||1029.6||1029.6||1029.6||1029.6|0
1621949670000|2021-05-25 13:34:30|1030.2|1029.4|1030.2|1029.6|1030.2|1029.8|1030.2|1029.4|0
1621949680000|2021-05-25 13:34:40|1030.4|1029.8|1030.4|1030.2|1031|1030.6|1030.2|1029.8|2822
1621949690000|2021-05-25 13:34:50|1030.6|1030.4|1030.4|1030.2|1030.8|1030.4|1030.4|1030.2|1509
1621949700000|2021-05-25 13:35:00|1030.2|1030|1030|1029.4|1031|1030|1030|1029.4|6935
1621949710000|2021-05-25 13:35:10|1030.2|1029.6|1031|1030.4|1031|1030.6|1030.2|1029.6|5858
1621949720000|2021-05-25 13:35:20|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|713
1621949730000|2021-05-25 13:35:30|1031.2|1030.8|1031|1030.6|1031.4|1031.2|1031|1030.6|2059
1621949740000|2021-05-25 13:35:40|1031.2|1030.8|1031.4|1031|1031.6|1031.4|1031|1030.8|7746
1621949750000|2021-05-25 13:35:50|1031.2|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|184
1621949760000|2021-05-25 13:36:00|1031.2|1030.4|1031.4|1030.8|1031.6|1030.8|1031|1030.4|1862
1621949770000|2021-05-25 13:36:10|1031.2|1031|1031.4|1031|1031.4|1031|1031.2|1031|750
1621949780000|2021-05-25 13:36:20|1031.6|1031.2|1031.8|1031.2|1031.8|1031.6|1031.4|1031.2|2640
1621949790000|2021-05-25 13:36:30||1031.4||1031.4||1031.4||1031.4|0
1621949800000|2021-05-25 13:36:40|1031.6|1031.2|1031.4|1031.2|1031.6|1031.2|1031.4|1031.2|1347
1621949820000|2021-05-25 13:37:00|1031.2|1031|1030.6|1030|1031.8|1031.4|1030.4|1030|12073
1621949830000|2021-05-25 13:37:10|1030.8|1030.2|1030.6|1030.2|1031.4|1031.2|1030.4|1030.2|14415
1621949840000|2021-05-25 13:37:20||1030.4||1030.4||1030.4||1030.4|0
1621949860000|2021-05-25 13:37:40|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|230
1621949870000|2021-05-25 13:37:50|1030.2|1030|1030.2|1029.8|1030.4|1030|1030|1029.6|1850
1621949880000|2021-05-25 13:38:00|1030.4||1030.2||1030.4||1030.2||0
1621949890000|2021-05-25 13:38:10|1030|1030|1030.2|1030|1030.2|1030|1030|1029.8|2492
1621949900000|2021-05-25 13:38:20|1030.4|1029.8|1031|1030.6|1031|1030.6|1030.4|1029.8|1280
1621949910000|2021-05-25 13:38:30|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031|1030.6|300
1621949920000|2021-05-25 13:38:40||1030.8||1030.8||1030.8||1030.8|0
1621949940000|2021-05-25 13:39:00|1031|1031|1031.2|1031|1031.2|1031|1031|1030.8|570
1621949950000|2021-05-25 13:39:10|1031|1030.8|1031|1030.6|1031.4|1031|1030.8|1030.4|5551
1621949960000|2021-05-25 13:39:20||1030.4||1030.6||1030.6||1030.4|0
1621949970000|2021-05-25 13:39:30||1030.8||1030.6||1030.8||1030.6|100
1621949990000|2021-05-25 13:39:50|1030.8|1030.4|1030.6|1030|1031|1030.4|1030.4|1030|3000
1621950000000|2021-05-25 13:40:00|1030.4|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|1455
1621950010000|2021-05-25 13:40:10|1030.8|1030.4|1031|1030.4|1031|1030.6|1030.8|1030.4|294
1621950030000|2021-05-25 13:40:30|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|1693
1621950040000|2021-05-25 13:40:40|1031.4|1031|1031.4|1031.2|1031.4|1031.2|1031.2|1031|2387
1621950050000|2021-05-25 13:40:50|1031.2|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|751
1621950060000|2021-05-25 13:41:00|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1621950090000|2021-05-25 13:41:30|||||||||11
1621950100000|2021-05-25 13:41:40|1031.6|1031|1031.8|1031.2|1031.8|1031.4|1031.4|1031|5281
1621950110000|2021-05-25 13:41:50|1032|1031.4|1032.8|1032.2|1033.2|1032.8|1032|1031.4|6661
1621950120000|2021-05-25 13:42:00|1032.6|1032|1032.2|1031.6|1032.6|1032|1032|1031.6|5535
1621950130000|2021-05-25 13:42:10|1032.4|1031.8|1033|1032.4|1033|1032.6|1032.4|1031.8|6269
1621950140000|2021-05-25 13:42:20|1032.8|1032.2|1031.8|1031.2|1032.8|1032.2|1031.6|1031.2|691
1621950150000|2021-05-25 13:42:30|1031.6|1031|1031.4|1030.8|1031.6|1031|1031.4|1030.8|0
1621950160000|2021-05-25 13:42:40|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|0
1621950170000|2021-05-25 13:42:50|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031|4647
1621950180000|2021-05-25 13:43:00|1031.8|1031.6|1031.4|1031|1032|1031.6|1031.4|1031|726
1621950200000|2021-05-25 13:43:20||1031.2||1031||1031.2||1031|0
1621950210000|2021-05-25 13:43:30|1031.6|1031.2|1031.6|1031.2|1031.8|1031.4|1031.4|1031.2|3845
1621950220000|2021-05-25 13:43:40|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|299
1621950230000|2021-05-25 13:43:50|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1621950240000|2021-05-25 13:44:00|1031.8||1031.8||1031.8||1031.8||0
1621950250000|2021-05-25 13:44:10|1031.6||1031.6||1031.6||1031.6||0
1621950270000|2021-05-25 13:44:30|1031.4|1031.4|1031.6|1031.4|1031.8|1031.4|1031.4|1031.2|3173
1621950280000|2021-05-25 13:44:40|1031.4|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031|7199
1621950300000|2021-05-25 13:45:00|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.4|1031|1649
1621950310000|2021-05-25 13:45:10|1031.8|1031.4|1032.6|1032.2|1032.8|1032.2|1031.8|1031.4|6009
1621950320000|2021-05-25 13:45:20|1032.4|1032.4|1032.2|1031.8|1032.4|1032.4|1032|1031.8|3257
1621950340000|2021-05-25 13:45:40|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.2|1031.8|6951
1621950350000|2021-05-25 13:45:50|1032.4|1032|1032.4|1032|1032.4|1032.2|1032.2|1032|415
1621950360000|2021-05-25 13:46:00|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.8|1031.4|3749
1621950370000|2021-05-25 13:46:10|1032.2|1031.8|1032.4|1032|1032.4|1032|1032|1031.6|3376
1621950380000|2021-05-25 13:46:20||1031.8||1032||1032||1031.8|10
1621950390000|2021-05-25 13:46:30|||||||||200
1621950430000|2021-05-25 13:47:10|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|2060
1621950440000|2021-05-25 13:47:20|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.6|1031.2|1301
1621950450000|2021-05-25 13:47:30|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032|1031.6|214
1621950460000|2021-05-25 13:47:40|1032.4|1031.8|1031.8|1031.2|1032.4|1032|1031.8|1031.2|3215
1621950470000|2021-05-25 13:47:50|1031.6|1031|1031.4|1031.2|1031.6|1031.2|1031.2|1031|2888
1621950480000|2021-05-25 13:48:00|1031.2|1031|1031.6|1031.2|1031.8|1031.4|1031.2|1031|5735
1621950490000|2021-05-25 13:48:10|1031.8|1031.4|1031.6|1031.2|1032|1031.4|1031.4|1031.2|1985
1621950500000|2021-05-25 13:48:20|1031.4|1031|1031.4|1031|1031.4|1031|1031.2|1031|0
1621950510000|2021-05-25 13:48:30|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|1031.6|1031.2|0
1621950520000|2021-05-25 13:48:40|1031.4|1031|1031.4|1031|1031.6|1031.2|1031.4|1031|655
1621950530000|2021-05-25 13:48:50|1031.6|1031.2|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|8897
1621950540000|2021-05-25 13:49:00|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.4|13339
1621950550000|2021-05-25 13:49:10|1031.6|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|1039
1621950560000|2021-05-25 13:49:20|1031.6|1031.6|1032|1031.6|1032|1031.6|1031.6|1031.6|1534
1621950570000|2021-05-25 13:49:30|1031.8||1031.8||1031.8||1031.8||0
1621950600000|2021-05-25 13:50:00||1031.4||1031.6||1031.6||1031.4|899
1621950610000|2021-05-25 13:50:10|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|8168
1621950620000|2021-05-25 13:50:20|1032.2|1032|1033.4|1033|1033.6|1033.2|1032.2|1031.8|5039
1621950630000|2021-05-25 13:50:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|3317
1621950640000|2021-05-25 13:50:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|199
1621950660000|2021-05-25 13:51:00|1033.2|1033|1033.6|1033|1033.8|1033.4|1033.2|1033|4342
1621950670000|2021-05-25 13:51:10|1033.8|1033.2|1034.2|1033.8|1034.2|1033.8|1033.8|1033.2|0
1621950690000|2021-05-25 13:51:30|1034|1033.6|1034|1033.6|1034|1033.8|1033.8|1033.6|970
1621950700000|2021-05-25 13:51:40|1034.2|1033.8|1033.6|1033.2|1034.2|1033.8|1033.2|1033|1857
1621950710000|2021-05-25 13:51:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033|1032.8|564
1621950720000|2021-05-25 13:52:00|1033.4|1033|1033.4|1032.8|1033.4|1033|1033.4|1032.8|0
1621950730000|2021-05-25 13:52:10|1033.6|1033|1033.4|1033|1033.8|1033.2|1033.4|1033|500
1621950740000|2021-05-25 13:52:20|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1146
1621950760000|2021-05-25 13:52:40|1033.2|1033|1033.6|1033.2|1033.8|1033.4|1033.2|1032.8|799
1621950770000|2021-05-25 13:52:50|1033.4|1033|1033.6|1033.2|1033.6|1033.2|1033.4|1033|0
1621950780000|2021-05-25 13:53:00|1033.4|1033|1033|1032.4|1033.6|1033|1032.8|1032.4|1273
1621950790000|2021-05-25 13:53:10|1032.8|1032.6|1032|1031.6|1033|1032.6|1032|1031.4|212
1621950800000|2021-05-25 13:53:20|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|699
1621950810000|2021-05-25 13:53:30|1031.6|1031|1031.4|1031|1031.6|1031|1031.4|1031|315
1621950820000|2021-05-25 13:53:40|1031.6|1031.2|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|1144
1621950830000|2021-05-25 13:53:50|1031.4||1031.6||1031.6||1031.4||2000
1621950840000|2021-05-25 13:54:00|1031.8|1031.4|1031.8|1031.6|1031.8|1031.6|1031.8|1031.4|617
1621950850000|2021-05-25 13:54:10|1032|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.6|992
1621950860000|2021-05-25 13:54:20|1032|1032|1032.4|1032|1032.4|1032|1032|1031.8|1580
1621950870000|2021-05-25 13:54:30|1032.6|1032.2|1033|1032.4|1033|1032.4|1032.6|1032.2|314
1621950880000|2021-05-25 13:54:40|1032.8|1032.6|1033|1032.4|1033|1032.8|1032.8|1032.4|0
1621950890000|2021-05-25 13:54:50|1032.8||1032.8||1032.8||1032.8||0
1621950900000|2021-05-25 13:55:00|1032.6|1032.6|1033.4|1033|1033.4|1033|1032.6|1032.6|1301
1621950910000|2021-05-25 13:55:10|1033.6|1033.2|1033.8|1033.4|1033.8|1033.6|1033.6|1033|1371
1621950920000|2021-05-25 13:55:20|1034|1033.6|1034.2|1033.6|1034.2|1033.8|1034|1033.6|556
1621950960000|2021-05-25 13:56:00|1034|1033.4|1033.8|1033.4|1034|1033.6|1033.6|1033.2|2133
1621950970000|2021-05-25 13:56:10|1034|1033.6|1034.2|1033.8|1034.2|1033.8|1033.8|1033.4|1155
1621950980000|2021-05-25 13:56:20|1034|1033.6|1033.8|1033.4|1034|1033.6|1033.8|1033.4|403
1621950990000|2021-05-25 13:56:30|1033.6|1033.2|1034.2|1033.8|1034.2|1033.8|1033.4|1033.2|2339
1621951000000|2021-05-25 13:56:40|1034.4|1034|1034.8|1034.4|1035|1034.4|1034.4|1034|2790
1621951010000|2021-05-25 13:56:50|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|550
1621951020000|2021-05-25 13:57:00|1034.8|1034.6|1035|1034.4|1035|1034.8|1034.8|1034.4|213
1621951030000|2021-05-25 13:57:10|1034.8|1034.2|1034.6|1034.2|1035|1034.6|1034.6|1034.2|1649
1621951040000|2021-05-25 13:57:20|1034.4|1034|1034.6|1034.2|1034.6|1034.2|1034.2|1034|1343
1621951050000|2021-05-25 13:57:30|1034.8|1034.4|1034.8|1034.4|1035|1034.6|1034.6|1034.2|5175
1621951060000|2021-05-25 13:57:40|1034|1033.8|1035|1034.4|1035|1034.4|1034|1033.8|12787
1621951070000|2021-05-25 13:57:50||1034.6||1034.6||1034.6||1034.6|0
1621951080000|2021-05-25 13:58:00|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035|1034.8|2226
1621951090000|2021-05-25 13:58:10|1035.2|1034.6|1035.4|1035.2|1035.4|1035.2|1035.2|1034.6|3295
1621951120000|2021-05-25 13:58:40||1035||1035||1035||1035|1279
1621951130000|2021-05-25 13:58:50|1035.6|1035.2|1035.8|1035.4|1036|1035.4|1035.6|1035.2|2932
1621951150000|2021-05-25 13:59:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|600
1621951180000|2021-05-25 13:59:40|1036.2|1035.8|1037|1036.6|1037|1036.6|1036.2|1035.6|15144
1621951190000|2021-05-25 13:59:50|1037.2|1036.4|1037.8|1037.4|1038|1037.6|1037.2|1036.4|21091
1621951200000|2021-05-25 14:00:00|1038|1037.6|1037.6|1037|1038|1037.6|1037.4|1037|6785
1621951210000|2021-05-25 14:00:10|1037|1037.2|1037.4|1037|1037.6|1037.2|1037|1036.6|4550
1621951220000|2021-05-25 14:00:20|1037.2|1036.8|1037.2|1037|1037.2|1037|1037.2|1036.6|0
1621951240000|2021-05-25 14:00:40|1037|1036.8|1037|1036.6|1037|1036.8|1037|1036.2|1608
1621951260000|2021-05-25 14:01:00|1037.2|1036.8|1038|1037.4|1038|1037.4|1037|1036.6|970
1621951270000|2021-05-25 14:01:10|1037.8|1037.2|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1621951280000|2021-05-25 14:01:20|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|0
1621951290000|2021-05-25 14:01:30|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|309
1621951300000|2021-05-25 14:01:40||1037.4||1037.2||1037.4||1037.2|381
1621951320000|2021-05-25 14:02:00|1037.4|1037|1037.2|1036.8|1037.4|1037|1037|1036.8|383
1621951340000|2021-05-25 14:02:20|1037.4|1037|1037.2|1037|1037.4|1037|1037.2|1036.8|5761
1621951350000|2021-05-25 14:02:30|1037|1036.8|1036.8|1036.4|1037.2|1036.8|1036.8|1036.4|1034
1621951360000|2021-05-25 14:02:40|1037|1036.6|1036.8|1036.6|1037|1036.6|1036.8|1036.4|4640
1621951380000|2021-05-25 14:03:00|1037|1036.8|1036.8|1036.2|1037.2|1036.8|1036.4|1036|9178
1621951390000|2021-05-25 14:03:10|1037|1036.4|1037|1036.4|1037|1036.6|1037|1036.4|0
1621951400000|2021-05-25 14:03:20||1036.6||1036.6||1036.6||1036.6|0
1621951420000|2021-05-25 14:03:40|1036.8|1036.4|1036.6|1036.2|1037|1036.4|1036|1035.4|12889
1621951430000|2021-05-25 14:03:50|1036.2|1036|1036|1035.8|1036.2|1036|1036|1035.4|2398
1621951440000|2021-05-25 14:04:00|1035.8|1035.6|1035|1034.6|1035.8|1035.6|1034.8|1034.4|1335
1621951450000|2021-05-25 14:04:10|1034.8|1034.4|1034.2|1033.6|1034.8|1034.4|1034.2|1033.4|0
1621951460000|2021-05-25 14:04:20|1034|1033.4|1033.8|1033.2|1034|1033.4|1033.8|1033|0
1621951480000|2021-05-25 14:04:40|1034|1033.4|1033.6|1033.4|1034.2|1033.8|1033.6|1033.4|3217
1621951490000|2021-05-25 14:04:50|1033.8|1033.2|1033.8|1033|1034|1033.2|1033.4|1032.8|97
1621951500000|2021-05-25 14:05:00||1033.2||1033.2||1033.2||1033.2|0
1621951510000|2021-05-25 14:05:10|1033.6|1033|1033|1032.2|1033.6|1033|1033|1032.2|697
1621951520000|2021-05-25 14:05:20|1032.8|1032.4|1032.2|1031.6|1032.8|1032.4|1032.2|1031.6|3164
1621951530000|2021-05-25 14:05:30|1032.4|1031.8|1033.2|1032.6|1033.2|1032.6|1032.4|1031.8|136
1621951540000|2021-05-25 14:05:40|1033.4|1032.8|1033.6|1033|1033.6|1033|1033.4|1032.8|0
1621951550000|2021-05-25 14:05:50|1033.4|1032.8|1032.8|1032.2|1033.4|1032.8|1032.8|1032.2|1377
1621951560000|2021-05-25 14:06:00|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.2|0
1621951570000|2021-05-25 14:06:10|1032.8|1032.6|1033.6|1033|1033.6|1033|1032.8|1032.6|823
1621951580000|2021-05-25 14:06:20|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|1033.8|1033.2|0
1621951590000|2021-05-25 14:06:30|1034|1033.4|1034.2|1033.6|1034.2|1033.6|1034|1033.4|5
1621951600000|2021-05-25 14:06:40|1034||1034||1034||1034||0
1621951620000|2021-05-25 14:07:00|1034.2|1033.8|1035|1034.2|1035|1034.2|1034.2|1033.8|154
1621951630000|2021-05-25 14:07:10|1035.2|1034.4|1036|1035.4|1036|1035.6|1035|1034.4|2570
1621951640000|2021-05-25 14:07:20||1035.6||1035.6||1035.6||1035.6|0
1621951650000|2021-05-25 14:07:30||1035.8||1035.6||1035.8||1035.6|1212
1621951660000|2021-05-25 14:07:40|1036.2|1035.8|1036.6|1036|1036.6|1036.2|1036.2|1035.8|1930
1621951670000|2021-05-25 14:07:50|1036.4|1035.8|1036.4|1036|1036.4|1036|1036.4|1035.8|0
1621951680000|2021-05-25 14:08:00|1036.2|1035.8|1035.8|1035.6|1036.4|1035.8|1035.8|1035.6|2016
1621951690000|2021-05-25 14:08:10|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|725
1621951700000|2021-05-25 14:08:20|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.4|740
1621951710000|2021-05-25 14:08:30|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.6|16
1621951720000|2021-05-25 14:08:40|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.4|1973
1621951730000|2021-05-25 14:08:50|1036.2||1036.2||1036.2||1036.2||0
1621951740000|2021-05-25 14:09:00|1036|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|0
1621951750000|2021-05-25 14:09:10|1036.6|1036.2|1037.6|1037|1037.6|1037|1036.4|1036|1455
1621951760000|2021-05-25 14:09:20|1037.4|1037.2|1037.4|1037.2|1037.6|1037.2|1037.4|1037|423
1621951770000|2021-05-25 14:09:30|1037.6||1037.4||1037.6||1037.4||0
1621951780000|2021-05-25 14:09:40|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|1037.6|1037.4|100
1621951790000|2021-05-25 14:09:50|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037.4|1037.2|1982
1621951800000|2021-05-25 14:10:00||1037.4||1037.4||1037.4||1037.4|0
1621951810000|2021-05-25 14:10:10|1037.4|1037.2|1037.2|1036.8|1037.6|1037.2|1037.2|1036.8|1739
1621951820000|2021-05-25 14:10:20|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|641
1621951840000|2021-05-25 14:10:40|1037.4||1037.4||1037.4||1037.4||0
1621951850000|2021-05-25 14:10:50|1037.2|1037|1037|1036.8|1037.4|1037|1037|1036.8|784
1621951860000|2021-05-25 14:11:00|1037.2|1037|1037.2|1037|1037.2|1037|1037.2|1036.8|230
1621951870000|2021-05-25 14:11:10|1037.4|1037.2|1037.6|1037.2|1037.6|1037.2|1037|1036.8|3808
1621951890000|2021-05-25 14:11:30|1037.4||1037.6||1037.6||1037.4||0
1621951900000|2021-05-25 14:11:40|1037.4|1037|1037.4|1036.8|1037.4|1037|1036.8|1036.2|2273
1621951910000|2021-05-25 14:11:50|1037.2|1037|1037.2|1036.6|1037.4|1037|1037|1036.6|458
1621951920000|2021-05-25 14:12:00|1037.4|1037|1037.6|1037.2|1037.6|1037.2|1037.4|1037|904
1621951930000|2021-05-25 14:12:10|1037.8|1037.4|1037.6|1037.2|1037.8|1037.4|1037.6|1037.2|1922
1621951940000|2021-05-25 14:12:20|1037.8|1037.4|1038|1037.6|1038|1037.6|1037.6|1037.2|1725
1621951950000|2021-05-25 14:12:30|1037.8|1037.8|1037.8|1036.8|1038|1037.8|1037.8|1036.8|610
1621951960000|2021-05-25 14:12:40|1037.6|1037|1037.4|1036.8|1037.6|1037.2|1037|1036.8|1356
1621951970000|2021-05-25 14:12:50|1037|1036.4|1036.6|1036|1037.4|1036.4|1036.6|1036|857
1621951980000|2021-05-25 14:13:00|1036.8|1036.2|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|236
1621951990000|2021-05-25 14:13:10|1037|1036.4|1037|1036.6|1037|1036.6|1037|1036.4|0
1621952000000|2021-05-25 14:13:20|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.6|1036.4|216
1621952010000|2021-05-25 14:13:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.6|1036.4|0
1621952020000|2021-05-25 14:13:40|1037|1036.6|1037|1036.6|1037|1036.6|1037|1036.6|0
1621952030000|2021-05-25 14:13:50|1037.2|1036.8|1037.6|1037|1037.8|1037.4|1037.2|1036.8|2887
1621952040000|2021-05-25 14:14:00||1037.2||1037.2||1037.2||1037.2|0
1621952050000|2021-05-25 14:14:10|1037.8|1037.4|1037.8|1037.4|1037.8|1037.4|1037.8|1037.2|0
1621952070000|2021-05-25 14:14:30|1038|1037.6|1037.8|1037.6|1038|1037.6|1037.8|1037.4|3029
1621952080000|2021-05-25 14:14:40|1037.6|1037.4|1037.4|1037|1037.6|1037.4|1037.2|1037|1569
1621952100000|2021-05-25 14:15:00|1037.2|1037.2|1036.4|1036.2|1037.2|1037.2|1035.8|1035.2|72410
1621952110000|2021-05-25 14:15:10|1036.2|1036|1036|1035.6|1036.2|1036|1035.8|1035.4|976
1621952120000|2021-05-25 14:15:20|1035.8|1035.8|1036.4|1035.8|1036.4|1036|1035.8|1035.4|1362
1621952130000|2021-05-25 14:15:30|1036.2|1036|1036.4|1036|1036.4|1036.2|1036.2|1035.8|3857
1621952140000|2021-05-25 14:15:40|1036.6|1036.2|1036.8|1036.4|1037|1036.4|1036.6|1036.2|3486
1621952150000|2021-05-25 14:15:50|1037|1036.6|1038|1037.6|1038|1037.6|1037|1036.6|9286
1621952160000|2021-05-25 14:16:00|1037.4|1037.2|1037|1036.4|1037.8|1037.4|1037|1036.2|6722
1621952170000|2021-05-25 14:16:10|1036.8|1036.2|1037.2|1036.8|1037.4|1036.8|1036.6|1036.2|1409
1621952180000|2021-05-25 14:16:20|1037.4|1037|1037.4|1037|1037.6|1037.4|1037.4|1037|1284
1621952190000|2021-05-25 14:16:30|1037|1036.8|1037.4|1036.8|1037.8|1037.2|1037|1036.8|11398
1621952200000|2021-05-25 14:16:40|1036.8|1036.6|1036.8|1036.4|1037.2|1036.8|1036.4|1036.2|11284
1621952210000|2021-05-25 14:16:50|1036.4|1036.2|1036.8|1036.4|1036.8|1036.6|1036.4|1036|10250
1621952220000|2021-05-25 14:17:00|1036.4|1036.2|1036.2|1035.6|1036.4|1036.2|1036|1035.6|5411
1621952230000|2021-05-25 14:17:10|1036.4|1035.8|1036|1035.6|1036.8|1036.4|1036|1035.6|7511
1621952240000|2021-05-25 14:17:20|1036.2|1035.8|1036|1035.6|1036.4|1036|1035.2|1035|16300
1621952250000|2021-05-25 14:17:30|1036.2|1035.8|1036.8|1036.2|1036.8|1036.2|1036.2|1035.8|983
1621952260000|2021-05-25 14:17:40|1036.6|1036|1036.2|1035.6|1036.6|1036|1035.6|1035.4|10354
1621952270000|2021-05-25 14:17:50|1035.6|1035.8|1035.8|1035.4|1036|1035.8|1035.4|1035.2|15250
1621952280000|2021-05-25 14:18:00|1035.6|1035.2|1035.4|1035.2|1035.8|1035.4|1035.2|1035|12174
1621952290000|2021-05-25 14:18:10|1035|1034.8|1035.6|1035.4|1035.8|1035.4|1035|1034.8|10411
1621952300000|2021-05-25 14:18:20|1035.8|1035.2|1036.2|1035.8|1036.2|1035.8|1035.8|1035.2|0
1621952310000|2021-05-25 14:18:30||1036||1035.8||1036||1035.6|949
1621952320000|2021-05-25 14:18:40|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|1500
1621952330000|2021-05-25 14:18:50|1036.4|1036|1036.2|1035.8|1036.4|1036|1036.2|1035.8|0
1621952340000|2021-05-25 14:19:00|1036||1036.2||1036.4||1036||0
1621952350000|2021-05-25 14:19:10|1036|1035.4|1035.6|1035.2|1036|1035.4|1035.4|1035.2|2655
1621952360000|2021-05-25 14:19:20|1035.8|1035.4|1035.6|1035.4|1035.8|1035.6|1035.6|1035.2|2202
1621952370000|2021-05-25 14:19:30|1035.8|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|104
1621952390000|2021-05-25 14:19:50|1036.4|1035.8|1036.2|1036|1036.6|1036.2|1036.2|1035.8|2820
1621952400000|2021-05-25 14:20:00|1036.4|1036.2|1036.2|1035.4|1036.4|1036.2|1035.8|1035.4|2779
1621952410000|2021-05-25 14:20:10|1036.4|1035.6|1036.6|1036|1036.6|1036.2|1036.4|1035.6|727
1621952430000|2021-05-25 14:20:30|1036.4|1036.2|1036|1035.6|1036.4|1036.2|1035.8|1035.4|1096
1621952440000|2021-05-25 14:20:40|1035.8|1035.4|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|561
1621952450000|2021-05-25 14:20:50|1036||1036||1036||1036||0
1621952470000|2021-05-25 14:21:10|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.6|1035.4|662
1621952480000|2021-05-25 14:21:20|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|456
1621952490000|2021-05-25 14:21:30|1036.2|1035.8|1036.6|1036|1036.6|1036|1036.2|1035.8|502
1621952500000|2021-05-25 14:21:40|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1035.8|362
1621952510000|2021-05-25 14:21:50|1036.8|1036.2|1036.2|1036|1036.8|1036.4|1036.2|1036|0
1621952520000|2021-05-25 14:22:00|1036.4||1036.2||1036.4||1036.2||889
1621952530000|2021-05-25 14:22:10|1036|1035.8|1036.2|1035.6|1036.2|1035.8|1035.8|1035.4|1785
1621952550000|2021-05-25 14:22:30|1036||1036||1036||1036||0
1621952580000|2021-05-25 14:23:00|1036.2|1035.8|1035.6|1035.4|1036.4|1036|1035.4|1035|2724
1621952590000|2021-05-25 14:23:10|1035.8|1035.6|1035.8|1035.2|1035.8|1035.6|1035.8|1035.2|54
1621952600000|2021-05-25 14:23:20||1035.4||1035.4||1035.4||1035.4|0
1621952620000|2021-05-25 14:23:40|1035.6|1035.2|1035.4|1035.2|1035.6|1035.2|1035.4|1035.2|554
1621952630000|2021-05-25 14:23:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|322
1621952660000|2021-05-25 14:24:20|1036||1035.8||1036||1035.8||4
1621952680000|2021-05-25 14:24:40|1036||1036||1036||1036||0
1621952690000|2021-05-25 14:24:50|1035.6|1035.6|1035.2|1034.8|1036|1035.6|1035.2|1034.8|937
1621952700000|2021-05-25 14:25:00|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.2|1035|331
1621952710000|2021-05-25 14:25:10|1035.4|1035|1035.4|1034.8|1035.4|1035.2|1035.2|1034.8|250
1621952720000|2021-05-25 14:25:20|1035.6|1035|1035.8|1035.2|1035.8|1035.2|1035.6|1035|1500
1621952730000|2021-05-25 14:25:30||1035.4||1035.4||1035.4||1035.4|0
1621952750000|2021-05-25 14:25:50|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.4|0
1621952760000|2021-05-25 14:26:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|0
1621952770000|2021-05-25 14:26:10|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.6|1000
1621952790000|2021-05-25 14:26:30|1035.8|1035.4|1035.8|1035.2|1036|1035.8|1035.4|1035.2|3725
1621952800000|2021-05-25 14:26:40|1035.6|1035.6|1035.8|1035.2|1035.8|1035.6|1035.6|1035.2|341
1621952810000|2021-05-25 14:26:50|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|0
1621952820000|2021-05-25 14:27:00||1035.6||1035.4||1035.6||1035.4|400
1621952840000|2021-05-25 14:27:20|1036|1035.2|1035.2|1034.8|1036|1035.2|1035.2|1034.8|481
1621952850000|2021-05-25 14:27:30|1035|1035|1035|1034.4|1035.2|1035|1034.6|1034|2067
1621952860000|2021-05-25 14:27:40||1034.6||1034.6||1034.6||1034.6|0
1621952870000|2021-05-25 14:27:50|1035.2|1034.8|1035.2|1034.8|1035.2|1035|1035.2|1034.6|1057
1621952880000|2021-05-25 14:28:00|1035||1035.2||1035.2||1035||0
1621952910000|2021-05-25 14:28:30|1035|1034.6|1035|1034.6|1035|1034.6|1034.8|1034.6|536
1621952920000|2021-05-25 14:28:40|1034.8|1034.4|1034.4|1034|1034.8|1034.4|1034.4|1033.8|1483
1621952930000|2021-05-25 14:28:50|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034|1033.4|131
1621952950000|2021-05-25 14:29:10|1034|1033.6|1033.6|1033.2|1034|1033.6|1033.6|1033|819
1621952960000|2021-05-25 14:29:20|1033.4|1033|1033.6|1033.2|1033.8|1033.4|1033.4|1033|3937
1621952970000|2021-05-25 14:29:30|1033.4||1033.4||1033.4||1033.4||0
1621952980000|2021-05-25 14:29:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|498
1621952990000|2021-05-25 14:29:50||1033.2||1033.2||1033.2||1033|0
1621953000000|2021-05-25 14:30:00|1033.6|1033|1033.4|1033|1033.6|1033.2|1033.2|1032.8|3738
1621953010000|2021-05-25 14:30:10|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1621953020000|2021-05-25 14:30:20|1033.2|1033.2|1034|1033.6|1034|1033.6|1033.2|1033.2|2541
1621953030000|2021-05-25 14:30:30|1034.2||1034.2||1034.2||1034.2||0
1621953040000|2021-05-25 14:30:40|1034|1033.8|1034|1033.6|1034|1034|1034|1033.6|3999
1621953050000|2021-05-25 14:30:50|1034.2|1033.8|1034.6|1034|1034.6|1034.2|1034.2|1033.8|2622
1621953060000|2021-05-25 14:31:00|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.4|1034|447
1621953070000|2021-05-25 14:31:10|1034.4||1034.4||1034.4||1034.4||0
1621953080000|2021-05-25 14:31:20|1034.2|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|522
1621953090000|2021-05-25 14:31:30|1034|1033.6|1034.2|1033.8|1034.2|1034|1034|1033.6|346
1621953100000|2021-05-25 14:31:40|1034|1034|1033.8|1033.4|1034.2|1034|1033.6|1033.4|3138
1621953110000|2021-05-25 14:31:50|1034|1033.6|1034.2|1033.6|1034.2|1033.6|1034|1033.6|667
1621953120000|2021-05-25 14:32:00||1033.8||1033.8||1033.8||1033.6|0
1621953130000|2021-05-25 14:32:10|1034|1033.6|1034|1033.4|1034.2|1033.6|1033.8|1033.4|565
1621953160000|2021-05-25 14:32:40|1033.8||1034||1034||1033.8||275
1621953170000|2021-05-25 14:32:50|1034.2|1033.6|1034.4|1033.8|1034.4|1034|1034|1033.6|2078
1621953180000|2021-05-25 14:33:00|1034.2|1034|1034.2|1034|1034.2|1034|1034|1033.8|487
1621953200000|2021-05-25 14:33:20|1034|1033.8|1034|1033.4|1034.2|1033.8|1033.6|1033.4|552
1621953210000|2021-05-25 14:33:30|1033.8||1033.8||1033.8||1033.8||0
1621953230000|2021-05-25 14:33:50|1033.6|1033.6|1033.6|1033.4|1033.6|1033.6|1033.6|1033.4|377
1621953240000|2021-05-25 14:34:00|1033.4|1033.2|1033.2|1033|1033.4|1033.2|1033.2|1033|686
1621953260000|2021-05-25 14:34:20|1033.4|1033.2|1033.4|1033|1033.6|1033.2|1033.4|1033|411
1621953270000|2021-05-25 14:34:30|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|444
1621953280000|2021-05-25 14:34:40|1032.8|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.4|1355
1621953290000|2021-05-25 14:34:50|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1032.8|1157
1621953300000|2021-05-25 14:35:00|1033|1032.8|1032.4|1032|1033|1032.8|1032.2|1031.8|2370
1621953310000|2021-05-25 14:35:10|1032.2|1032.2|1032.6|1032|1032.6|1032.2|1032.2|1032|4527
1621953320000|2021-05-25 14:35:20|1032.8|1032.2|1033.2|1032.8|1033.2|1032.8|1032.8|1032.2|184
1621953340000|2021-05-25 14:35:40|1033.4|1033|1033.6|1033|1033.8|1033.2|1033.4|1033|250
1621953350000|2021-05-25 14:35:50|1033.4|1032.8|1033.2|1032.6|1033.4|1032.8|1033|1032.6|2967
1621953360000|2021-05-25 14:36:00|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.6|2300
1621953370000|2021-05-25 14:36:10||1033||1033||1033||1033|0
1621953380000|2021-05-25 14:36:20|||||||||240
1621953400000|2021-05-25 14:36:40|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|3112
1621953410000|2021-05-25 14:36:50|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|152
1621953420000|2021-05-25 14:37:00|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.6|1032.2|140
1621953430000|2021-05-25 14:37:10||1032.4||1032.4||1032.4||1032.4|0
1621953450000|2021-05-25 14:37:30|1032.8|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|390
1621953460000|2021-05-25 14:37:40|||||||||300
1621953470000|2021-05-25 14:37:50|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.2|1032|1862
1621953480000|2021-05-25 14:38:00|1032.6|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|6156
1621953490000|2021-05-25 14:38:10||1032.6||1032.6||1032.6||1032.6|554
1621953500000|2021-05-25 14:38:20|1033|1032.8|1033.2|1032.8|1033.6|1033.2|1033|1032.6|1687
1621953520000|2021-05-25 14:38:40|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.4|1032|2949
1621953530000|2021-05-25 14:38:50|1032.4|1032.2|1032.2|1031.8|1032.6|1032.2|1032.2|1031.8|1342
1621953540000|2021-05-25 14:39:00||1031.6||1031.8||1031.8||1031.6|0
1621953550000|2021-05-25 14:39:10|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|272
1621953560000|2021-05-25 14:39:20|1032|1032.4|1031.8|1031.4|1032|1032.4|1031.6|1031.4|19728
1621953570000|2021-05-25 14:39:30|1031.6|1031.2|1032|1031.6|1032|1031.8|1031.6|1031.2|4460
1621953580000|2021-05-25 14:39:40|1031.8||1031.8||1032||1031.8||0
1621953590000|2021-05-25 14:39:50|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|300
1621953600000|2021-05-25 14:40:00|1031.4|1031.4|1031.8|1031.4|1031.8|1031.6|1031.4|1031.4|1264
1621953610000|2021-05-25 14:40:10|1032|1031.6|1032.4|1031.8|1032.6|1032|1032|1031.6|4672
1621953620000|2021-05-25 14:40:20|1032.2||1032.2||1032.2||1032.2||250
1621953630000|2021-05-25 14:40:30|1032.4|1032|1032.6|1032.2|1032.6|1032.2|1032.4|1032|250
1621953640000|2021-05-25 14:40:40||1032.4||1032.2||1032.4||1032.2|80
1621953690000|2021-05-25 14:41:30||1032.4||1032.4||1032.4||1032.4|0
1621953700000|2021-05-25 14:41:40|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|6492
1621953720000|2021-05-25 14:42:00|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|996
1621953730000|2021-05-25 14:42:10|1032.6|1032.6|1032.8|1032.6|1032.8|1032.6|1032.6|1032.2|3485
1621953760000|2021-05-25 14:42:40|1032.6|1032.4|1032.6|1032.2|1032.6|1032.4|1032.4|1032.2|606
1621953770000|2021-05-25 14:42:50||1032.4||1032.4||1032.4||1032.4|0
1621953780000|2021-05-25 14:43:00|1032.8|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|1660
1621953800000|2021-05-25 14:43:20|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.4|1032.2|278
1621953830000|2021-05-25 14:43:50||1032.4||1032.4||1032.4||1032.4|0
1621953860000|2021-05-25 14:44:20|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.4|2079
1621953910000|2021-05-25 14:45:10||1032.8||1032.6||1032.8||1032.6|1050
1621953920000|2021-05-25 14:45:20|1033.2|1032.8|1033.8|1033.6|1034|1033.6|1033.2|1032.8|17166
1621953930000|2021-05-25 14:45:30|||||||||201
1621953940000|2021-05-25 14:45:40|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|300
1621953960000|2021-05-25 14:46:00||1033.8||1033.6||1033.8||1033.6|600
1621953970000|2021-05-25 14:46:10|1033.6|1033.4|1033.8|1033.6|1034|1033.6|1033.4|1033.2|14402
1621953990000|2021-05-25 14:46:30|1033.6|1033.4|1033.6|1033.4|1033.6|1033.4|1033.4|1033|3361
1621954000000|2021-05-25 14:46:40|1033.4|1033.2|1032.8|1032.6|1033.4|1033.2|1032.8|1032.4|1921
1621954010000|2021-05-25 14:46:50|1033||1033.2||1033.2||1033||0
1621954040000|2021-05-25 14:47:20|1033|1032.8|1033|1032.4|1033|1032.8|1033|1032.4|0
1621954050000|2021-05-25 14:47:30|1033.2|1032.6|1033|1032.6|1033.2|1032.8|1033|1032.6|998
1621954060000|2021-05-25 14:47:40||1032.8||1032.8||1032.8||1032.8|0
1621954070000|2021-05-25 14:47:50|1033.2||1033.2||1033.2||1033||2405
1621954080000|2021-05-25 14:48:00|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1621954090000|2021-05-25 14:48:10|1033.6||1033.6||1033.6||1033.6||0
1621954100000|2021-05-25 14:48:20|1033.8|1033.2|1033.4|1033.2|1033.8|1033.2|1033.4|1033.2|50
1621954110000|2021-05-25 14:48:30|1033.6||1033.6||1033.6||1033.6||0
1621954140000|2021-05-25 14:49:00|1033.4|1033|1032.8|1032.4|1033.4|1033|1032.6|1032.2|3256
1621954190000|2021-05-25 14:49:50||1032.6||1032.4||1032.6||1032.4|750
1621954210000|2021-05-25 14:50:10||1032.6||1032.4||1032.6||1032.4|0
1621954220000|2021-05-25 14:50:20|1032.6||1032.6||1032.6||1032.6||0
1621954230000|2021-05-25 14:50:30|1032.8|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|4287
1621954240000|2021-05-25 14:50:40|1032.8||1032.8||1032.8||1032.8||0
1621954260000|2021-05-25 14:51:00|1033|1032.6|1032.8|1032.4|1033|1032.8|1032.8|1032.4|972
1621954270000|2021-05-25 14:51:10|1033|1032.6|1032.8|1032.4|1033|1032.6|1032.8|1032.4|920
1621954280000|2021-05-25 14:51:20|1033||1033||1033||1033||0
1621954290000|2021-05-25 14:51:30|1032.8||1032.8||1032.8||1032.8||0
1621954310000|2021-05-25 14:51:50|1033||1032.8||1033||1032.8||0
1621954320000|2021-05-25 14:52:00|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.4|300
1621954330000|2021-05-25 14:52:10||1032.8||1032.8||1032.8||1032.8|0
1621954340000|2021-05-25 14:52:20|1033.2|1033|1033.2|1033|1033.6|1033.2|1033|1032.6|3750
1621954350000|2021-05-25 14:52:30|1033.4||1033.4||1033.4||1033.4||0
1621954360000|2021-05-25 14:52:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1594
1621954380000|2021-05-25 14:53:00|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|536
1621954390000|2021-05-25 14:53:10|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|1033.2|1032.8|0
1621954410000|2021-05-25 14:53:30|1033||1033.2||1033.2||1033||510
1621954430000|2021-05-25 14:53:50||1033||1032.8||1033||1032.8|250
1621954460000|2021-05-25 14:54:20|1033|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|986
1621954480000|2021-05-25 14:54:40||1032.8||1032.6||1032.8||1032.6|0
1621954500000|2021-05-25 14:55:00|1033.2|1032.8|1033|1032.6|1033.2|1032.8|1032.8|1032.6|3894
1621954530000|2021-05-25 14:55:30||1032.8||1032.6||1032.8||1032.6|300
1621954550000|2021-05-25 14:55:50|1032.8|1032.8|1032.8|1032.6|1033|1032.8|1032.8|1032.6|3584
1621954560000|2021-05-25 14:56:00|1033|1032.8|1033.2|1032.8|1033.2|1033|1032.8|1032.6|4884
1621954580000|2021-05-25 14:56:20|1033|1032.6|1033|1032.6|1033|1032.8|1033|1032.6|295
1621954590000|2021-05-25 14:56:30|1033.2|1032.8|1033.2|1033|1033.2|1033|1033.2|1032.8|1178
1621954600000|2021-05-25 14:56:40|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.2|1033|1412
1621954610000|2021-05-25 14:56:50|||||||||50
1621954620000|2021-05-25 14:57:00|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|1200
1621954640000|2021-05-25 14:57:20|||||||||600
1621954660000|2021-05-25 14:57:40|1032.8|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|2997
1621954670000|2021-05-25 14:57:50||1032.8||1032.8||1032.8||1032.6|0
1621954680000|2021-05-25 14:58:00|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|525
1621954690000|2021-05-25 14:58:10|1032.8|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.6|1028
1621954700000|2021-05-25 14:58:20|1033.2|1032.8|1033.6|1033.2|1033.6|1033.4|1033|1032.8|3472
1621954710000|2021-05-25 14:58:30|1033.8|1033.4|1033.8|1033.6|1034|1033.6|1033.8|1033.4|1100
1621954720000|2021-05-25 14:58:40|1034|1033.8|1034|1033.6|1034|1033.8|1034|1033.6|661
1621954740000|2021-05-25 14:59:00|1034.2||1034||1034.2||1034||0
1621954760000|2021-05-25 14:59:20|1033.8|1033.8|1033.6|1033.4|1034|1033.8|1033.4|1033.2|3297
1621954780000|2021-05-25 14:59:40|1033.4|1033.2|1033.2|1033|1033.6|1033.2|1033.2|1033|1160
1621954790000|2021-05-25 14:59:50|||||||||3160
1621954800000|2021-05-25 15:00:00|1033.4|1033.2|1033.6|1033.4|1033.8|1033.4|1033.4|1033.2|1195
1621954810000|2021-05-25 15:00:10|1033.4|1033.2|1033.2|1033|1033.4|1033.2|1033.2|1033|1298
1621954830000|2021-05-25 15:00:30|1033|1032.8|1033|1032.6|1033|1032.8|1032.8|1032.4|7002
1621954880000|2021-05-25 15:01:20|1032.8||1033||1033||1032.8||0
1621954910000|2021-05-25 15:01:50|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1032.8|1032.6|1421
1621954920000|2021-05-25 15:02:00|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1664
1621954940000|2021-05-25 15:02:20|1033|1032.8|1032.4|1032.2|1033|1032.8|1032.4|1032.2|2303
1621954960000|2021-05-25 15:02:40|1032.6|1032.4|1032.6|1032.4|1032.8|1032.4|1032.6|1032.4|1329
1621955010000|2021-05-25 15:03:30|1032.4|1032.2|1032.6|1032.4|1032.6|1032.4|1032.4|1032.2|5460
1621955060000|2021-05-25 15:04:20|||||||||97
1621955080000|2021-05-25 15:04:40|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1032.4|1032.2|1841
1621955090000|2021-05-25 15:04:50|||||||||1599
1621955100000|2021-05-25 15:05:00|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.8|3837
1621955110000|2021-05-25 15:05:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.6|1031.4|1181
1621955120000|2021-05-25 15:05:20|1032||1032||1032||1032||0
1621955130000|2021-05-25 15:05:30|1031.8||1031.8||1031.8||1031.8||0
1621955140000|2021-05-25 15:05:40|1032|1031.8|1031.6|1031.4|1032|1031.8|1031.6|1031.4|3258
1621955170000|2021-05-25 15:06:10|||||||||151
1621955220000|2021-05-25 15:07:00|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.6|1031.4|3360
1621955230000|2021-05-25 15:07:10|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|32
1621955240000|2021-05-25 15:07:20||1031.6||1031.6||1031.8||1031.6|1053
1621955250000|2021-05-25 15:07:30||1031.8||1031.8||1031.8||1031.8|201
1621955280000|2021-05-25 15:08:00||1031.6||1031.8||1031.8||1031.6|3788
1621955290000|2021-05-25 15:08:10|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|1031.8|1031.6|820
1621955300000|2021-05-25 15:08:20|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.6|1031.4|2002
1621955310000|2021-05-25 15:08:30|1032|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.6|1741
1621955330000|2021-05-25 15:08:50|||||||||250
1621955360000|2021-05-25 15:09:20|1032.2|1032|1032.2|1032|1032.4|1032.2|1032.2|1032|8776
1621955400000|2021-05-25 15:10:00|1032|1031.8|1031.8|1031.4|1032.2|1031.8|1031.4|1031.2|83187
1621955410000|2021-05-25 15:10:10|1031.6||1031.6||1031.6||1031.6||0
1621955440000|2021-05-25 15:10:40|1031.4|1031.2|1031.2|1031|1031.4|1031.2|1031.2|1031|13320
1621955490000|2021-05-25 15:11:30|1031.4||1031.2||1031.4||1031.2||11406
1621955510000|2021-05-25 15:11:50|1031|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|41898
1621955520000|2021-05-25 15:12:00|1031|1030.6|1030.8|1030.4|1031|1030.6|1030.6|1030.4|1216
1621955530000|2021-05-25 15:12:10|1030.6|1030.2|1030.8|1030.4|1030.8|1030.6|1030.4|1030|2325
1621955550000|2021-05-25 15:12:30|1030.6||1030.6||1030.6||1030.6||0
1621955560000|2021-05-25 15:12:40|1030.8|1030.2|1030.6|1030.2|1030.8|1030.4|1030.4|1030|10273
1621955580000|2021-05-25 15:13:00|1030.8|1030.4|1031|1030.8|1031.2|1031|1030.6|1030.2|5065
1621955600000|2021-05-25 15:13:20|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|500
1621955610000|2021-05-25 15:13:30|||||||||100
1621955620000|2021-05-25 15:13:40|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|4875
1621955630000|2021-05-25 15:13:50|1031.2|1031|1031.2|1031|1031.4|1031.2|1031.2|1030.8|2489
1621955640000|2021-05-25 15:14:00|1031.4|1031.2|1031.4|1031|1031.4|1031.2|1031.2|1031|2243
1621955650000|2021-05-25 15:14:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031|1030.8|7532
1621955660000|2021-05-25 15:14:20|||||||||400
1621955670000|2021-05-25 15:14:30||1031.2||1031.2||1031.2||1031|0
1621955680000|2021-05-25 15:14:40|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031|2536
1621955690000|2021-05-25 15:14:50|1031.4|1031|1031.4|1031|1031.4|1031|1031.4|1031|317
1621955700000|2021-05-25 15:15:00||1031.2||1031.2||1031.2||1031.2|0
1621955730000|2021-05-25 15:15:30|1031.6||1031.4||1031.6||1031.4||455
1621955740000|2021-05-25 15:15:40|||||||||1611
1621955750000|2021-05-25 15:15:50|1031.2|1031|1031|1030.8|1031.2|1031|1031|1030.8|1111
1621955760000|2021-05-25 15:16:00|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030.2|2627
1621955770000|2021-05-25 15:16:10|1030.4||1030.4||1030.4||1030.4||4479
1621955780000|2021-05-25 15:16:20|||||||||6005
1621955800000|2021-05-25 15:16:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.4|1030.2|5770
1621955810000|2021-05-25 15:16:50||1030.4||1030.4||1030.4||1030.4|200
1621955840000|2021-05-25 15:17:20|1030.4|1030.2|1030.4|1030.2|1030.6|1030.4|1030.4|1030.2|3297
1621955850000|2021-05-25 15:17:30|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|3349
1621955870000|2021-05-25 15:17:50|1030.6||1030.6||1030.6||1030.6||8076
1621955900000|2021-05-25 15:18:20|1030.8|1030.6|1031.2|1030.8|1031.2|1030.8|1030.8|1030.6|4972
1621955910000|2021-05-25 15:18:30|1031.4|1031|1031|1030.8|1031.4|1031|1031|1030.8|800
1621955920000|2021-05-25 15:18:40|1031.2||1031||1031.2||1031||0
1621955940000|2021-05-25 15:19:00|1031.2|1031|1031.6|1031.4|1031.6|1031.4|1031.2|1031|2972
1621955950000|2021-05-25 15:19:10|1031.8|1031.2|1031|1030.8|1031.8|1031.2|1031|1030.8|3121
1621955960000|2021-05-25 15:19:20|1030.8|1030.6|1031|1030.8|1031|1030.8|1030.8|1030.6|414
1621955970000|2021-05-25 15:19:30|||||||||245
1621955990000|2021-05-25 15:19:50|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.4|137
1621956000000|2021-05-25 15:20:00||1030.6||1030.6||1030.6||1030.6|1104
1621956010000|2021-05-25 15:20:10|1031||1031||1031||1031||1249
1621956030000|2021-05-25 15:20:30|1030.8|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|2153
1621956040000|2021-05-25 15:20:40|1030.8||1030.8||1030.8||1030.8||1903
1621956070000|2021-05-25 15:21:10|1031|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.6|3276
1621956080000|2021-05-25 15:21:20|1030.8||1030.8||1030.8||1030.8||600
1621956090000|2021-05-25 15:21:30|||||||||784
1621956110000|2021-05-25 15:21:50|1030.6|1030.4|1030.6|1030.4|1030.8|1030.4|1030.6|1030.4|2893
1621956140000|2021-05-25 15:22:20|||||||||345
1621956150000|2021-05-25 15:22:30|||||||||2141
1621956180000|2021-05-25 15:23:00|1030.8|1030.6|1031|1030.8|1031|1030.8|1030.6|1030.4|5449
1621956200000|2021-05-25 15:23:20|1031.2|1031|1031.4|1031.2|1031.6|1031.2|1031|1030.8|5251
1621956230000|2021-05-25 15:23:50|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1060
1621956240000|2021-05-25 15:24:00|1032|1031.8|1032|1031.8|1032.2|1031.8|1031.8|1031.6|14382
1621956250000|2021-05-25 15:24:10|1032.2|1031.6|1031.8|1031.6|1032.2|1031.6|1031.8|1031.6|2215
1621956260000|2021-05-25 15:24:20|||||||||392
1621956270000|2021-05-25 15:24:30|1031.6|1031.4|1031.8|1031.6|1031.8|1031.6|1031.6|1031.2|1477
1621956290000|2021-05-25 15:24:50|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|583
1621956300000|2021-05-25 15:25:00|1031.6||1031.6||1031.6||1031.6||0
1621956320000|2021-05-25 15:25:20|1031.8||1031.6||1031.8||1031.6||368
1621956330000|2021-05-25 15:25:30|1031.8||1031.8||1031.8||1031.8||0
1621956340000|2021-05-25 15:25:40|1032|1031.6|1032|1031.6|1032.2|1032|1032|1031.6|4891
1621956350000|2021-05-25 15:25:50|1032.2|1031.8|1032|1031.8|1032.2|1031.8|1032|1031.8|0
1621956360000|2021-05-25 15:26:00|1031.8|1031.6|1032|1031.8|1032.2|1031.8|1031.8|1031.6|3597
1621956370000|2021-05-25 15:26:10|1032.2||1032||1032.2||1032||152
1621956380000|2021-05-25 15:26:20|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1032|0
1621956390000|2021-05-25 15:26:30|1032.4|1032.2|1032.4|1032|1032.8|1032.4|1032.2|1031.8|3466
1621956400000|2021-05-25 15:26:40|1032.2|1031.8|1032.2|1031.8|1032.2|1032|1032|1031.8|646
1621956410000|2021-05-25 15:26:50|1032|1031.6|1032|1031.6|1032|1031.6|1031.8|1031.6|2867
1621956430000|2021-05-25 15:27:10|1031.8|1031.4|1031.6|1031.4|1031.8|1031.4|1031.6|1031.4|1691
1621956440000|2021-05-25 15:27:20|1031.4|1031.2|1030.8|1030.6|1031.4|1031.2|1030.8|1030.6|16010
1621956450000|2021-05-25 15:27:30|1031|1031|1031.6|1031.2|1031.6|1031.2|1030.8|1030.8|4172
1621956460000|2021-05-25 15:27:40|1031.4|1031.4|1031.6|1031.2|1031.6|1031.4|1031.4|1031.2|6297
1621956470000|2021-05-25 15:27:50|1031.4|1031|1031.2|1030.8|1031.6|1031|1031.2|1030.8|1755
1621956480000|2021-05-25 15:28:00|||||||||34
1621956490000|2021-05-25 15:28:10|||||||||143
1621956500000|2021-05-25 15:28:20|||||||||833
1621956510000|2021-05-25 15:28:30|||||||||208
1621956520000|2021-05-25 15:28:40|1031||1031||1031||1031||114
1621956530000|2021-05-25 15:28:50|1031.2||1031.2||1031.2||1031||873
1621956540000|2021-05-25 15:29:00|1031.4|1031|1031.2|1030.8|1031.6|1031.2|1031.2|1030.8|998
1621956550000|2021-05-25 15:29:10|1031.4|1031|1031.6|1031.2|1031.6|1031.4|1031.2|1031|2782
1621956560000|2021-05-25 15:29:20||1031.4||1031.2||1031.4||1031.2|4638
1621956590000|2021-05-25 15:29:50||1031.4||1031||1031.4||1031|1949
1622012410000|2021-05-26 07:00:10|1038.6|1036.4|1038.6|1036.4|1038.6|1036.4|1038.6|1036.4|106
1622012420000|2021-05-26 07:00:20|1038.4|1036.6|1038.6|1037|1038.8|1037|1037.8|1036.6|5804
1622012430000|2021-05-26 07:00:30|1039|1036.8|1038.8|1037|1039|1037|1038.8|1036.4|468
1622012440000|2021-05-26 07:00:40||1036.4||1036.4||1036.6||1036.4|0
1622012450000|2021-05-26 07:00:50|1038.4||1038.2||1038.4||1038.2||1489
1622012460000|2021-05-26 07:01:00||1035.4||1035||1035.4||1035|2348
1622012470000|2021-05-26 07:01:10|1038|1034.4|1037.2|1034.4|1038.2|1034.6|1037.2|1034|8265
1622012480000|2021-05-26 07:01:20||1034.6||1034.6||1034.6||1034.6|0
1622012490000|2021-05-26 07:01:30|1037|1034.4|1036.8|1034.4|1037|1034.4|1036.8|1034.4|0
1622012500000|2021-05-26 07:01:40||1034||1033.4||1034||1033.4|210
1622012510000|2021-05-26 07:01:50||1036||1033.4||1036||1033.4|322
1622012520000|2021-05-26 07:02:00||1033.6||1033.6||1033.8||1033.6|182
1622012530000|2021-05-26 07:02:10|1036.6|1033.4|1035.6|1032.8|1036.6|1033.4|1035.6|1032.6|2095
1622012540000|2021-05-26 07:02:20|1035.4|1032.6|1034.8|1032|1035.4|1032.6|1034.8|1032|952
1622012550000|2021-05-26 07:02:30|1034.6||1034.4||1034.6||1034.4||0
1622012560000|2021-05-26 07:02:40|||||||||383
1622012570000|2021-05-26 07:02:50|1034.2|1033.4|1034.2|1033.4|1034.2|1033.4|1034.2|1033.4|645
1622012580000|2021-05-26 07:03:00|1034||1035||1035.2||1033.6||5932
1622012590000|2021-05-26 07:03:10|1034.8||1034.6||1034.8||1034.6||0
1622012600000|2021-05-26 07:03:20|1034.4|1034.2|1033.4|1031.4|1035.6|1034.2|1033.4|1031.4|15068
1622012610000|2021-05-26 07:03:30||1031.6||1031.6||1031.6||1031.6|0
1622012620000|2021-05-26 07:03:40|1033.2||1033.2||1033.2||1033.2||0
1622012630000|2021-05-26 07:03:50|1033||1033||1033||1033||0
1622012640000|2021-05-26 07:04:00||1032||1032||1032||1032|0
1622012650000|2021-05-26 07:04:10|1032.8|1031.8|1032.6|1031.6|1032.8|1031.8|1032.6|1031.6|49
1622012660000|2021-05-26 07:04:20|1032.4|1031.4|1033.6|1031.6|1034.2|1031.6|1032.4|1031.4|675
1622012670000|2021-05-26 07:04:30|1032.6|1031.4|1033.8|1031.6|1033.8|1031.6|1032.6|1031.4|273
1622012680000|2021-05-26 07:04:40|1034.2|1031.8|1034|1032|1034.4|1032|1034|1031.8|0
1622012690000|2021-05-26 07:04:50|1033|1033.8|1035|1033.8|1035.4|1033.8|1033|1033.8|2394
1622012700000|2021-05-26 07:05:00|1034.8|1033.6|1034.8|1032.8|1034.8|1033.6|1034.8|1032.8|0
1622012710000|2021-05-26 07:05:10|1034.6|1033|1034.6|1034.4|1034.6|1034.4|1034.6|1033|2430
1622012720000|2021-05-26 07:05:20|1034.8||1034.6||1035.6||1034.6||696
1622012730000|2021-05-26 07:05:30|1035.6||1035.2||1035.6||1035.2||543
1622012740000|2021-05-26 07:05:40|1035|1033.8|1035|1034.2|1035|1034.2|1035|1032.6|242
1622012750000|2021-05-26 07:05:50|1034.8|1033.2|1034.2|1032.8|1034.8|1033.2|1034.2|1032.4|0
1622012760000|2021-05-26 07:06:00|1034.8|1033|1034.8|1033.2|1034.8|1033.2|1034.8|1033|0
1622012770000|2021-05-26 07:06:10|1034.6|1033|1034.4|1032.8|1034.6|1033|1034.4|1032.6|0
1622012780000|2021-05-26 07:06:20||1033.2||1033.4||1033.4||1033.2|0
1622012790000|2021-05-26 07:06:30|1035||1034.8||1035.6||1034.8||150
1622012800000|2021-05-26 07:06:40|1035.2||1035||1035.6||1035||0
1622012810000|2021-05-26 07:06:50|1033.4|1033|1034.8|1032.4|1034.8|1033|1033.4|1032.4|2000
1622012820000|2021-05-26 07:07:00|1034.6|1032.6|1034.4|1032.8|1034.6|1032.8|1034.4|1032.6|0
1622012410000|2021-05-26 07:00:10|1038.6|1036.4|1038.6|1036.4|1038.6|1036.4|1038.6|1036.4|106
1622012840000|2021-05-26 07:07:20|1034.6|1033|1034.4|1032.8|1034.6|1033|1034.4|1032.8|0
1622012850000|2021-05-26 07:07:30||1032.6||1032.6||1032.6||1032.6|0
1622012420000|2021-05-26 07:00:20|1038.4|1036.6|1038.6|1037|1038.8|1037|1037.8|1036.6|5804
1622012860000|2021-05-26 07:07:40|1034.2|1032.8|1034|1032.4|1034.2|1032.8|1034|1032.4|0
1622012430000|2021-05-26 07:00:30|1039|1036.8|1038.8|1037|1039|1037|1038.8|1036.4|468
1622012870000|2021-05-26 07:07:50|1033.8||1033.6||1033.8||1033.6||0
1622012890000|2021-05-26 07:08:10|1033.4|1032.2|1032.8|1031.4|1033.4|1032.2|1032.8|1031.4|719
1622012440000|2021-05-26 07:00:40||1036.4||1036.4||1036.6||1036.4|0
1622012900000|2021-05-26 07:08:20|1033|1031.6|1033|1032|1033|1032|1033|1031.6|0
1622012450000|2021-05-26 07:00:50|1038.4||1038.2||1038.4||1038.2||1489
1622012910000|2021-05-26 07:08:30|1033.4|1032.4|1033.2|1032.4|1033.4|1032.4|1033.2|1032.4|100
1622012460000|2021-05-26 07:01:00||1035.4||1035||1035.4||1035|2348
1622012920000|2021-05-26 07:08:40|1033.4|1032.6|1033|1031.4|1033.4|1032.6|1033|1031.4|349
1622012930000|2021-05-26 07:08:50|1032.8|1031.6|1032.8|1031.6|1033|1031.6|1032.8|1031.6|250
1622012470000|2021-05-26 07:01:10|1038|1034.4|1037.2|1034.4|1038.2|1034.6|1037.2|1034|8265
1622012940000|2021-05-26 07:09:00|1032.6|1031.4|1032.4|1031.4|1032.6|1031.4|1032.4|1031.4|0
1622012480000|2021-05-26 07:01:20||1034.6||1034.6||1034.6||1034.6|0
1622012950000|2021-05-26 07:09:10|1032.6|1031.6|1032.4|1031.6|1032.6|1031.6|1032.4|1031.6|249
1622012490000|2021-05-26 07:01:30|1037|1034.4|1036.8|1034.4|1037|1034.4|1036.8|1034.4|0
1622012960000|2021-05-26 07:09:20|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|0
1622012500000|2021-05-26 07:01:40||1034||1033.4||1034||1033.4|210
1622012970000|2021-05-26 07:09:30|1032||1032||1032||1032||0
1622012980000|2021-05-26 07:09:40|1032.4|1031.6|1033|1031.8|1033.2|1031.8|1032|1031.4|1610
1622012990000|2021-05-26 07:09:50|1032.8||1032.8||1032.8||1032.8||0
1622013000000|2021-05-26 07:10:00|1032.6|1031.6|1032.2|1031.4|1032.6|1031.6|1032.2|1031.4|329
1622013010000|2021-05-26 07:10:10|1032|1031.2|1030.8|1030|1032|1031.2|1030.8|1030|2874
1622013020000|2021-05-26 07:10:20|1031|1030.2|1031|1030.4|1031.4|1030.6|1030.6|1030.2|1276
1622013060000|2021-05-26 07:11:00|1031.4|1030.6|1031.4|1030.6|1031.4|1030.6|1031.4|1030.6|91
1622013080000|2021-05-26 07:11:20|1032|1030.8|1032|1031.2|1032.4|1031.2|1031.4|1030.8|1958
1622013100000|2021-05-26 07:11:40|1032.2|1031.4|1032.8|1032.4|1033.6|1032.8|1031.6|1031.4|2248
1622013110000|2021-05-26 07:11:50|1032.4|1032.2|1033.4|1032.6|1033.4|1032.6|1032.4|1032.2|1457
1622013120000|2021-05-26 07:12:00|1034|1032.8|1033.8|1032.8|1034|1032.8|1033.8|1032.8|0
1622012510000|2021-05-26 07:01:50||1036||1033.4||1036||1033.4|322
1622013130000|2021-05-26 07:12:10|1033.6|1032.6|1033.4|1032.6|1033.6|1032.6|1033.4|1032.6|365
1622013140000|2021-05-26 07:12:20|1033.2|1032.4|1032.6|1031.8|1033.2|1032.4|1032.6|1031.8|288
1622012520000|2021-05-26 07:02:00||1033.6||1033.6||1033.8||1033.6|182
1622013200000|2021-05-26 07:13:20|1032.8|1032|1033|1032|1033|1032|1032.8|1032|0
1622012530000|2021-05-26 07:02:10|1036.6|1033.4|1035.6|1032.8|1036.6|1033.4|1035.6|1032.6|2095
1622013210000|2021-05-26 07:13:30|1032.8||1032.8||1032.8||1032.8||0
1622012540000|2021-05-26 07:02:20|1035.4|1032.6|1034.8|1032|1035.4|1032.6|1034.8|1032|952
1622013230000|2021-05-26 07:13:50|1032.6|1031.8|1033|1032.4|1033|1032.4|1032.6|1031.6|800
1622013240000|2021-05-26 07:14:00|1032.8|1032.2|1032.8|1032.2|1033|1032.2|1032.8|1032|268
1622012550000|2021-05-26 07:02:30|1034.6||1034.4||1034.6||1034.4||0
1622013270000|2021-05-26 07:14:30|1033||1033||1033||1033||0
1622013280000|2021-05-26 07:14:40|1032.8|1032|1031.8|1031|1032.8|1032|1031.8|1031|648
1622013290000|2021-05-26 07:14:50||1031.2||1031.2||1031.2||1031.2|0
1622013300000|2021-05-26 07:15:00|1032.4|1031|1032.4|1031.2|1032.4|1031.4|1032.4|1031|782
1622013310000|2021-05-26 07:15:10|1032|1031|1031.8|1031|1032|1031|1031.8|1031|0
1622013320000|2021-05-26 07:15:20|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|0
1622013330000|2021-05-26 07:15:30||1030.8||1030.4||1030.8||1030.2|50
1622013340000|2021-05-26 07:15:40|1031.4|1030.6|1031|1030.2|1032.6|1031.2|1031|1030.2|2863
1622012560000|2021-05-26 07:02:40|||||||||383
1622013350000|2021-05-26 07:15:50|1030.8|1030|1030.4|1030|1030.8|1030|1030.4|1030|0
1622012570000|2021-05-26 07:02:50|1034.2|1033.4|1034.2|1033.4|1034.2|1033.4|1034.2|1033.4|645
1622013370000|2021-05-26 07:16:10|1030.8|1030.2|1030.6|1030|1031|1030.2|1030.2|1030|1917
1622013390000|2021-05-26 07:16:30|1030.8|1030.2|1030.8|1030|1030.8|1030.2|1030.8|1030|0
1622012580000|2021-05-26 07:03:00|1034||1035||1035.2||1033.6||5932
1622013400000|2021-05-26 07:16:40|1031|1030.2|1031|1030.2|1031|1030.2|1031|1030.2|0
1622012590000|2021-05-26 07:03:10|1034.8||1034.6||1034.8||1034.6||0
1622013410000|2021-05-26 07:16:50|1030.8|1030|1030.2|1030|1030.8|1030|1030.2|1030|2919
1622012600000|2021-05-26 07:03:20|1034.4|1034.2|1033.4|1031.4|1035.6|1034.2|1033.4|1031.4|15068
1622013420000|2021-05-26 07:17:00|1030.8|1030.2|1031.4|1030.6|1031.4|1030.6|1030.8|1030.2|273
1622012610000|2021-05-26 07:03:30||1031.6||1031.6||1031.6||1031.6|0
1622013430000|2021-05-26 07:17:10|1031.2|1030.4|1031.2|1030.6|1031.2|1030.6|1031.2|1030.4|0
1622012620000|2021-05-26 07:03:40|1033.2||1033.2||1033.2||1033.2||0
1622013440000|2021-05-26 07:17:20|1031.4|1030.8|1031.6|1031|1032|1031|1031|1030.8|1890
1622012630000|2021-05-26 07:03:50|1033||1033||1033||1033||0
1622013460000|2021-05-26 07:17:40|1030.6|1030.4|1031.2|1030.6|1031.6|1030.6|1030.6|1030.2|5000
1622013470000|2021-05-26 07:17:50|1031.6|1030.8|1031.6|1031|1031.6|1031|1031.6|1030.8|177
1622012640000|2021-05-26 07:04:00||1032||1032||1032||1032|0
1622013480000|2021-05-26 07:18:00|1031.8|1031.2|1033|1032.6|1033|1032.6|1031.8|1031.2|2204
1622013500000|2021-05-26 07:18:20|1033.2|1032.8|1032.8|1031.8|1033.4|1032.8|1032.8|1031.6|6161
1622012650000|2021-05-26 07:04:10|1032.8|1031.8|1032.6|1031.6|1032.8|1031.8|1032.6|1031.6|49
1622013550000|2021-05-26 07:19:10|1032.6|1031.6|1032.4|1031.6|1032.6|1031.6|1032.4|1031.4|350
1622013560000|2021-05-26 07:19:20|1032|1031.4|1032|1031.4|1032.4|1031.6|1031.8|1031.2|655
1622012660000|2021-05-26 07:04:20|1032.4|1031.4|1033.6|1031.6|1034.2|1031.6|1032.4|1031.4|675
1622013570000|2021-05-26 07:19:30|1032.2|1031.6|1032.2|1031.6|1032.2|1031.8|1032|1031.4|2430
1622012670000|2021-05-26 07:04:30|1032.6|1031.4|1033.8|1031.6|1033.8|1031.6|1032.6|1031.4|273
1622013580000|2021-05-26 07:19:40|1032.4|1031.8|1033.2|1032.4|1033.4|1032.4|1032.4|1031.8|398
1622012680000|2021-05-26 07:04:40|1034.2|1031.8|1034|1032|1034.4|1032|1034|1031.8|0
1622013590000|2021-05-26 07:19:50|1033.4||1033.4||1033.4||1033.4||0
1622012690000|2021-05-26 07:04:50|1033|1033.8|1035|1033.8|1035.4|1033.8|1033|1033.8|2394
1622013610000|2021-05-26 07:20:10|1032.8|1032.2|1032.8|1032|1032.8|1032.2|1032.8|1032|0
1622013620000|2021-05-26 07:20:20|1032.6|1031.8|1032.6|1031.6|1032.6|1031.8|1032.6|1031.6|0
1622013630000|2021-05-26 07:20:30||1031.4||1031.4||1031.4||1031.4|0
1622013640000|2021-05-26 07:20:40|1032.4||1032.2||1032.4||1032.2||0
1622012700000|2021-05-26 07:05:00|1034.8|1033.6|1034.8|1032.8|1034.8|1033.6|1034.8|1032.8|0
1622013650000|2021-05-26 07:20:50||1031.2||1031.2||1031.2||1031.2|0
1622012710000|2021-05-26 07:05:10|1034.6|1033|1034.6|1034.4|1034.6|1034.4|1034.6|1033|2430
1622013670000|2021-05-26 07:21:10|||||||||45
1622012720000|2021-05-26 07:05:20|1034.8||1034.6||1035.6||1034.6||696
1622013690000|2021-05-26 07:21:30|1032.4|1031.4|1032.2|1031.4|1032.6|1031.4|1032.2|1031.4|0
1622013720000|2021-05-26 07:22:00|1032.6|1031.6|1032.6|1031.8|1032.6|1031.8|1032.6|1031.6|198
1622012730000|2021-05-26 07:05:30|1035.6||1035.2||1035.6||1035.2||543
1622013740000|2021-05-26 07:22:20|1032.8|1032.2|1033.4|1032.4|1033.4|1032.4|1032.8|1032.2|0
1622012740000|2021-05-26 07:05:40|1035|1033.8|1035|1034.2|1035|1034.2|1035|1032.6|242
1622013780000|2021-05-26 07:23:00|1033.2||1033.2||1033.2||1033.2||0
1622012750000|2021-05-26 07:05:50|1034.8|1033.2|1034.2|1032.8|1034.8|1033.2|1034.2|1032.4|0
1622013820000|2021-05-26 07:23:40|1032.8|1032.6|1032.6|1031.8|1032.8|1032.8|1032.2|1031.6|5658
1622012760000|2021-05-26 07:06:00|1034.8|1033|1034.8|1033.2|1034.8|1033.2|1034.8|1033|0
1622013830000|2021-05-26 07:23:50|1032.8|1032|1032.6|1031.8|1032.8|1032|1032.6|1031.8|0
1622013840000|2021-05-26 07:24:00|1032.4||1032.4||1032.4||1032.4||0
1622013850000|2021-05-26 07:24:10|1032.2|1031.6|1032|1031.2|1032.2|1031.6|1032|1031.2|2522
1622013880000|2021-05-26 07:24:40|||||||||100
1622013900000|2021-05-26 07:25:00||1031.4||1031.4||1031.4||1031.4|0
1622013910000|2021-05-26 07:25:10|1032.4|1032|1031.4|1030.8|1032.4|1032|1031.4|1030.8|2070
1622013920000|2021-05-26 07:25:20|1031.2|1030.6|1030.8|1030.6|1031.2|1030.6|1030.8|1030.2|563
1622013930000|2021-05-26 07:25:30|1031||1031.4||1031.4||1031||923
1622013940000|2021-05-26 07:25:40|1031.2|1030.8|1031.4|1030.6|1031.6|1030.8|1031|1030.6|840
1622012770000|2021-05-26 07:06:10|1034.6|1033|1034.4|1032.8|1034.6|1033|1034.4|1032.6|0
1622013950000|2021-05-26 07:25:50|1031.2||1031||1031.2||1031||0
1622012780000|2021-05-26 07:06:20||1033.2||1033.4||1033.4||1033.2|0
1622013960000|2021-05-26 07:26:00|1031.2||1031.2||1031.2||1031.2||250
1622012790000|2021-05-26 07:06:30|1035||1034.8||1035.6||1034.8||150
1622013980000|2021-05-26 07:26:20|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|3674
1622012800000|2021-05-26 07:06:40|1035.2||1035||1035.6||1035||0
1622014010000|2021-05-26 07:26:50|||||||||3400
1622014020000|2021-05-26 07:27:00|||||||||2970
1622012810000|2021-05-26 07:06:50|1033.4|1033|1034.8|1032.4|1034.8|1033|1033.4|1032.4|2000
1622014030000|2021-05-26 07:27:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|130
1622012820000|2021-05-26 07:07:00|1034.6|1032.6|1034.4|1032.8|1034.6|1032.8|1034.4|1032.6|0
1622014050000|2021-05-26 07:27:30|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030|1029.2|7690
1622012840000|2021-05-26 07:07:20|1034.6|1033|1034.4|1032.8|1034.6|1033|1034.4|1032.8|0
1622014100000|2021-05-26 07:28:20|||||||||75
1622014120000|2021-05-26 07:28:40|1030.2|1029.6|1030.2|1029.2|1030.2|1030|1029.8|1028.6|1984
1622012850000|2021-05-26 07:07:30||1032.6||1032.6||1032.6||1032.6|0
1622014130000|2021-05-26 07:28:50|1030|1030|1030.2|1029.2|1030.2|1030|1030|1029.2|817
1622012860000|2021-05-26 07:07:40|1034.2|1032.8|1034|1032.4|1034.2|1032.8|1034|1032.4|0
1622014140000|2021-05-26 07:29:00|1030|1030|1030.2|1029.2|1030.4|1030|1030|1029.2|447
1622012870000|2021-05-26 07:07:50|1033.8||1033.6||1033.8||1033.6||0
1622014150000|2021-05-26 07:29:10|1030|1029.4|1030.2|1029.4|1030.2|1029.4|1030|1029.4|206
1622012890000|2021-05-26 07:08:10|1033.4|1032.2|1032.8|1031.4|1033.4|1032.2|1032.8|1031.4|719
1622014160000|2021-05-26 07:29:20|1030|1029.2|1030.2|1029.4|1030.2|1029.4|1030|1029.2|204
1622012900000|2021-05-26 07:08:20|1033|1031.6|1033|1032|1033|1032|1033|1031.6|0
1622014180000|2021-05-26 07:29:40|1030|1030|1030.2|1030|1030.2|1030|1030|1029.4|969
1622012910000|2021-05-26 07:08:30|1033.4|1032.4|1033.2|1032.4|1033.4|1032.4|1033.2|1032.4|100
1622014190000|2021-05-26 07:29:50|1030|1029.8|1029.8|1029.2|1030.2|1029.8|1029.8|1029.2|1023
1622012920000|2021-05-26 07:08:40|1033.4|1032.6|1033|1031.4|1033.4|1032.6|1033|1031.4|349
1622014200000|2021-05-26 07:30:00|1030||1029.6||1030||1029.6||570
1622012930000|2021-05-26 07:08:50|1032.8|1031.6|1032.8|1031.6|1033|1031.6|1032.8|1031.6|250
1622014210000|2021-05-26 07:30:10||1029||1029||1029||1029|0
1622014230000|2021-05-26 07:30:30|1029.4|1028.6|1029.2|1028.4|1029.4|1028.6|1029.2|1028.4|2045
1622014240000|2021-05-26 07:30:40||1028.2||1028.4||1028.4||1028.2|0
1622014300000|2021-05-26 07:31:40|1029.4|1028.6|1029.6|1028.8|1029.6|1028.8|1029.4|1028.6|415
1622014310000|2021-05-26 07:31:50|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1622014360000|2021-05-26 07:32:40|1029.2|1028.8|1029.4|1028.6|1029.4|1029|1029|1028.4|958
1622012940000|2021-05-26 07:09:00|1032.6|1031.4|1032.4|1031.4|1032.6|1031.4|1032.4|1031.4|0
1622014390000|2021-05-26 07:33:10|1028.8||1029.4||1029.4||1028.8||1236
1622014400000|2021-05-26 07:33:20||1028.8||1028.8||1028.8||1028.8|0
1622012950000|2021-05-26 07:09:10|1032.6|1031.6|1032.4|1031.6|1032.6|1031.6|1032.4|1031.6|249
1622014410000|2021-05-26 07:33:30|1029|1028.6|1029.2|1028.6|1029.4|1028.8|1029|1028.6|422
1622012960000|2021-05-26 07:09:20|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|0
1622014420000|2021-05-26 07:33:40|1029.4|1028.8|1029|1028.4|1029.4|1029|1028.6|1028.2|3721
1622014430000|2021-05-26 07:33:50|1028.8|1028.2|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|470
1622014440000|2021-05-26 07:34:00|1029|1028.2|1028.6|1028.2|1029|1028.2|1028.6|1028.2|621
1622014470000|2021-05-26 07:34:30|1029.4|1028.4|1028.4|1028.2|1029.6|1028.4|1028.4|1028.2|1856
1622012970000|2021-05-26 07:09:30|1032||1032||1032||1032||0
1622014500000|2021-05-26 07:35:00|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1028|1130
1622012980000|2021-05-26 07:09:40|1032.4|1031.6|1033|1031.8|1033.2|1031.8|1032|1031.4|1610
1622014510000|2021-05-26 07:35:10|1028.4|1027.8|1028.4|1027.8|1028.8|1027.8|1028.2|1027.2|4836
1622014530000|2021-05-26 07:35:30||1028||1028||1028||1028|195
1622012990000|2021-05-26 07:09:50|1032.8||1032.8||1032.8||1032.8||0
1622014550000|2021-05-26 07:35:50|1028|1027.8|1028.4|1027.8|1028.4|1027.8|1028|1027.8|1465
1622013000000|2021-05-26 07:10:00|1032.6|1031.6|1032.2|1031.4|1032.6|1031.6|1032.2|1031.4|329
1622014560000|2021-05-26 07:36:00|1028||1028.4||1028.4||1028||576
1622014570000|2021-05-26 07:36:10|1028||1028.4||1028.4||1028||1
1622013010000|2021-05-26 07:10:10|1032|1031.2|1030.8|1030|1032|1031.2|1030.8|1030|2874
1622014580000|2021-05-26 07:36:20|1028||1028.4||1028.4||1028||2
1622013020000|2021-05-26 07:10:20|1031|1030.2|1031|1030.4|1031.4|1030.6|1030.6|1030.2|1276
1622014600000|2021-05-26 07:36:40|1028.6|1028|1029.8|1029.2|1030|1029.2|1028.6|1028|1554
1622014620000|2021-05-26 07:37:00||1029||1029||1029||1029|0
1622014640000|2021-05-26 07:37:20||1029.2||1029.2||1029.2||1029.2|0
1622013060000|2021-05-26 07:11:00|1031.4|1030.6|1031.4|1030.6|1031.4|1030.6|1031.4|1030.6|91
1622014660000|2021-05-26 07:37:40|1030|1029.4|1030|1029.6|1030|1029.6|1030|1029.4|324
1622014670000|2021-05-26 07:37:50|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.8|1029|1709
1622014700000|2021-05-26 07:38:20|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|1000
1622013080000|2021-05-26 07:11:20|1032|1030.8|1032|1031.2|1032.4|1031.2|1031.4|1030.8|1958
1622014710000|2021-05-26 07:38:30|1029.6|1029.4|1028.8|1028.2|1029.6|1029.4|1028.8|1028.2|723
1622014720000|2021-05-26 07:38:40||1028.4||1028.4||1028.4||1028.4|0
1622013100000|2021-05-26 07:11:40|1032.2|1031.4|1032.8|1032.4|1033.6|1032.8|1031.6|1031.4|2248
1622013110000|2021-05-26 07:11:50|1032.4|1032.2|1033.4|1032.6|1033.4|1032.6|1032.4|1032.2|1457
1622014760000|2021-05-26 07:39:20|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|3
1622013120000|2021-05-26 07:12:00|1034|1032.8|1033.8|1032.8|1034|1032.8|1033.8|1032.8|0
1622014770000|2021-05-26 07:39:30|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.4|2000
1622013130000|2021-05-26 07:12:10|1033.6|1032.6|1033.4|1032.6|1033.6|1032.6|1033.4|1032.6|365
1622014780000|2021-05-26 07:39:40|1027.6|1027.4|1028.2|1027.8|1028.2|1028|1027.6|1027.2|1998
1622013140000|2021-05-26 07:12:20|1033.2|1032.4|1032.6|1031.8|1033.2|1032.4|1032.6|1031.8|288
1622014790000|2021-05-26 07:39:50|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|1142
1622014800000|2021-05-26 07:40:00|1028.8|1028|1028.8|1028.2|1029.6|1028.6|1028.8|1028|1247
1622014820000|2021-05-26 07:40:20|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1622014850000|2021-05-26 07:40:50||1028.6||1028.6||1028.6||1028.6|0
1622014870000|2021-05-26 07:41:10|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|5
1622013200000|2021-05-26 07:13:20|1032.8|1032|1033|1032|1033|1032|1032.8|1032|0
1622014880000|2021-05-26 07:41:20|1028.6|1028|1028.4|1028.2|1028.6|1028.2|1028.4|1028|0
1622013210000|2021-05-26 07:13:30|1032.8||1032.8||1032.8||1032.8||0
1622014910000|2021-05-26 07:41:50|1028.2|1027.8|1028.2|1027.4|1028.2|1027.8|1028|1027|353
1622013230000|2021-05-26 07:13:50|1032.6|1031.8|1033|1032.4|1033|1032.4|1032.6|1031.6|800
1622014920000|2021-05-26 07:42:00|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|0
1622013240000|2021-05-26 07:14:00|1032.8|1032.2|1032.8|1032.2|1033|1032.2|1032.8|1032|268
1622014930000|2021-05-26 07:42:10|1028.4|1027.8|1028|1027.6|1028.8|1028|1028|1027.6|1085
1622013270000|2021-05-26 07:14:30|1033||1033||1033||1033||0
1622014940000|2021-05-26 07:42:20|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|28
1622013280000|2021-05-26 07:14:40|1032.8|1032|1031.8|1031|1032.8|1032|1031.8|1031|648
1622014950000|2021-05-26 07:42:30|1027.4|1027.6|1027.6|1027.2|1027.8|1027.6|1027.4|1027.2|7690
1622013290000|2021-05-26 07:14:50||1031.2||1031.2||1031.2||1031.2|0
1622014960000|2021-05-26 07:42:40|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|282
1622014980000|2021-05-26 07:43:00|||||||||230
1622013300000|2021-05-26 07:15:00|1032.4|1031|1032.4|1031.2|1032.4|1031.4|1032.4|1031|782
1622014990000|2021-05-26 07:43:10|||||||||199
1622013310000|2021-05-26 07:15:10|1032|1031|1031.8|1031|1032|1031|1031.8|1031|0
1622015000000|2021-05-26 07:43:20|||||||||2532
1622015050000|2021-05-26 07:44:10|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|627
1622013320000|2021-05-26 07:15:20|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|0
1622015070000|2021-05-26 07:44:30|1027||1027||1027||1027||200
1622013330000|2021-05-26 07:15:30||1030.8||1030.4||1030.8||1030.2|50
1622015090000|2021-05-26 07:44:50|||||||||360
1622013340000|2021-05-26 07:15:40|1031.4|1030.6|1031|1030.2|1032.6|1031.2|1031|1030.2|2863
1622015110000|2021-05-26 07:45:10|1027.2||1027.2||1027.4||1027.2||1121
1622015130000|2021-05-26 07:45:30|1027||1027.2||1027.2||1027||790
1622015150000|2021-05-26 07:45:50|1027||1027.2||1027.2||1027||2834
1622015160000|2021-05-26 07:46:00|1027||1027||1027||1027||0
1622015180000|2021-05-26 07:46:20|1026.8|1026.4|1027|1026|1027|1026.4|1026|1025.2|8270
1622015200000|2021-05-26 07:46:40|1027.2|1026.4|1028|1027|1028.4|1027.2|1027.2|1026.4|1614
1622015210000|2021-05-26 07:46:50|1027.4|1027.2|1028.2|1027.4|1028.2|1027.4|1027.4|1027.2|573
1622015220000|2021-05-26 07:47:00|1028|1027.2|1027|1026.4|1028|1027.2|1027|1026.4|2435
1622015230000|2021-05-26 07:47:10||1026.6||1026.6||1026.6||1026.6|0
1622015280000|2021-05-26 07:48:00|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027.2|1026.8|1188
1622015290000|2021-05-26 07:48:10||1027||1027||1027||1027|550
1622015300000|2021-05-26 07:48:20|1027.8|1026.8|1027.6|1027.2|1028|1027.2|1027.6|1026.8|2140
1622015310000|2021-05-26 07:48:30|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|4
1622015320000|2021-05-26 07:48:40|1027.4||1027.2||1027.4||1027.2||0
1622015360000|2021-05-26 07:49:20|1027|1027|1027|1026.6|1027.2|1027|1026.8|1026.6|1309
1622015370000|2021-05-26 07:49:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|435
1622015400000|2021-05-26 07:50:00|1027|1026.8|1026.6|1025.8|1027|1026.8|1026.4|1025.6|7599
1622015410000|2021-05-26 07:50:10|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|0
1622015420000|2021-05-26 07:50:20|1026.8|1026.4|1026.8|1026.2|1027|1026.4|1026.8|1026.2|631
1622015440000|2021-05-26 07:50:40|1026.6||1026.6||1026.6||1026.6||0
1622015450000|2021-05-26 07:50:50|1026.4||1026.4||1026.4||1026.4||1146
1622015470000|2021-05-26 07:51:10|||||||||300
1622015480000|2021-05-26 07:51:20|||||||||200
1622015490000|2021-05-26 07:51:30|1026.2|1026|1025.8|1025.6|1026.2|1026|1025.8|1025.6|4084
1622013350000|2021-05-26 07:15:50|1030.8|1030|1030.4|1030|1030.8|1030|1030.4|1030|0
1622015500000|2021-05-26 07:51:40|||||||||186
1622015510000|2021-05-26 07:51:50|1025.6|1025.2|1025.6|1025.4|1025.6|1025.4|1025.6|1025|1065
1622013370000|2021-05-26 07:16:10|1030.8|1030.2|1030.6|1030|1031|1030.2|1030.2|1030|1917
1622015520000|2021-05-26 07:52:00|1025.8|1025.6|1026|1025.4|1026|1025.8|1025.8|1025.4|897
1622015550000|2021-05-26 07:52:30|1026.2|1025.6|1026.6|1026.2|1026.6|1026.2|1026.2|1025.6|827
1622013390000|2021-05-26 07:16:30|1030.8|1030.2|1030.8|1030|1030.8|1030.2|1030.8|1030|0
1622015560000|2021-05-26 07:52:40||1026||1026.2||1026.2||1026|0
1622013400000|2021-05-26 07:16:40|1031|1030.2|1031|1030.2|1031|1030.2|1031|1030.2|0
1622015580000|2021-05-26 07:53:00|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.4|760
1622013410000|2021-05-26 07:16:50|1030.8|1030|1030.2|1030|1030.8|1030|1030.2|1030|2919
1622015590000|2021-05-26 07:53:10||1026.4||1026.4||1026.4||1026.4|0
1622015660000|2021-05-26 07:54:20|1027|1026.6|1027.6|1027|1027.8|1027|1027|1026.6|2056
1622013420000|2021-05-26 07:17:00|1030.8|1030.2|1031.4|1030.6|1031.4|1030.6|1030.8|1030.2|273
1622015670000|2021-05-26 07:54:30|1027.4|1026.8|1027|1026.4|1027.4|1026.8|1027|1026.4|34
1622013430000|2021-05-26 07:17:10|1031.2|1030.4|1031.2|1030.6|1031.2|1030.6|1031.2|1030.4|0
1622015680000|2021-05-26 07:54:40|1027.2|1026.6|1027.4|1026.8|1027.6|1026.8|1027.2|1026.6|500
1622013440000|2021-05-26 07:17:20|1031.4|1030.8|1031.6|1031|1032|1031|1031|1030.8|1890
1622015690000|2021-05-26 07:54:50|1027.2|1026.6|1027.2|1026.8|1027.4|1026.8|1027.2|1026.6|0
1622013460000|2021-05-26 07:17:40|1030.6|1030.4|1031.2|1030.6|1031.6|1030.6|1030.6|1030.2|5000
1622013470000|2021-05-26 07:17:50|1031.6|1030.8|1031.6|1031|1031.6|1031|1031.6|1030.8|177
1622015700000|2021-05-26 07:55:00||1026.6||1026.8||1026.8||1026.6|0
1622013480000|2021-05-26 07:18:00|1031.8|1031.2|1033|1032.6|1033|1032.6|1031.8|1031.2|2204
1622015710000|2021-05-26 07:55:10||1027||1026.8||1027||1026.8|500
1622013500000|2021-05-26 07:18:20|1033.2|1032.8|1032.8|1031.8|1033.4|1032.8|1032.8|1031.6|6161
1622015720000|2021-05-26 07:55:20|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.2|1027|1796
1622013550000|2021-05-26 07:19:10|1032.6|1031.6|1032.4|1031.6|1032.6|1031.6|1032.4|1031.4|350
1622015730000|2021-05-26 07:55:30|1028|1027.6|1028|1027.4|1028.2|1027.6|1028|1027.4|0
1622013560000|2021-05-26 07:19:20|1032|1031.4|1032|1031.4|1032.4|1031.6|1031.8|1031.2|655
1622015740000|2021-05-26 07:55:40|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|594
1622015750000|2021-05-26 07:55:50|1027.8|1027.2|1027.8|1027.2|1027.8|1027.4|1027.8|1027.2|0
1622015760000|2021-05-26 07:56:00|1027.6||1027.8||1027.8||1027.6||0
1622015790000|2021-05-26 07:56:30|1027.6||1027.6||1027.8||1027.6||0
1622015800000|2021-05-26 07:56:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|480
1622015820000|2021-05-26 07:57:00|1028|1027.6|1029|1028.2|1029.2|1028.2|1028|1027.6|516
1622015840000|2021-05-26 07:57:20|1029.2||1028.8||1029.2||1028.8||0
1622015850000|2021-05-26 07:57:30|1029|1028.4|1029.2|1028.6|1029.4|1028.6|1028.8|1028.4|910
1622013570000|2021-05-26 07:19:30|1032.2|1031.6|1032.2|1031.6|1032.2|1031.8|1032|1031.4|2430
1622015880000|2021-05-26 07:58:00||1028.8||1028.8||1028.8||1028.8|0
1622015890000|2021-05-26 07:58:10|1029.4|1029|1030|1029|1030|1029|1029.4|1029|691
1622015900000|2021-05-26 07:58:20|1029.6|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|264
1622013580000|2021-05-26 07:19:40|1032.4|1031.8|1033.2|1032.4|1033.4|1032.4|1032.4|1031.8|398
1622015910000|2021-05-26 07:58:30|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|2678
1622013590000|2021-05-26 07:19:50|1033.4||1033.4||1033.4||1033.4||0
1622015930000|2021-05-26 07:58:50|1029.4|1029|1029.8|1029.4|1030|1029.4|1029|1028.8|3513
1622015940000|2021-05-26 07:59:00|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.8|1029.4|1100
1622013610000|2021-05-26 07:20:10|1032.8|1032.2|1032.8|1032|1032.8|1032.2|1032.8|1032|0
1622015960000|2021-05-26 07:59:20|1029.6||1029.6||1029.6||1029.6||0
1622013620000|2021-05-26 07:20:20|1032.6|1031.8|1032.6|1031.6|1032.6|1031.8|1032.6|1031.6|0
1622015970000|2021-05-26 07:59:30|1029.8||1029.8||1029.8||1029.8||0
1622013630000|2021-05-26 07:20:30||1031.4||1031.4||1031.4||1031.4|0
1622015980000|2021-05-26 07:59:40|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|330
1622013640000|2021-05-26 07:20:40|1032.4||1032.2||1032.4||1032.2||0
1622015990000|2021-05-26 07:59:50|1030.2|1029.8|1030|1029.6|1030.6|1030|1030|1029.6|4462
1622013650000|2021-05-26 07:20:50||1031.2||1031.2||1031.2||1031.2|0
1622016000000|2021-05-26 08:00:00||1029.8||1029.8||1029.8||1029.8|0
1622016010000|2021-05-26 08:00:10|1030.2||1030.4||1030.4||1030.2||694
1622016020000|2021-05-26 08:00:20|1030.2||1030.2||1030.2||1030.2||0
1622016060000|2021-05-26 08:01:00|1030.4|1030|1031.2|1030.6|1031.2|1030.6|1030.4|1030|1414
1622016070000|2021-05-26 08:01:10|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|0
1622016100000|2021-05-26 08:01:40|1030.6|1030.4|1031.2|1030.6|1031.2|1030.8|1030.6|1030.4|3691
1622016110000|2021-05-26 08:01:50|1031.4|1030.8|1031.4|1031|1031.4|1031.2|1031.4|1030.8|0
1622016130000|2021-05-26 08:02:10|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|825
1622016140000|2021-05-26 08:02:20||1031.2||1031.4||1031.6||1031.2|0
1622016150000|2021-05-26 08:02:30|1031.6||1031.6||1031.6||1031.6||0
1622016160000|2021-05-26 08:02:40|1031.8||1031.8||1031.8||1031.8||0
1622016190000|2021-05-26 08:03:10||1031.6||1031.6||1031.6||1031.6|10
1622016200000|2021-05-26 08:03:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|1772
1622016210000|2021-05-26 08:03:30||1031.2||1031.2||1031.2||1031.2|0
1622016220000|2021-05-26 08:03:40|1031.6|1031.4|1032|1031.4|1032|1031.4|1031.4|1031.4|0
1622013670000|2021-05-26 07:21:10|||||||||45
1622016230000|2021-05-26 08:03:50|1031.8||1031.8||1031.8||1031.8||0
1622013690000|2021-05-26 07:21:30|1032.4|1031.4|1032.2|1031.4|1032.6|1031.4|1032.2|1031.4|0
1622016250000|2021-05-26 08:04:10|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|500
1622016260000|2021-05-26 08:04:20||1031.6||1031.6||1031.6||1031.6|0
1622013720000|2021-05-26 07:22:00|1032.6|1031.6|1032.6|1031.8|1032.6|1031.8|1032.6|1031.6|198
1622016270000|2021-05-26 08:04:30|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|466
1622013740000|2021-05-26 07:22:20|1032.8|1032.2|1033.4|1032.4|1033.4|1032.4|1032.8|1032.2|0
1622016280000|2021-05-26 08:04:40||1031.8||1031.8||1031.8||1031.8|0
1622013780000|2021-05-26 07:23:00|1033.2||1033.2||1033.2||1033.2||0
1622016310000|2021-05-26 08:05:10|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|582
1622013820000|2021-05-26 07:23:40|1032.8|1032.6|1032.6|1031.8|1032.8|1032.8|1032.2|1031.6|5658
1622016350000|2021-05-26 08:05:50|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1032|528
1622013830000|2021-05-26 07:23:50|1032.8|1032|1032.6|1031.8|1032.8|1032|1032.6|1031.8|0
1622016360000|2021-05-26 08:06:00|1032.4|1032.2|1032.6|1032.4|1032.8|1032.4|1032.4|1032.2|861
1622013840000|2021-05-26 07:24:00|1032.4||1032.4||1032.4||1032.4||0
1622016380000|2021-05-26 08:06:20|||||||||34
1622013850000|2021-05-26 07:24:10|1032.2|1031.6|1032|1031.2|1032.2|1031.6|1032|1031.2|2522
1622016460000|2021-05-26 08:07:40|1032.8|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.6|4515
1622013880000|2021-05-26 07:24:40|||||||||100
1622016470000|2021-05-26 08:07:50|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|730
1622013900000|2021-05-26 07:25:00||1031.4||1031.4||1031.4||1031.4|0
1622016480000|2021-05-26 08:08:00|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.2|1032|286
1622013910000|2021-05-26 07:25:10|1032.4|1032|1031.4|1030.8|1032.4|1032|1031.4|1030.8|2070
1622016490000|2021-05-26 08:08:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.6|1031.2|787
1622013920000|2021-05-26 07:25:20|1031.2|1030.6|1030.8|1030.6|1031.2|1030.6|1030.8|1030.2|563
1622016540000|2021-05-26 08:09:00|1031.8||1032||1032||1031.8||0
1622016570000|2021-05-26 08:09:30|1032.2|1031.8|1032.4|1032.2|1032.6|1032.2|1032.2|1031.8|2710
1622016590000|2021-05-26 08:09:50|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|334
1622013930000|2021-05-26 07:25:30|1031||1031.4||1031.4||1031||923
1622016600000|2021-05-26 08:10:00|1032|1030.8|1031.2|1031|1032|1031.4|1031.2|1030.6|5001
1622016610000|2021-05-26 08:10:10|1031|1030.6|1030.8|1030.2|1031|1030.6|1030.8|1030.2|317
1622013940000|2021-05-26 07:25:40|1031.2|1030.8|1031.4|1030.6|1031.6|1030.8|1031|1030.6|840
1622016630000|2021-05-26 08:10:30|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|1691
1622013950000|2021-05-26 07:25:50|1031.2||1031||1031.2||1031||0
1622016640000|2021-05-26 08:10:40||1030.4||1030.2||1030.4||1030.2|100
1622016650000|2021-05-26 08:10:50|1030.6|1030.6|1030.6|1030|1030.6|1030.6|1030.6|1030|238
1622016660000|2021-05-26 08:11:00|1030.4|1029.8|1030.2|1029.6|1030.4|1030|1030.2|1029.4|2
1622016690000|2021-05-26 08:11:30|1030|1029.4|1030|1029.2|1030|1029.4|1030|1029|0
1622016710000|2021-05-26 08:11:50||1029||1029.2||1029.2||1029|0
1622013960000|2021-05-26 07:26:00|1031.2||1031.2||1031.2||1031.2||250
1622016720000|2021-05-26 08:12:00||1029.4||1029.4||1029.4||1029.4|0
1622016740000|2021-05-26 08:12:20|1029.8|1029.2|1029.4|1029.2|1029.8|1029.2|1029.4|1029|665
1622013980000|2021-05-26 07:26:20|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|3674
1622016760000|2021-05-26 08:12:40|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|1
1622014010000|2021-05-26 07:26:50|||||||||3400
1622016780000|2021-05-26 08:13:00|1029.2|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.4|5609
1622014020000|2021-05-26 07:27:00|||||||||2970
1622016800000|2021-05-26 08:13:20|1029|1028.8|1030|1029.2|1030|1029.2|1029|1028.6|2227
1622014030000|2021-05-26 07:27:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|130
1622016810000|2021-05-26 08:13:30|1030.2|1029.4|1030.2|1029.6|1030.2|1030|1030.2|1029.4|0
1622014050000|2021-05-26 07:27:30|1030.2|1029.8|1030.4|1029.8|1030.4|1030|1030|1029.2|7690
1622016820000|2021-05-26 08:13:40|1030|1029.4|1030|1029.6|1030|1029.6|1030|1029.4|0
1622014100000|2021-05-26 07:28:20|||||||||75
1622016830000|2021-05-26 08:13:50||1029.4||1029.4||1029.6||1029.4|0
1622014120000|2021-05-26 07:28:40|1030.2|1029.6|1030.2|1029.2|1030.2|1030|1029.8|1028.6|1984
1622016840000|2021-05-26 08:14:00||1029.6||1029.6||1029.6||1029.6|0
1622014130000|2021-05-26 07:28:50|1030|1030|1030.2|1029.2|1030.2|1030|1030|1029.2|817
1622016870000|2021-05-26 08:14:30|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.6|1714
1622014140000|2021-05-26 07:29:00|1030|1030|1030.2|1029.2|1030.4|1030|1030|1029.2|447
1622016880000|2021-05-26 08:14:40||1030||1029.8||1030||1029.8|0
1622016890000|2021-05-26 08:14:50|1030|1030|1030.2|1030|1030.2|1030|1030|1030|141
1622016910000|2021-05-26 08:15:10|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|146
1622016920000|2021-05-26 08:15:20|1030|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|984
1622016930000|2021-05-26 08:15:30|1029.8||1029.6||1029.8||1029.6||0
1622016950000|2021-05-26 08:15:50|1029.4|1029|1029.4|1029|1029.6|1029|1029.4|1029|0
1622014150000|2021-05-26 07:29:10|1030|1029.4|1030.2|1029.4|1030.2|1029.4|1030|1029.4|206
1622016960000|2021-05-26 08:16:00|1029.6||1029.6||1029.6||1029.6||0
1622016970000|2021-05-26 08:16:10|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|5
1622016980000|2021-05-26 08:16:20|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1622014160000|2021-05-26 07:29:20|1030|1029.2|1030.2|1029.4|1030.2|1029.4|1030|1029.2|204
1622017000000|2021-05-26 08:16:40|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.2|1210
1622014180000|2021-05-26 07:29:40|1030|1030|1030.2|1030|1030.2|1030|1030|1029.4|969
1622017020000|2021-05-26 08:17:00|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.8|0
1622014190000|2021-05-26 07:29:50|1030|1029.8|1029.8|1029.2|1030.2|1029.8|1029.8|1029.2|1023
1622017030000|2021-05-26 08:17:10|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|400
1622017040000|2021-05-26 08:17:20|1029.4|1029|1029|1028.4|1029.4|1029|1028.8|1028.2|2562
1622014200000|2021-05-26 07:30:00|1030||1029.6||1030||1029.6||570
1622017050000|2021-05-26 08:17:30||1028.6||1028.6||1028.6||1028.6|0
1622014210000|2021-05-26 07:30:10||1029||1029||1029||1029|0
1622017060000|2021-05-26 08:17:40|1029.2|1028.8|1029.6|1029|1029.6|1029|1029.2|1028.8|1003
1622014230000|2021-05-26 07:30:30|1029.4|1028.6|1029.2|1028.4|1029.4|1028.6|1029.2|1028.4|2045
1622017080000|2021-05-26 08:18:00|1029.4||1029.6||1029.6||1029.4||0
1622014240000|2021-05-26 07:30:40||1028.2||1028.4||1028.4||1028.2|0
1622017100000|2021-05-26 08:18:20||1029.2||1029.2||1029.2||1029.2|0
1622017110000|2021-05-26 08:18:30|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|1
1622014300000|2021-05-26 07:31:40|1029.4|1028.6|1029.6|1028.8|1029.6|1028.8|1029.4|1028.6|415
1622017120000|2021-05-26 08:18:40|1029.4||1029.4||1029.6||1029.4||0
1622014310000|2021-05-26 07:31:50|1029.4|1029|1029.4|1029|1029.4|1029|1029.4|1029|0
1622017130000|2021-05-26 08:18:50|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|374
1622014360000|2021-05-26 07:32:40|1029.2|1028.8|1029.4|1028.6|1029.4|1029|1029|1028.4|958
1622017150000|2021-05-26 08:19:10|1028.8|1028.2|1028.6|1028|1028.8|1028.4|1028.6|1028|740
1622014390000|2021-05-26 07:33:10|1028.8||1029.4||1029.4||1028.8||1236
1622017160000|2021-05-26 08:19:20||1027.8||1028||1028||1027.8|0
1622014400000|2021-05-26 07:33:20||1028.8||1028.8||1028.8||1028.8|0
1622017170000|2021-05-26 08:19:30|1028.8||1028.8||1028.8||1028.8||0
1622014410000|2021-05-26 07:33:30|1029|1028.6|1029.2|1028.6|1029.4|1028.8|1029|1028.6|422
1622017180000|2021-05-26 08:19:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1622017190000|2021-05-26 08:19:50||1028.2||1028.2||1028.2||1028.2|0
1622014420000|2021-05-26 07:33:40|1029.4|1028.8|1029|1028.4|1029.4|1029|1028.6|1028.2|3721
1622017200000|2021-05-26 08:20:00|1028.6||1028.8||1028.8||1028.6||0
1622014430000|2021-05-26 07:33:50|1028.8|1028.2|1028.6|1028.4|1028.8|1028.4|1028.6|1028.2|470
1622017210000|2021-05-26 08:20:10||1028.4||1028.4||1028.4||1028.4|0
1622014440000|2021-05-26 07:34:00|1029|1028.2|1028.6|1028.2|1029|1028.2|1028.6|1028.2|621
1622017220000|2021-05-26 08:20:20||1028.2||1028.4||1028.4||1028.2|0
1622014470000|2021-05-26 07:34:30|1029.4|1028.4|1028.4|1028.2|1029.6|1028.4|1028.4|1028.2|1856
1622017270000|2021-05-26 08:21:10|1029|1028.6|1028.8|1028.2|1029|1028.8|1028.2|1027.8|4555
1622017280000|2021-05-26 08:21:20||1028.4||1028.4||1028.4||1028.4|0
1622014500000|2021-05-26 07:35:00|1028.2|1028|1028.2|1028|1028.2|1028|1028.2|1028|1130
1622017300000|2021-05-26 08:21:40|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|278
1622014510000|2021-05-26 07:35:10|1028.4|1027.8|1028.4|1027.8|1028.8|1027.8|1028.2|1027.2|4836
1622017360000|2021-05-26 08:22:40|1028.6|1028.2|1028.8|1028.2|1029|1028.4|1028.6|1028.2|809
1622014530000|2021-05-26 07:35:30||1028||1028||1028||1028|195
1622017370000|2021-05-26 08:22:50|1028.6|1028.4|1028.6|1028|1028.8|1028.4|1028.6|1028|467
1622014550000|2021-05-26 07:35:50|1028|1027.8|1028.4|1027.8|1028.4|1027.8|1028|1027.8|1465
1622017390000|2021-05-26 08:23:10|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.2|1028.2|300
1622014560000|2021-05-26 07:36:00|1028||1028.4||1028.4||1028||576
1622017400000|2021-05-26 08:23:20|1028.6|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|617
1622014570000|2021-05-26 07:36:10|1028||1028.4||1028.4||1028||1
1622017410000|2021-05-26 08:23:30|1029|1028.4|1030.6|1030|1030.6|1030|1029|1028.4|5667
1622014580000|2021-05-26 07:36:20|1028||1028.4||1028.4||1028||2
1622017420000|2021-05-26 08:23:40|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1622017450000|2021-05-26 08:24:10|1030.6|1030|1031|1030.6|1031.4|1030.6|1030.6|1030|1186
1622017460000|2021-05-26 08:24:20|1030.8||1030.8||1030.8||1030.8||0
1622017490000|2021-05-26 08:24:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|465
1622014600000|2021-05-26 07:36:40|1028.6|1028|1029.8|1029.2|1030|1029.2|1028.6|1028|1554
1622017500000|2021-05-26 08:25:00|1031|1030.6|1030.6|1030.2|1031.6|1030.8|1030.6|1030|858
1622014620000|2021-05-26 07:37:00||1029||1029||1029||1029|0
1622017550000|2021-05-26 08:25:50|1030.8||1030.8||1030.8||1030.8||300
1622017560000|2021-05-26 08:26:00|1030.6||1030.6||1030.6||1030.6||0
1622017570000|2021-05-26 08:26:10|1030.4|1030|1030.8|1030|1030.8|1030|1030.2|1029.8|800
1622017580000|2021-05-26 08:26:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1622014640000|2021-05-26 07:37:20||1029.2||1029.2||1029.2||1029.2|0
1622017590000|2021-05-26 08:26:30|1030.8||1030.8||1030.8||1030.8||0
1622017600000|2021-05-26 08:26:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|0
1622014660000|2021-05-26 07:37:40|1030|1029.4|1030|1029.6|1030|1029.6|1030|1029.4|324
1622017610000|2021-05-26 08:26:50|1030.8|1030.4|1031.4|1030.8|1031.4|1030.8|1030.6|1030.4|3156
1622014670000|2021-05-26 07:37:50|1029.8|1029.4|1029.8|1029.6|1029.8|1029.6|1029.8|1029|1709
1622017620000|2021-05-26 08:27:00|1031.2|1030.6|1030.8|1030.2|1031.2|1030.6|1030.8|1030.2|100
1622014700000|2021-05-26 07:38:20|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|1000
1622017630000|2021-05-26 08:27:10||1030.4||1030.6||1030.6||1030.4|0
1622017640000|2021-05-26 08:27:20|1031||1031.4||1031.4||1031||198
1622017660000|2021-05-26 08:27:40||1030.4||1030.4||1030.4||1030.4|0
1622017690000|2021-05-26 08:28:10||1031||1031||1031||1031|0
1622017700000|2021-05-26 08:28:20|1031.2||1031.2||1031.2||1031.2||0
1622014710000|2021-05-26 07:38:30|1029.6|1029.4|1028.8|1028.2|1029.6|1029.4|1028.8|1028.2|723
1622017720000|2021-05-26 08:28:40|1031|1030.4|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|1234
1622017730000|2021-05-26 08:28:50|1030.6|1030.2|1030.6|1030|1030.8|1030.2|1030.4|1029.8|200
1622017740000|2021-05-26 08:29:00|1030.4|1030.2|1030.8|1030.2|1030.8|1030.2|1030.4|1030.2|0
1622017750000|2021-05-26 08:29:10|1030.6|1029.8|1030.4|1030.2|1030.6|1030.2|1030.4|1029.8|334
1622017780000|2021-05-26 08:29:40|||||||||70
1622017790000|2021-05-26 08:29:50|1030.6||1030.6||1030.6||1030.6||0
1622017800000|2021-05-26 08:30:00|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|930
1622014720000|2021-05-26 07:38:40||1028.4||1028.4||1028.4||1028.4|0
1622017810000|2021-05-26 08:30:10|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|196
1622014760000|2021-05-26 07:39:20|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|3
1622017820000|2021-05-26 08:30:20|1030.6|1029.8|1029.6|1029|1030.6|1030.2|1029.6|1028.6|821
1622014770000|2021-05-26 07:39:30|1028.2|1027.8|1028.2|1027.6|1028.2|1027.8|1028.2|1027.4|2000
1622017830000|2021-05-26 08:30:30|1029.8|1029.2|1030.2|1029.6|1030.2|1029.6|1029.6|1029|1851
1622014780000|2021-05-26 07:39:40|1027.6|1027.4|1028.2|1027.8|1028.2|1028|1027.6|1027.2|1998
1622017840000|2021-05-26 08:30:40||1029.8||1029.6||1029.8||1029.6|0
1622014790000|2021-05-26 07:39:50|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|1142
1622017890000|2021-05-26 08:31:30||1029.8||1029.8||1029.8||1029.8|0
1622017900000|2021-05-26 08:31:40|1030.4|1030|1030.6|1030.4|1030.6|1030.4|1030.4|1030|703
1622017910000|2021-05-26 08:31:50|||||||||741
1622014800000|2021-05-26 07:40:00|1028.8|1028|1028.8|1028.2|1029.6|1028.6|1028.8|1028|1247
1622018000000|2021-05-26 08:33:20|1030.4|1030.2|1030.6|1030.4|1030.6|1030.4|1030.4|1030|771
1622018010000|2021-05-26 08:33:30|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|742
1622018020000|2021-05-26 08:33:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|60
1622018030000|2021-05-26 08:33:50|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|477
1622018040000|2021-05-26 08:34:00|1029.8|1029.2|1029.6|1029.4|1030|1029.4|1029.4|1028.6|2688
1622014820000|2021-05-26 07:40:20|1029|1028.4|1029|1028.4|1029|1028.4|1029|1028.4|0
1622018060000|2021-05-26 08:34:20|1029.4|1029|1028.8|1028.4|1029.6|1029|1028.8|1028.4|1246
1622018070000|2021-05-26 08:34:30|1029|1028.6|1028.8|1028.4|1029.2|1028.6|1028.8|1028.4|367
1622018080000|2021-05-26 08:34:40|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|245
1622014850000|2021-05-26 07:40:50||1028.6||1028.6||1028.6||1028.6|0
1622018100000|2021-05-26 08:35:00|1029.6|1029|1029.8|1029.4|1030.2|1029.4|1029.6|1029|1388
1622014870000|2021-05-26 07:41:10|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|5
1622018110000|2021-05-26 08:35:10||1029.2||1029.4||1029.4||1029.2|0
1622014880000|2021-05-26 07:41:20|1028.6|1028|1028.4|1028.2|1028.6|1028.2|1028.4|1028|0
1622018120000|2021-05-26 08:35:20|1030|1029.6|1030.4|1029.8|1030.4|1029.8|1030|1029.6|210
1622018130000|2021-05-26 08:35:30|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|0
1622014910000|2021-05-26 07:41:50|1028.2|1027.8|1028.2|1027.4|1028.2|1027.8|1028|1027|353
1622018220000|2021-05-26 08:37:00|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.8|1029.2|0
1622018280000|2021-05-26 08:38:00|1030.2|1029.6|1030.6|1030.2|1030.6|1030.2|1030.2|1029.6|368
1622018290000|2021-05-26 08:38:10|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.2|757
1622014920000|2021-05-26 07:42:00|1028|1027.6|1028|1027.6|1028|1027.6|1028|1027.6|0
1622018310000|2021-05-26 08:38:30||1030.2||1030.2||1030.2||1030.2|0
1622018320000|2021-05-26 08:38:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|250
1622014930000|2021-05-26 07:42:10|1028.4|1027.8|1028|1027.6|1028.8|1028|1028|1027.6|1085
1622018330000|2021-05-26 08:38:50|1030.8||1030.8||1030.8||1030.8||0
1622014940000|2021-05-26 07:42:20|1027.6|1027.4|1027.6|1027.2|1027.6|1027.4|1027.6|1027.2|28
1622018340000|2021-05-26 08:39:00|1030.6||1030.6||1030.6||1030.6||0
1622018360000|2021-05-26 08:39:20|||||||||100
1622014950000|2021-05-26 07:42:30|1027.4|1027.6|1027.6|1027.2|1027.8|1027.6|1027.4|1027.2|7690
1622018380000|2021-05-26 08:39:40|1030.8||1030.8||1030.8||1030.8||0
1622014960000|2021-05-26 07:42:40|1027.4|1027|1027.4|1027.2|1027.4|1027.2|1027.4|1027|282
1622018390000|2021-05-26 08:39:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|0
1622014980000|2021-05-26 07:43:00|||||||||230
1622018410000|2021-05-26 08:40:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|0
1622014990000|2021-05-26 07:43:10|||||||||199
1622018420000|2021-05-26 08:40:20|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.6|1030.2|419
1622018430000|2021-05-26 08:40:30|1030.8||1030.8||1030.8||1030.8||0
1622018440000|2021-05-26 08:40:40|1031||1030.8||1031||1030.8||0
1622018460000|2021-05-26 08:41:00|1031|1030.6|1031.2|1030.8|1031.4|1031|1031|1030.6|171
1622018470000|2021-05-26 08:41:10|1031|1030.6|1030.8|1030.2|1031|1030.8|1030.8|1030.2|2
1622018480000|2021-05-26 08:41:20|1030.6|1030.6|1030.6|1030.2|1030.6|1030.6|1030.6|1030.2|0
1622015000000|2021-05-26 07:43:20|||||||||2532
1622018490000|2021-05-26 08:41:30|1030.8||1030.8||1030.8||1030.8||0
1622018510000|2021-05-26 08:41:50||1030.6||1030.6||1030.6||1030.6|0
1622015050000|2021-05-26 07:44:10|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|627
1622018520000|2021-05-26 08:42:00|||||||||200
1622018580000|2021-05-26 08:43:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|342
1622015070000|2021-05-26 07:44:30|1027||1027||1027||1027||200
1622018590000|2021-05-26 08:43:10|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.4|1660
1622018600000|2021-05-26 08:43:20|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1028.8|21
1622015090000|2021-05-26 07:44:50|||||||||360
1622018640000|2021-05-26 08:44:00||1029.2||1029.2||1029.2||1029.2|0
1622018670000|2021-05-26 08:44:30|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|245
1622018710000|2021-05-26 08:45:10|1029.6|1029|1029.4|1029|1029.6|1029|1029.4|1029|220
1622015110000|2021-05-26 07:45:10|1027.2||1027.2||1027.4||1027.2||1121
1622018720000|2021-05-26 08:45:20|1029.2|1028.8|1029.2|1028.6|1029.4|1028.8|1029.2|1028.6|3
1622018730000|2021-05-26 08:45:30|1029|1029|1029|1028.4|1029|1029|1029|1028.4|1
1622018770000|2021-05-26 08:46:10|1029.2|1028.6|1029.4|1028.8|1029.6|1029|1029.2|1028.6|1329
1622018780000|2021-05-26 08:46:20|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1028.6|64
1622015130000|2021-05-26 07:45:30|1027||1027.2||1027.2||1027||790
1622018790000|2021-05-26 08:46:30|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.4|202
1622015150000|2021-05-26 07:45:50|1027||1027.2||1027.2||1027||2834
1622018800000|2021-05-26 08:46:40|1029|1029|1029|1028.6|1029|1029|1029|1028.2|2
1622018810000|2021-05-26 08:46:50|1028.8|1028.4|1028.6|1028|1028.8|1028.4|1028.6|1028|1
1622018820000|2021-05-26 08:47:00|1028.4|1027.8|1028|1027.6|1028.4|1028|1028|1027.6|483
1622015160000|2021-05-26 07:46:00|1027||1027||1027||1027||0
1622018830000|2021-05-26 08:47:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|207
1622018840000|2021-05-26 08:47:20|1028.2||1028.2||1028.2||1028.2||0
1622018850000|2021-05-26 08:47:30||1028||1027.8||1028||1027.8|0
1622015180000|2021-05-26 07:46:20|1026.8|1026.4|1027|1026|1027|1026.4|1026|1025.2|8270
1622018870000|2021-05-26 08:47:50|1030.8|1028|1029|1028.4|1030.8|1028.6|1029|1027.8|40578
1622015200000|2021-05-26 07:46:40|1027.2|1026.4|1028|1027|1028.4|1027.2|1027.2|1026.4|1614
1622018880000|2021-05-26 08:48:00|1028.8|1028.6|1028.4|1028|1028.8|1028.6|1028.4|1028|183
1622018890000|2021-05-26 08:48:10|1028.2|1027.8|1029.2|1028.6|1029.2|1028.8|1028|1027.6|19803
1622018900000|2021-05-26 08:48:20|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1029.2|1028.6|0
1622018910000|2021-05-26 08:48:30||1029||1028.8||1029||1028.6|1
1622015210000|2021-05-26 07:46:50|1027.4|1027.2|1028.2|1027.4|1028.2|1027.4|1027.4|1027.2|573
1622018930000|2021-05-26 08:48:50|1029|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.6|3
1622018940000|2021-05-26 08:49:00|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|293
1622018950000|2021-05-26 08:49:10|||||||||95
1622018960000|2021-05-26 08:49:20||1028.8||1028.8||1028.8||1028.8|0
1622018970000|2021-05-26 08:49:30|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028|619
1622019010000|2021-05-26 08:50:10|1028.8||1028.6||1028.8||1028.6||187
1622019030000|2021-05-26 08:50:30|1028.4|1028.2|1028|1027.6|1028.4|1028.2|1028|1027.6|6
1622015220000|2021-05-26 07:47:00|1028|1027.2|1027|1026.4|1028|1027.2|1027|1026.4|2435
1622019040000|2021-05-26 08:50:40|1028.2||1028.2||1028.2||1028.2||0
1622019060000|2021-05-26 08:51:00|1028|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|1300
1622015230000|2021-05-26 07:47:10||1026.6||1026.6||1026.6||1026.6|0
1622019070000|2021-05-26 08:51:10|1027.4|1027|1027.2|1026.8|1027.6|1027.2|1027.2|1026.6|5575
1622015280000|2021-05-26 07:48:00|1027.2|1026.8|1027.2|1026.8|1027.2|1027|1027.2|1026.8|1188
1622019080000|2021-05-26 08:51:20|1027.4|1027|1027.6|1027|1027.6|1027|1027.4|1027|2901
1622015290000|2021-05-26 07:48:10||1027||1027||1027||1027|550
1622019090000|2021-05-26 08:51:30|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.8|1027.2|1445
1622019100000|2021-05-26 08:51:40|1027.6|1027|1027.2|1026.8|1027.6|1027|1027.2|1026.6|2950
1622015300000|2021-05-26 07:48:20|1027.8|1026.8|1027.6|1027.2|1028|1027.2|1027.6|1026.8|2140
1622019110000|2021-05-26 08:51:50||1027||1027||1027||1027|5
1622015310000|2021-05-26 07:48:30|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|4
1622019120000|2021-05-26 08:52:00|1027|1026.8|1027|1026.8|1027.2|1026.8|1026.8|1026.6|596
1622015320000|2021-05-26 07:48:40|1027.4||1027.2||1027.4||1027.2||0
1622019130000|2021-05-26 08:52:10|1027.2||1027.2||1027.2||1027||381
1622015360000|2021-05-26 07:49:20|1027|1027|1027|1026.6|1027.2|1027|1026.8|1026.6|1309
1622019140000|2021-05-26 08:52:20|1027.4||1027.4||1027.4||1027.4||0
1622015370000|2021-05-26 07:49:30|1027.2|1026.8|1027.2|1027|1027.2|1027|1027|1026.8|435
1622019150000|2021-05-26 08:52:30|1027||1027||1027||1027||0
1622015400000|2021-05-26 07:50:00|1027|1026.8|1026.6|1025.8|1027|1026.8|1026.4|1025.6|7599
1622019270000|2021-05-26 08:54:30|1027.4|1027|1027|1026.8|1027.4|1027|1027|1026.8|266
1622019280000|2021-05-26 08:54:40|1027.4|1027|1027.6|1027.2|1027.8|1027.4|1027.4|1027|57
1622015410000|2021-05-26 07:50:10|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|0
1622015420000|2021-05-26 07:50:20|1026.8|1026.4|1026.8|1026.2|1027|1026.4|1026.8|1026.2|631
1622019320000|2021-05-26 08:55:20|1027.4||1027.6||1027.6||1027.4||0
1622019330000|2021-05-26 08:55:30|1027.4||1027.4||1027.4||1027.4||0
1622015440000|2021-05-26 07:50:40|1026.6||1026.6||1026.6||1026.6||0
1622019340000|2021-05-26 08:55:40|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|0
1622019370000|2021-05-26 08:56:10|1027.8|1027.6|1028|1027.4|1028|1027.6|1027.8|1027.4|534
1622019380000|2021-05-26 08:56:20|1028.2|1027.6|1029|1028.4|1029.2|1028.4|1028.2|1027.6|4538
1622019390000|2021-05-26 08:56:30|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|0
1622019400000|2021-05-26 08:56:40|1029.4|1029.2|1029.4|1029.2|1030|1029.4|1029|1028.4|3964
1622019420000|2021-05-26 08:57:00|1029.2|1029|1028.8|1028.6|1029.2|1029.2|1028.6|1028.2|1170
1622019430000|2021-05-26 08:57:10|1028.6|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|2
1622019440000|2021-05-26 08:57:20|1028.6||1028.6||1028.6||1028.6||500
1622019480000|2021-05-26 08:58:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|196
1622019490000|2021-05-26 08:58:10||1028.4||1028.4||1028.4||1028.4|0
1622019520000|2021-05-26 08:58:40|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|450
1622019530000|2021-05-26 08:58:50|1029.2|1028.8|1029.4|1028.8|1029.6|1029|1029.2|1028.8|716
1622015450000|2021-05-26 07:50:50|1026.4||1026.4||1026.4||1026.4||1146
1622019540000|2021-05-26 08:59:00|1029.6|1029|1030|1029.6|1030.2|1029.8|1029.6|1029|280
1622015470000|2021-05-26 07:51:10|||||||||300
1622019550000|2021-05-26 08:59:10|1030.2|1029.4|1030.2|1029.8|1030.2|1029.8|1029.6|1029.2|1197
1622015480000|2021-05-26 07:51:20|||||||||200
1622019560000|2021-05-26 08:59:20||1030||1030||1030||1030|0
1622015490000|2021-05-26 07:51:30|1026.2|1026|1025.8|1025.6|1026.2|1026|1025.8|1025.6|4084
1622019570000|2021-05-26 08:59:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.4|286
1622015500000|2021-05-26 07:51:40|||||||||186
1622019590000|2021-05-26 08:59:50|1029.8|1029.4|1029.6|1029|1029.8|1029.4|1029.6|1029|251
1622015510000|2021-05-26 07:51:50|1025.6|1025.2|1025.6|1025.4|1025.6|1025.4|1025.6|1025|1065
1622019600000|2021-05-26 09:00:00|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1029.2|1028.6|0
1622015520000|2021-05-26 07:52:00|1025.8|1025.6|1026|1025.4|1026|1025.8|1025.8|1025.4|897
1622019610000|2021-05-26 09:00:10|1029.4|1029.2|1029.2|1028.8|1029.4|1029.2|1029.2|1028.6|4730
1622019630000|2021-05-26 09:00:30|1030.2|1029|1029.8|1029.4|1030.2|1029.4|1029.8|1029|7500
1622019650000|2021-05-26 09:00:50|1029.6||1029.6||1029.6||1029.6||0
1622019670000|2021-05-26 09:01:10|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|659
1622019680000|2021-05-26 09:01:20||1029.6||1029.4||1029.6||1029.4|0
1622019690000|2021-05-26 09:01:30|1030|1029.6|1029.6|1029.4|1030|1029.8|1029.6|1029.4|1567
1622019710000|2021-05-26 09:01:50|1029.8|1029.6|1030|1029.4|1030.2|1029.6|1029.8|1029.4|484
1622015550000|2021-05-26 07:52:30|1026.2|1025.6|1026.6|1026.2|1026.6|1026.2|1026.2|1025.6|827
1622019730000|2021-05-26 09:02:10|1029.8||1029.8||1029.8||1029.8||0
1622015560000|2021-05-26 07:52:40||1026||1026.2||1026.2||1026|0
1622019740000|2021-05-26 09:02:20|1030||1029.8||1030||1029.8||60
1622015580000|2021-05-26 07:53:00|1026.8|1026.4|1026.8|1026.6|1026.8|1026.6|1026.8|1026.4|760
1622019750000|2021-05-26 09:02:30|1030|1029.6|1030.6|1030.2|1030.8|1030.2|1030|1029.6|1921
1622015590000|2021-05-26 07:53:10||1026.4||1026.4||1026.4||1026.4|0
1622019760000|2021-05-26 09:02:40|1030.8||1030.6||1030.8||1030.6||200
1622019780000|2021-05-26 09:03:00||1030.4||1030.2||1030.4||1030.2|0
1622019790000|2021-05-26 09:03:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|331
1622019800000|2021-05-26 09:03:20|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|0
1622015660000|2021-05-26 07:54:20|1027|1026.6|1027.6|1027|1027.8|1027|1027|1026.6|2056
1622019810000|2021-05-26 09:03:30|1030.2|1030|1030.2|1029.6|1030.4|1030|1030|1029.6|1477
1622015670000|2021-05-26 07:54:30|1027.4|1026.8|1027|1026.4|1027.4|1026.8|1027|1026.4|34
1622019820000|2021-05-26 09:03:40|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|0
1622015680000|2021-05-26 07:54:40|1027.2|1026.6|1027.4|1026.8|1027.6|1026.8|1027.2|1026.6|500
1622019830000|2021-05-26 09:03:50|1030.2||1030.2||1030.4||1030.2||23
1622015690000|2021-05-26 07:54:50|1027.2|1026.6|1027.2|1026.8|1027.4|1026.8|1027.2|1026.6|0
1622019850000|2021-05-26 09:04:10|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.4|500
1622015700000|2021-05-26 07:55:00||1026.6||1026.8||1026.8||1026.6|0
1622019860000|2021-05-26 09:04:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|195
1622019880000|2021-05-26 09:04:40|1030.2||1030.4||1030.4||1030.2||0
1622015710000|2021-05-26 07:55:10||1027||1026.8||1027||1026.8|500
1622019900000|2021-05-26 09:05:00||1029.8||1029.8||1029.8||1029.8|0
1622015720000|2021-05-26 07:55:20|1027.4|1027|1027.8|1027.4|1027.8|1027.4|1027.2|1027|1796
1622019920000|2021-05-26 09:05:20|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|0
1622015730000|2021-05-26 07:55:30|1028|1027.6|1028|1027.4|1028.2|1027.6|1028|1027.4|0
1622019930000|2021-05-26 09:05:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1622015740000|2021-05-26 07:55:40|1027.8|1027.2|1027.6|1027|1027.8|1027.2|1027.6|1027|594
1622019940000|2021-05-26 09:05:40|1030.4||1030||1030.4||1030||0
1622015750000|2021-05-26 07:55:50|1027.8|1027.2|1027.8|1027.2|1027.8|1027.4|1027.8|1027.2|0
1622019950000|2021-05-26 09:05:50|1030.2||1030||1030.2||1030||0
1622015760000|2021-05-26 07:56:00|1027.6||1027.8||1027.8||1027.6||0
1622019960000|2021-05-26 09:06:00|1030.2||1030||1030.2||1030||0
1622020000000|2021-05-26 09:06:40|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.4|941
1622020020000|2021-05-26 09:07:00||1029.8||1029.8||1029.8||1029.8|0
1622020030000|2021-05-26 09:07:10|1030.2|1030|1031.2|1030.8|1031.2|1030.8|1030.2|1030|2607
1622015790000|2021-05-26 07:56:30|1027.6||1027.6||1027.8||1027.6||0
1622020040000|2021-05-26 09:07:20|1031||1031.2||1031.2||1031||0
1622015800000|2021-05-26 07:56:40|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|480
1622020050000|2021-05-26 09:07:30|1031||1031||1031||1031||0
1622015820000|2021-05-26 07:57:00|1028|1027.6|1029|1028.2|1029.2|1028.2|1028|1027.6|516
1622020060000|2021-05-26 09:07:40|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|403
1622020080000|2021-05-26 09:08:00||1030.4||1030.6||1030.6||1030.4|0
1622020090000|2021-05-26 09:08:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.6|206
1622020100000|2021-05-26 09:08:20|1031.6|1031.2|1032|1031.4|1032|1031.4|1031.6|1031|652
1622020110000|2021-05-26 09:08:30|1032.2||1031.8||1032.2||1031.8||0
1622015840000|2021-05-26 07:57:20|1029.2||1028.8||1029.2||1028.8||0
1622020130000|2021-05-26 09:08:50|1032|1031.6|1032.2|1031.6|1032.2|1031.8|1032|1031.6|31
1622020140000|2021-05-26 09:09:00|1032|1031.4|1032.2|1031.8|1032.2|1031.8|1032|1031.4|0
1622020160000|2021-05-26 09:09:20|||||||||58
1622015850000|2021-05-26 07:57:30|1029|1028.4|1029.2|1028.6|1029.4|1028.6|1028.8|1028.4|910
1622020170000|2021-05-26 09:09:30||1032||1031.8||1032||1031.8|487
1622020190000|2021-05-26 09:09:50|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|3597
1622020200000|2021-05-26 09:10:00|1031.8|1031.4|1032.6|1032|1032.6|1032.2|1031.8|1031.4|1252
1622015880000|2021-05-26 07:58:00||1028.8||1028.8||1028.8||1028.8|0
1622020210000|2021-05-26 09:10:10|1032.4|1031.8|1032.6|1032|1032.6|1032|1032.2|1031.8|0
1622020240000|2021-05-26 09:10:40|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032|1031.8|2855
1622015890000|2021-05-26 07:58:10|1029.4|1029|1030|1029|1030|1029|1029.4|1029|691
1622020290000|2021-05-26 09:11:30|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.6|500
1622015900000|2021-05-26 07:58:20|1029.6|1029.4|1030|1029.6|1030|1029.6|1029.6|1029.4|264
1622020310000|2021-05-26 09:11:50|1032.6||1032.6||1032.6||1032.6||0
1622020320000|2021-05-26 09:12:00|1032.4||1032.6||1032.6||1032.4||0
1622015910000|2021-05-26 07:58:30|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|2678
1622020330000|2021-05-26 09:12:10|1032.4||1032.4||1032.4||1032.4||0
1622020350000|2021-05-26 09:12:30|1032.2||1032.2||1032.4||1032.2||0
1622015930000|2021-05-26 07:58:50|1029.4|1029|1029.8|1029.4|1030|1029.4|1029|1028.8|3513
1622020360000|2021-05-26 09:12:40|1032|1031.8|1032.4|1031.8|1032.4|1032|1032|1031.4|1188
1622020370000|2021-05-26 09:12:50|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1622020380000|2021-05-26 09:13:00|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1622020390000|2021-05-26 09:13:10||1032.2||1032||1032.2||1032|0
1622020400000|2021-05-26 09:13:20||1032.2||1032||1032.2||1032|0
1622015940000|2021-05-26 07:59:00|1030|1029.6|1029.8|1029.4|1030|1029.8|1029.8|1029.4|1100
1622020430000|2021-05-26 09:13:50|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|495
1622020460000|2021-05-26 09:14:20|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|489
1622020500000|2021-05-26 09:15:00|1032||1032||1032||1032||310
1622015960000|2021-05-26 07:59:20|1029.6||1029.6||1029.6||1029.6||0
1622020510000|2021-05-26 09:15:10|1031.8||1031.8||1032||1031.8||0
1622020600000|2021-05-26 09:16:40|1032||1031.8||1032||1031.8||485
1622020620000|2021-05-26 09:17:00|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|0
1622020630000|2021-05-26 09:17:10|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1622015970000|2021-05-26 07:59:30|1029.8||1029.8||1029.8||1029.8||0
1622020640000|2021-05-26 09:17:20|1032.4||1032.4||1032.4||1032.2||0
1622015980000|2021-05-26 07:59:40|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|330
1622020650000|2021-05-26 09:17:30|1032.2||1032.4||1032.4||1032.2||0
1622020660000|2021-05-26 09:17:40||1032||1032||1032||1032|0
1622015990000|2021-05-26 07:59:50|1030.2|1029.8|1030|1029.6|1030.6|1030|1030|1029.6|4462
1622020680000|2021-05-26 09:18:00||1032.2||1032.2||1032.2||1032.2|0
1622020690000|2021-05-26 09:18:10|1032.2|1032|1032|1031.8|1032.8|1032.4|1032|1031.8|3126
1622016000000|2021-05-26 08:00:00||1029.8||1029.8||1029.8||1029.8|0
1622020700000|2021-05-26 09:18:20|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.4|245
1622016010000|2021-05-26 08:00:10|1030.2||1030.4||1030.4||1030.2||694
1622020710000|2021-05-26 09:18:30||1031.4||1031.4||1031.4||1031.4|0
1622016020000|2021-05-26 08:00:20|1030.2||1030.2||1030.2||1030.2||0
1622020720000|2021-05-26 09:18:40|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|1
1622016060000|2021-05-26 08:01:00|1030.4|1030|1031.2|1030.6|1031.2|1030.6|1030.4|1030|1414
1622020730000|2021-05-26 09:18:50|1032.2|1031.8|1032.6|1032|1032.6|1032|1032.2|1031.8|350
1622016070000|2021-05-26 08:01:10|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|0
1622020740000|2021-05-26 09:19:00|1032.4|1031.8|1032.2|1031.6|1032.4|1031.8|1032.2|1031.6|0
1622016100000|2021-05-26 08:01:40|1030.6|1030.4|1031.2|1030.6|1031.2|1030.8|1030.6|1030.4|3691
1622020750000|2021-05-26 09:19:10|1032|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|312
1622020770000|2021-05-26 09:19:30||1031.4||1031.4||1031.6||1031.4|0
1622020780000|2021-05-26 09:19:40||1031.6||1031.6||1031.6||1031.6|0
1622016110000|2021-05-26 08:01:50|1031.4|1030.8|1031.4|1031|1031.4|1031.2|1031.4|1030.8|0
1622020790000|2021-05-26 09:19:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|301
1622016130000|2021-05-26 08:02:10|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|825
1622020800000|2021-05-26 09:20:00|1032|1031.4|1031.8|1031.2|1032|1031.4|1031.8|1031.2|1000
1622016140000|2021-05-26 08:02:20||1031.2||1031.4||1031.6||1031.2|0
1622020820000|2021-05-26 09:20:20|1031.6|1031.4|1031.8|1031.2|1032|1031.4|1031.6|1031.2|0
1622016150000|2021-05-26 08:02:30|1031.6||1031.6||1031.6||1031.6||0
1622020830000|2021-05-26 09:20:30|1032|1031.4|1032.2|1031.4|1032.2|1031.8|1032|1031.2|0
1622016160000|2021-05-26 08:02:40|1031.8||1031.8||1031.8||1031.8||0
1622020840000|2021-05-26 09:20:40|1032|1031.2|1031.6|1031.2|1032|1031.2|1031.4|1031.2|0
1622016190000|2021-05-26 08:03:10||1031.6||1031.6||1031.6||1031.6|10
1622020860000|2021-05-26 09:21:00|1031.8||1031.8||1031.8||1031.8||0
1622020870000|2021-05-26 09:21:10||1031.4||1031.2||1031.4||1031.2|0
1622016200000|2021-05-26 08:03:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|1772
1622020880000|2021-05-26 09:21:20||1031.4||1031.4||1031.4||1031.4|0
1622020890000|2021-05-26 09:21:30||1031.2||1031.2||1031.2||1031.2|0
1622016210000|2021-05-26 08:03:30||1031.2||1031.2||1031.2||1031.2|0
1622020900000|2021-05-26 09:21:40||1031.4||1031.4||1031.4||1031.4|100
1622016220000|2021-05-26 08:03:40|1031.6|1031.4|1032|1031.4|1032|1031.4|1031.4|1031.4|0
1622020910000|2021-05-26 09:21:50||1031.2||1031.2||1031.2||1031.2|0
1622016230000|2021-05-26 08:03:50|1031.8||1031.8||1031.8||1031.8||0
1622020940000|2021-05-26 09:22:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1622016250000|2021-05-26 08:04:10|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|500
1622020950000|2021-05-26 09:22:30||1031.2||1031.2||1031.2||1031.2|0
1622016260000|2021-05-26 08:04:20||1031.6||1031.6||1031.6||1031.6|0
1622020980000|2021-05-26 09:23:00|1031.6||1031.6||1031.6||1031.6||0
1622020990000|2021-05-26 09:23:10|1031.8||1031.6||1031.8||1031.6||0
1622016270000|2021-05-26 08:04:30|1032|1031.8|1032|1031.6|1032.2|1031.8|1032|1031.6|466
1622021000000|2021-05-26 09:23:20|1031.8||1031.6||1031.8||1031.6||0
1622016280000|2021-05-26 08:04:40||1031.8||1031.8||1031.8||1031.8|0
1622021010000|2021-05-26 09:23:30|1031.8||1031.6||1031.8||1031.6||0
1622016310000|2021-05-26 08:05:10|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|582
1622021020000|2021-05-26 09:23:40|1031.4|1031|1031.8|1031.2|1031.8|1031.2|1031.2|1031|194
1622016350000|2021-05-26 08:05:50|1032.4|1032.2|1032.2|1032|1032.4|1032.2|1032.2|1032|528
1622021040000|2021-05-26 09:24:00|1031.6|1031.4|1032.2|1031.8|1032.2|1031.8|1031.6|1031.4|210
1622016360000|2021-05-26 08:06:00|1032.4|1032.2|1032.6|1032.4|1032.8|1032.4|1032.4|1032.2|861
1622021050000|2021-05-26 09:24:10|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|430
1622016380000|2021-05-26 08:06:20|||||||||34
1622021060000|2021-05-26 09:24:20|1032.2||1032.2||1032.4||1032.2||0
1622021080000|2021-05-26 09:24:40|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|345
1622021090000|2021-05-26 09:24:50|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.2|829
1622021100000|2021-05-26 09:25:00||1031.6||1031.4||1031.6||1031.4|51
1622021130000|2021-05-26 09:25:30|1032|1031.6|1032.4|1031.6|1032.4|1031.8|1032|1031.6|1391
1622021140000|2021-05-26 09:25:40|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|0
1622021150000|2021-05-26 09:25:50||1031.6||1031.6||1031.6||1031.6|0
1622021160000|2021-05-26 09:26:00|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|0
1622021170000|2021-05-26 09:26:10|1031.8|1031.2|1031.4|1031.2|1031.8|1031.2|1031.4|1031|1428
1622021180000|2021-05-26 09:26:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|325
1622021190000|2021-05-26 09:26:30|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|0
1622021210000|2021-05-26 09:26:50||1031.6||1031.6||1031.6||1031.4|250
1622016460000|2021-05-26 08:07:40|1032.8|1032.6|1033|1032.8|1033|1032.8|1032.8|1032.6|4515
1622021240000|2021-05-26 09:27:20|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|462
1622021250000|2021-05-26 09:27:30|1032.2|1031.8|1031.2|1030.6|1032.2|1031.8|1031.2|1030.6|3649
1622021260000|2021-05-26 09:27:40|1031|1030.4|1031|1030.6|1031.2|1030.8|1031|1030.4|500
1622016470000|2021-05-26 08:07:50|1032.8|1032.6|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|730
1622021270000|2021-05-26 09:27:50|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|86
1622016480000|2021-05-26 08:08:00|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.2|1032|286
1622021280000|2021-05-26 09:28:00|1030.6||1030.6||1030.6||1030.6||616
1622021320000|2021-05-26 09:28:40|||||||||50
1622016490000|2021-05-26 08:08:10|1032.2|1031.8|1032|1031.6|1032.2|1031.8|1031.6|1031.2|787
1622021330000|2021-05-26 09:28:50|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.6|1030.4|510
1622016540000|2021-05-26 08:09:00|1031.8||1032||1032||1031.8||0
1622021360000|2021-05-26 09:29:20||1030.6||1030.4||1030.6||1030.4|0
1622016570000|2021-05-26 08:09:30|1032.2|1031.8|1032.4|1032.2|1032.6|1032.2|1032.2|1031.8|2710
1622021370000|2021-05-26 09:29:30|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1622021380000|2021-05-26 09:29:40|1031|1030.4|1031|1030.4|1031|1030.6|1031|1030.4|0
1622021410000|2021-05-26 09:30:10||1030.6||1030.6||1030.6||1030.6|0
1622021420000|2021-05-26 09:30:20||1030.4||1030.4||1030.4||1030.4|0
1622021430000|2021-05-26 09:30:30||1030.6||1030.6||1030.6||1030.6|0
1622021460000|2021-05-26 09:31:00||1030.4||1030.6||1030.6||1030.4|0
1622016590000|2021-05-26 08:09:50|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|334
1622021470000|2021-05-26 09:31:10||1030.4||1030.6||1030.6||1030.4|0
1622021480000|2021-05-26 09:31:20|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1622016600000|2021-05-26 08:10:00|1032|1030.8|1031.2|1031|1032|1031.4|1031.2|1030.6|5001
1622021490000|2021-05-26 09:31:30||1030.4||1030.6||1030.6||1030.4|0
1622021510000|2021-05-26 09:31:50|1031.2|1030.8|1031.2|1030.8|1031.6|1031|1031.2|1030.8|381
1622016610000|2021-05-26 08:10:10|1031|1030.6|1030.8|1030.2|1031|1030.6|1030.8|1030.2|317
1622021520000|2021-05-26 09:32:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|983
1622016630000|2021-05-26 08:10:30|1031|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.4|1691
1622021530000|2021-05-26 09:32:10|1031.4|1031.4|1031.4|1031.2|1031.6|1031.4|1031.4|1031.2|335
1622021540000|2021-05-26 09:32:20|1031.6||1031.6||1031.6||1031.6||0
1622016640000|2021-05-26 08:10:40||1030.4||1030.2||1030.4||1030.2|100
1622021550000|2021-05-26 09:32:30||1031.4||1031.4||1031.4||1031.4|0
1622016650000|2021-05-26 08:10:50|1030.6|1030.6|1030.6|1030|1030.6|1030.6|1030.6|1030|238
1622021560000|2021-05-26 09:32:40|1031.4|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|370
1622016660000|2021-05-26 08:11:00|1030.4|1029.8|1030.2|1029.6|1030.4|1030|1030.2|1029.4|2
1622021570000|2021-05-26 09:32:50|1031.8|1031.6|1031.8|1031.4|1032.2|1031.8|1031.8|1031.4|484
1622021610000|2021-05-26 09:33:30|1031.6||1031.6||1031.6||1031.6||0
1622016690000|2021-05-26 08:11:30|1030|1029.4|1030|1029.2|1030|1029.4|1030|1029|0
1622021640000|2021-05-26 09:34:00|1031.8|1031.2|1031.6|1031|1031.8|1031.2|1031.4|1031|656
1622021650000|2021-05-26 09:34:10||1031.2||1031.2||1031.2||1031.2|0
1622016710000|2021-05-26 08:11:50||1029||1029.2||1029.2||1029|0
1622021660000|2021-05-26 09:34:20|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1030.6|359
1622016720000|2021-05-26 08:12:00||1029.4||1029.4||1029.4||1029.4|0
1622021700000|2021-05-26 09:35:00|1031|1030.8|1031|1030.4|1031|1030.8|1031|1030.4|427
1622021710000|2021-05-26 09:35:10||1030.6||1030.6||1030.6||1030.6|0
1622021730000|2021-05-26 09:35:30||1030.4||1030.6||1030.8||1030.4|510
1622021740000|2021-05-26 09:35:40||1030.8||1030.8||1030.8||1030.8|0
1622016740000|2021-05-26 08:12:20|1029.8|1029.2|1029.4|1029.2|1029.8|1029.2|1029.4|1029|665
1622021770000|2021-05-26 09:36:10|1031.2||1031.4||1031.4||1031.2||1
1622021780000|2021-05-26 09:36:20|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1622016760000|2021-05-26 08:12:40|1029.2|1029|1029.4|1029|1029.4|1029|1029.2|1029|1
1622021800000|2021-05-26 09:36:40|1031.4|1030.8|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1622016780000|2021-05-26 08:13:00|1029.2|1028.8|1028.8|1028.6|1029.2|1028.8|1028.8|1028.4|5609
1622021850000|2021-05-26 09:37:30|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1622021860000|2021-05-26 09:37:40|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1622016800000|2021-05-26 08:13:20|1029|1028.8|1030|1029.2|1030|1029.2|1029|1028.6|2227
1622021880000|2021-05-26 09:38:00||1030.6||1030.8||1030.8||1030.6|0
1622016810000|2021-05-26 08:13:30|1030.2|1029.4|1030.2|1029.6|1030.2|1030|1030.2|1029.4|0
1622021890000|2021-05-26 09:38:10|1031|1031|1031.4|1031.2|1031.6|1031.2|1031|1030.6|2084
1622021910000|2021-05-26 09:38:30|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|343
1622021920000|2021-05-26 09:38:40|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|0
1622021940000|2021-05-26 09:39:00|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1622016820000|2021-05-26 08:13:40|1030|1029.4|1030|1029.6|1030|1029.6|1030|1029.4|0
1622021980000|2021-05-26 09:39:40|1031.4|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|256
1622021990000|2021-05-26 09:39:50|1031|1030.8|1031|1030.6|1031|1030.8|1031|1030.6|225
1622022040000|2021-05-26 09:40:40|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|182
1622022060000|2021-05-26 09:41:00|1031|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1622016830000|2021-05-26 08:13:50||1029.4||1029.4||1029.6||1029.4|0
1622022070000|2021-05-26 09:41:10|1030.8||1031||1031||1030.8||0
1622016840000|2021-05-26 08:14:00||1029.6||1029.6||1029.6||1029.6|0
1622022080000|2021-05-26 09:41:20|1030.8||1030.8||1030.8||1030.8||0
1622022090000|2021-05-26 09:41:30||1030.2||1030.2||1030.2||1030.2|0
1622016870000|2021-05-26 08:14:30|1030.2|1029.8|1030.2|1029.8|1030.2|1030|1030.2|1029.6|1714
1622022100000|2021-05-26 09:41:40|1030.6|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|40
1622022140000|2021-05-26 09:42:20|1030.6||1030.4||1030.6||1030.4||500
1622016880000|2021-05-26 08:14:40||1030||1029.8||1030||1029.8|0
1622022180000|2021-05-26 09:43:00|1030.6|1030|1030.2|1029.8|1030.6|1030|1030|1029.6|5209
1622016890000|2021-05-26 08:14:50|1030|1030|1030.2|1030|1030.2|1030|1030|1030|141
1622022190000|2021-05-26 09:43:10|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|610
1622022200000|2021-05-26 09:43:20||1030||1030.2||1030.2||1030|0
1622016910000|2021-05-26 08:15:10|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|146
1622022210000|2021-05-26 09:43:30|1030.4||1030.4||1030.4||1030.4||0
1622016920000|2021-05-26 08:15:20|1030|1029.6|1030|1029.4|1030|1029.6|1029.8|1029.4|984
1622022220000|2021-05-26 09:43:40|1030.2|1030|1030.2|1029.6|1030.2|1030|1030.2|1029.6|0
1622016930000|2021-05-26 08:15:30|1029.8||1029.6||1029.8||1029.6||0
1622022230000|2021-05-26 09:43:50|1030.4|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|791
1622016950000|2021-05-26 08:15:50|1029.4|1029|1029.4|1029|1029.6|1029|1029.4|1029|0
1622022260000|2021-05-26 09:44:20||1030.2||1030.2||1030.2||1030.2|0
1622022280000|2021-05-26 09:44:40|1030.6||1030.8||1030.8||1030.6||155
1622022300000|2021-05-26 09:45:00|1030.6|1030|1030.2|1030|1030.6|1030|1030.2|1030|400
1622022310000|2021-05-26 09:45:10|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|475
1622022320000|2021-05-26 09:45:20|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.6|247
1622022340000|2021-05-26 09:45:40|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|776
1622022350000|2021-05-26 09:45:50|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|405
1622022360000|2021-05-26 09:46:00|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.4|1030|1562
1622022400000|2021-05-26 09:46:40|1030.8|1030.4|1031.4|1031|1031.4|1031.2|1030.8|1030.4|939
1622022410000|2021-05-26 09:46:50|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|292
1622022420000|2021-05-26 09:47:00|1030.6|1030.2|1030|1029.4|1030.6|1030.2|1030|1029.4|560
1622016960000|2021-05-26 08:16:00|1029.6||1029.6||1029.6||1029.6||0
1622022430000|2021-05-26 09:47:10|1029.8|1029.2|1030.2|1029.6|1030.2|1029.8|1029.6|1029|1305
1622016970000|2021-05-26 08:16:10|1029.4|1029.2|1029.4|1029|1029.4|1029.2|1029.4|1029|5
1622022440000|2021-05-26 09:47:20|1030|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|100
1622016980000|2021-05-26 08:16:20|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|1029.6|1029.2|0
1622022460000|2021-05-26 09:47:40||1029.6||1029.4||1029.6||1029.4|0
1622017000000|2021-05-26 08:16:40|1029.4|1029|1029|1028.6|1029.4|1029|1029|1028.2|1210
1622022470000|2021-05-26 09:47:50|1030.2|1029.6|1029.8|1029.6|1030.2|1029.6|1029.8|1029.6|0
1622017020000|2021-05-26 08:17:00|1029.2|1028.8|1029|1028.8|1029.2|1028.8|1029|1028.8|0
1622022480000|2021-05-26 09:48:00|1030|1029.8|1030.6|1030|1030.6|1030|1030|1029.8|1
1622017030000|2021-05-26 08:17:10|1029.2|1029|1029.6|1029.2|1029.6|1029.2|1029.2|1029|400
1622022490000|2021-05-26 09:48:10|1030.8|1030.2|1030.6|1030|1030.8|1030.4|1030.4|1030|900
1622022500000|2021-05-26 09:48:20|1030.4|1029.8|1030.6|1030|1030.6|1030|1030.4|1029.8|0
1622017040000|2021-05-26 08:17:20|1029.4|1029|1029|1028.4|1029.4|1029|1028.8|1028.2|2562
1622022510000|2021-05-26 09:48:30|1030.4||1030.6||1030.6||1030.4||0
1622022520000|2021-05-26 09:48:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1622022530000|2021-05-26 09:48:50||1030||1030||1030||1030|0
1622017050000|2021-05-26 08:17:30||1028.6||1028.6||1028.6||1028.6|0
1622022540000|2021-05-26 09:49:00|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1622017060000|2021-05-26 08:17:40|1029.2|1028.8|1029.6|1029|1029.6|1029|1029.2|1028.8|1003
1622022560000|2021-05-26 09:49:20|1030.6||1030.6||1030.6||1030.6||0
1622017080000|2021-05-26 08:18:00|1029.4||1029.6||1029.6||1029.4||0
1622022590000|2021-05-26 09:49:50||1030||1030||1030||1030|0
1622017100000|2021-05-26 08:18:20||1029.2||1029.2||1029.2||1029.2|0
1622017110000|2021-05-26 08:18:30|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|1
1622022600000|2021-05-26 09:50:00||1030.2||1030||1030.2||1030|0
1622017120000|2021-05-26 08:18:40|1029.4||1029.4||1029.6||1029.4||0
1622022610000|2021-05-26 09:50:10|1030.4||1030.4||1030.4||1030.4||0
1622017130000|2021-05-26 08:18:50|1029|1028.6|1029|1028.6|1029|1028.6|1028.8|1028.6|374
1622022620000|2021-05-26 09:50:20|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.6|1030|0
1622017150000|2021-05-26 08:19:10|1028.8|1028.2|1028.6|1028|1028.8|1028.4|1028.6|1028|740
1622022630000|2021-05-26 09:50:30||1030.2||1030.2||1030.2||1030|0
1622022640000|2021-05-26 09:50:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1570
1622022650000|2021-05-26 09:50:50||1030.2||1030.4||1030.4||1030.2|0
1622017160000|2021-05-26 08:19:20||1027.8||1028||1028||1027.8|0
1622022660000|2021-05-26 09:51:00||1030.6||1030.4||1030.6||1030.4|0
1622017170000|2021-05-26 08:19:30|1028.8||1028.8||1028.8||1028.8||0
1622022690000|2021-05-26 09:51:30||1030.2||1030.2||1030.2||1030.2|0
1622022700000|2021-05-26 09:51:40||1030.4||1030.4||1030.4||1030.4|0
1622017180000|2021-05-26 08:19:40|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1622022720000|2021-05-26 09:52:00|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|519
1622017190000|2021-05-26 08:19:50||1028.2||1028.2||1028.2||1028.2|0
1622022730000|2021-05-26 09:52:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|2570
1622022740000|2021-05-26 09:52:20||1031||1031||1031||1031|0
1622022750000|2021-05-26 09:52:30|1031.4|1030.8|1031|1030.8|1031.4|1030.8|1031|1030.8|590
1622022780000|2021-05-26 09:53:00|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030|708
1622022790000|2021-05-26 09:53:10|1030.8|1030.4|1031.2|1031|1031.2|1031|1030.8|1030.4|600
1622022800000|2021-05-26 09:53:20|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|1509
1622022810000|2021-05-26 09:53:30||1031.2||1031.4||1031.4||1031.2|186
1622022820000|2021-05-26 09:53:40||1031.2||1031.2||1031.2||1031.2|0
1622022830000|2021-05-26 09:53:50|1031.4|1031|1031.4|1031|1031.4|1031.4|1031.4|1031|15
1622022840000|2021-05-26 09:54:00|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|450
1622017200000|2021-05-26 08:20:00|1028.6||1028.8||1028.8||1028.6||0
1622022850000|2021-05-26 09:54:10|1031|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|0
1622022890000|2021-05-26 09:54:50|1031.2||1031.2||1031.2||1031.2||853
1622017210000|2021-05-26 08:20:10||1028.4||1028.4||1028.4||1028.4|0
1622022900000|2021-05-26 09:55:00|1031.4||1031.2||1031.4||1031.2||0
1622022910000|2021-05-26 09:55:10|1031.4||1031.2||1031.4||1031.2||0
1622017220000|2021-05-26 08:20:20||1028.2||1028.4||1028.4||1028.2|0
1622022920000|2021-05-26 09:55:20|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|21
1622017270000|2021-05-26 08:21:10|1029|1028.6|1028.8|1028.2|1029|1028.8|1028.2|1027.8|4555
1622022930000|2021-05-26 09:55:30|1031.4||1031.6||1031.6||1031.4||0
1622017280000|2021-05-26 08:21:20||1028.4||1028.4||1028.4||1028.4|0
1622022940000|2021-05-26 09:55:40|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1622022980000|2021-05-26 09:56:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1622023000000|2021-05-26 09:56:40|1031.6||1031.6||1031.6||1031.6||0
1622017300000|2021-05-26 08:21:40|1028.6|1028.2|1028.4|1028|1028.6|1028.2|1028.4|1028|278
1622023050000|2021-05-26 09:57:30|1031.8||1031.8||1031.8||1031.8||480
1622023070000|2021-05-26 09:57:50|||||||||200
1622017360000|2021-05-26 08:22:40|1028.6|1028.2|1028.8|1028.2|1029|1028.4|1028.6|1028.2|809
1622023080000|2021-05-26 09:58:00||1031.6||1031.6||1031.6||1031.6|0
1622017370000|2021-05-26 08:22:50|1028.6|1028.4|1028.6|1028|1028.8|1028.4|1028.6|1028|467
1622023110000|2021-05-26 09:58:30|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|1804
1622023150000|2021-05-26 09:59:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|300
1622017390000|2021-05-26 08:23:10|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.2|1028.2|300
1622023160000|2021-05-26 09:59:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1622023170000|2021-05-26 09:59:30|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.8|1031.4|0
1622023180000|2021-05-26 09:59:40|1031.8|1031.6|1031.6|1031|1031.8|1031.6|1031.4|1030.8|272
1622023190000|2021-05-26 09:59:50|1031.4||1031.4||1031.4||1031.4||0
1622023210000|2021-05-26 10:00:10|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|0
1622023230000|2021-05-26 10:00:30|1031.4|1031.2|1032.4|1032.2|1032.8|1032.4|1031.4|1031.2|5322
1622023240000|2021-05-26 10:00:40|1032.2|1032|1032.4|1031.8|1032.4|1032.2|1032.2|1031.8|745
1622017400000|2021-05-26 08:23:20|1028.6|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|617
1622023250000|2021-05-26 10:00:50|1032.2|1032|1032.4|1031.8|1032.4|1032.2|1032.2|1031.8|1351
1622023260000|2021-05-26 10:01:00|1032.8|1032|1032.8|1032.4|1032.8|1032.6|1032.4|1032|2792
1622023270000|2021-05-26 10:01:10|1033|1032.6|1032.8|1032.2|1033|1032.8|1032.6|1032.2|2781
1622023280000|2021-05-26 10:01:20|1032.6|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|628
1622023290000|2021-05-26 10:01:30|1032.6|1032.2|1032|1031.4|1032.6|1032.2|1032|1031.4|950
1622023300000|2021-05-26 10:01:40|1032.6|1031.6|1032.6|1032.4|1032.8|1032.4|1032.4|1031.6|3178
1622023310000|2021-05-26 10:01:50|1033|1032.6|1033.4|1033|1033.6|1033.2|1033|1032.6|2292
1622023320000|2021-05-26 10:02:00|1033.8|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1032.8|800
1622017410000|2021-05-26 08:23:30|1029|1028.4|1030.6|1030|1030.6|1030|1029|1028.4|5667
1622023340000|2021-05-26 10:02:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|938
1622017420000|2021-05-26 08:23:40|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|0
1622023360000|2021-05-26 10:02:40|1033.6||1033.6||1033.6||1033.6||0
1622023370000|2021-05-26 10:02:50|1033.2||1033.6||1033.6||1033.2||1
1622017450000|2021-05-26 08:24:10|1030.6|1030|1031|1030.6|1031.4|1030.6|1030.6|1030|1186
1622023380000|2021-05-26 10:03:00|1033.4||1033.4||1033.4||1033.4||0
1622017460000|2021-05-26 08:24:20|1030.8||1030.8||1030.8||1030.8||0
1622023390000|2021-05-26 10:03:10|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1622017490000|2021-05-26 08:24:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.2|465
1622023400000|2021-05-26 10:03:20||1033||1033||1033.2||1033|668
1622017500000|2021-05-26 08:25:00|1031|1030.6|1030.6|1030.2|1031.6|1030.8|1030.6|1030|858
1622023410000|2021-05-26 10:03:30||1033.2||1033.2||1033.2||1033.2|0
1622023420000|2021-05-26 10:03:40||1033||1033||1033||1033|100
1622017550000|2021-05-26 08:25:50|1030.8||1030.8||1030.8||1030.8||300
1622023430000|2021-05-26 10:03:50|1033.2||1033.4||1033.4||1033.2||300
1622023480000|2021-05-26 10:04:40||1033.2||1033||1033.2||1033|1
1622017560000|2021-05-26 08:26:00|1030.6||1030.6||1030.6||1030.6||0
1622023510000|2021-05-26 10:05:10|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|389
1622023520000|2021-05-26 10:05:20|1033.2|1032.6|1033.2|1032.6|1033.2|1032.8|1033|1032.6|607
1622023530000|2021-05-26 10:05:30|1033.4|1032.8|1033.4|1033.2|1033.4|1033.2|1033.4|1032.6|3842
1622017570000|2021-05-26 08:26:10|1030.4|1030|1030.8|1030|1030.8|1030|1030.2|1029.8|800
1622023540000|2021-05-26 10:05:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1622017580000|2021-05-26 08:26:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1622023570000|2021-05-26 10:06:10|1033.2||1033.2||1033.2||1033.2||0
1622017590000|2021-05-26 08:26:30|1030.8||1030.8||1030.8||1030.8||0
1622023630000|2021-05-26 10:07:10|1033.4||1033.4||1033.4||1033.4||1944
1622023650000|2021-05-26 10:07:30|1033.2||1033.2||1033.2||1033.2||0
1622017600000|2021-05-26 08:26:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|0
1622023660000|2021-05-26 10:07:40|1033.6|1033.2|1034|1033.6|1034|1033.8|1033.6|1033.2|5415
1622017610000|2021-05-26 08:26:50|1030.8|1030.4|1031.4|1030.8|1031.4|1030.8|1030.6|1030.4|3156
1622023700000|2021-05-26 10:08:20|1033.8|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|1593
1622017620000|2021-05-26 08:27:00|1031.2|1030.6|1030.8|1030.2|1031.2|1030.6|1030.8|1030.2|100
1622023710000|2021-05-26 10:08:30|1033.6|1033|1033.6|1033.2|1033.8|1033.2|1033.4|1033|934
1622017630000|2021-05-26 08:27:10||1030.4||1030.6||1030.6||1030.4|0
1622023720000|2021-05-26 10:08:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|500
1622023800000|2021-05-26 10:10:00||1033.2||1033.2||1033.2||1033.2|0
1622023810000|2021-05-26 10:10:10||1033||1033||1033||1033|0
1622023860000|2021-05-26 10:11:00|1033.2|1033.2|1033.2|1032.8|1033.2|1033.2|1033|1032.6|548
1622023870000|2021-05-26 10:11:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1622023880000|2021-05-26 10:11:20|1033.2||1033.4||1033.4||1033.2||0
1622023890000|2021-05-26 10:11:30||1032.8||1032.8||1032.8||1032.8|20
1622017640000|2021-05-26 08:27:20|1031||1031.4||1031.4||1031||198
1622023920000|2021-05-26 10:12:00||1033||1033||1033||1033|0
1622017660000|2021-05-26 08:27:40||1030.4||1030.4||1030.4||1030.4|0
1622023970000|2021-05-26 10:12:50|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033|734
1622017690000|2021-05-26 08:28:10||1031||1031||1031||1031|0
1622023980000|2021-05-26 10:13:00|1034|1033.4|1034.4|1034.2|1035|1034.4|1034|1033.4|4945
1622017700000|2021-05-26 08:28:20|1031.2||1031.2||1031.2||1031.2||0
1622023990000|2021-05-26 10:13:10|1034.8|1034.4|1034.4|1033.8|1034.8|1034.4|1034.4|1033.8|230
1622024030000|2021-05-26 10:13:50|1034.2|1033.6|1034.2|1034|1034.2|1034|1033.6|1033.2|3910
1622024040000|2021-05-26 10:14:00|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.4|1034|813
1622024050000|2021-05-26 10:14:10|1034.2|1033.8|1033.8|1033.6|1034.2|1033.8|1033.8|1033.6|649
1622024110000|2021-05-26 10:15:10|||||||||425
1622017720000|2021-05-26 08:28:40|1031|1030.4|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|1234
1622024130000|2021-05-26 10:15:30|||||||||30
1622024140000|2021-05-26 10:15:40|1034|1033.8|1034.6|1034.2|1034.8|1034.4|1034|1033.6|10402
1622024180000|2021-05-26 10:16:20|||||||||100
1622017730000|2021-05-26 08:28:50|1030.6|1030.2|1030.6|1030|1030.8|1030.2|1030.4|1029.8|200
1622024190000|2021-05-26 10:16:30|1034.8||1034.8||1034.8||1034.8||0
1622024200000|2021-05-26 10:16:40|1034|1034.4|1034.6|1034.2|1034.8|1034.4|1034|1033.8|6139
1622017740000|2021-05-26 08:29:00|1030.4|1030.2|1030.8|1030.2|1030.8|1030.2|1030.4|1030.2|0
1622024210000|2021-05-26 10:16:50|1034.4||1034.4||1034.4||1034.4||0
1622017750000|2021-05-26 08:29:10|1030.6|1029.8|1030.4|1030.2|1030.6|1030.2|1030.4|1029.8|334
1622024230000|2021-05-26 10:17:10|1034.2|1034|1034.2|1033.6|1034.2|1034|1034|1033.6|842
1622017780000|2021-05-26 08:29:40|||||||||70
1622024240000|2021-05-26 10:17:20|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|0
1622017790000|2021-05-26 08:29:50|1030.6||1030.6||1030.6||1030.6||0
1622024250000|2021-05-26 10:17:30|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1622024260000|2021-05-26 10:17:40|1034.2|1033.8|1034.2|1033.4|1034.4|1034|1034|1033.2|8928
1622017800000|2021-05-26 08:30:00|1030.4|1030|1030.4|1029.8|1030.4|1030|1030.4|1029.8|930
1622024270000|2021-05-26 10:17:50|1034||1034||1034||1034||0
1622024280000|2021-05-26 10:18:00||1033.6||1033.6||1033.6||1033.6|0
1622024340000|2021-05-26 10:19:00|1033.8|1033.4|1033|1032.6|1033.8|1033.4|1033|1032.4|989
1622024350000|2021-05-26 10:19:10|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|0
1622024390000|2021-05-26 10:19:50|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|586
1622017810000|2021-05-26 08:30:10|1030.6|1030.2|1030.8|1030.2|1030.8|1030.2|1030.6|1030.2|196
1622024440000|2021-05-26 10:20:40||1032.2||1032||1032.2||1032|0
1622017820000|2021-05-26 08:30:20|1030.6|1029.8|1029.6|1029|1030.6|1030.2|1029.6|1028.6|821
1622024460000|2021-05-26 10:21:00|1032.2||1032.2||1032.2||1032.2||0
1622024470000|2021-05-26 10:21:10|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.2|630
1622017830000|2021-05-26 08:30:30|1029.8|1029.2|1030.2|1029.6|1030.2|1029.6|1029.6|1029|1851
1622024530000|2021-05-26 10:22:10|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1030.8|250
1622017840000|2021-05-26 08:30:40||1029.8||1029.6||1029.8||1029.6|0
1622024560000|2021-05-26 10:22:40|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1808
1622017890000|2021-05-26 08:31:30||1029.8||1029.8||1029.8||1029.8|0
1622024570000|2021-05-26 10:22:50||1031.6||1031.6||1031.6||1031.4|171
1622024580000|2021-05-26 10:23:00|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|92
1622024590000|2021-05-26 10:23:10||1031.6||1031.6||1031.6||1031.6|0
1622024600000|2021-05-26 10:23:20||1031.8||1031.8||1031.8||1031.8|0
1622024660000|2021-05-26 10:24:20|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.8|480
1622024690000|2021-05-26 10:24:50|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|678
1622017900000|2021-05-26 08:31:40|1030.4|1030|1030.6|1030.4|1030.6|1030.4|1030.4|1030|703
1622024720000|2021-05-26 10:25:20||1031.6||1031.6||1031.6||1031.6|0
1622017910000|2021-05-26 08:31:50|||||||||741
1622024730000|2021-05-26 10:25:30|1032||1032||1032||1032||493
1622018000000|2021-05-26 08:33:20|1030.4|1030.2|1030.6|1030.4|1030.6|1030.4|1030.4|1030|771
1622024790000|2021-05-26 10:26:30|1032.2|1031.8|1032.4|1032.2|1032.4|1032.2|1032.2|1031.6|2274
1622018010000|2021-05-26 08:33:30|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1029.8|742
1622024800000|2021-05-26 10:26:40|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|1297
1622018020000|2021-05-26 08:33:40|1030.4|1030|1030.4|1030|1030.4|1030|1030.4|1030|60
1622024830000|2021-05-26 10:27:10|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|607
1622024890000|2021-05-26 10:28:10|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|254
1622018030000|2021-05-26 08:33:50|1030.2|1029.8|1030|1029.6|1030.2|1029.8|1030|1029.6|477
1622024930000|2021-05-26 10:28:50|1033.4|1033|1033.4|1033|1033.8|1033.2|1033.4|1033|1727
1622018040000|2021-05-26 08:34:00|1029.8|1029.2|1029.6|1029.4|1030|1029.4|1029.4|1028.6|2688
1622024940000|2021-05-26 10:29:00||1032.8||1033.2||1033.2||1032.8|0
1622018060000|2021-05-26 08:34:20|1029.4|1029|1028.8|1028.4|1029.6|1029|1028.8|1028.4|1246
1622024960000|2021-05-26 10:29:20|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|904
1622018070000|2021-05-26 08:34:30|1029|1028.6|1028.8|1028.4|1029.2|1028.6|1028.8|1028.4|367
1622025000000|2021-05-26 10:30:00||1033.4||1033.2||1033.4||1033.2|1
1622018080000|2021-05-26 08:34:40|1029.2|1028.6|1029.4|1028.8|1029.4|1028.8|1029.2|1028.6|245
1622025020000|2021-05-26 10:30:20|1033.8|1033.4|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|1330
1622025030000|2021-05-26 10:30:30||1033.2||1033.2||1033.2||1033.2|0
1622025040000|2021-05-26 10:30:40||1033.4||1033.4||1033.4||1033.4|0
1622018100000|2021-05-26 08:35:00|1029.6|1029|1029.8|1029.4|1030.2|1029.4|1029.6|1029|1388
1622025050000|2021-05-26 10:30:50||1033.2||1033.2||1033.2||1033.2|424
1622018110000|2021-05-26 08:35:10||1029.2||1029.4||1029.4||1029.2|0
1622025060000|2021-05-26 10:31:00|1033.6||1033.4||1033.6||1033.4||0
1622025070000|2021-05-26 10:31:10|1033.6|1033.4|1033.8|1033.4|1034|1033.4|1033.6|1033.4|196
1622025090000|2021-05-26 10:31:30|1033.6||1033.6||1033.6||1033.6||0
1622018120000|2021-05-26 08:35:20|1030|1029.6|1030.4|1029.8|1030.4|1029.8|1030|1029.6|210
1622025140000|2021-05-26 10:32:20||1033.2||1033.2||1033.2||1033.2|500
1622018130000|2021-05-26 08:35:30|1030|1029.6|1030|1029.4|1030|1029.6|1030|1029.4|0
1622025180000|2021-05-26 10:33:00|1034|1033.4|1033.6|1033.2|1034|1033.4|1033.6|1033.2|2500
1622025240000|2021-05-26 10:34:00|1033.4|1033|1033.2|1032.8|1033.6|1033|1033|1032.6|1667
1622025270000|2021-05-26 10:34:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1032.8|1633
1622018220000|2021-05-26 08:37:00|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.8|1029.2|0
1622025300000|2021-05-26 10:35:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|7
1622025310000|2021-05-26 10:35:10|1033.8||1033.8||1033.8||1033.8||0
1622018280000|2021-05-26 08:38:00|1030.2|1029.6|1030.6|1030.2|1030.6|1030.2|1030.2|1029.6|368
1622025320000|2021-05-26 10:35:20|1033.6||1033.6||1033.6||1033.6||0
1622025330000|2021-05-26 10:35:30|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|1444
1622018290000|2021-05-26 08:38:10|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.2|757
1622025350000|2021-05-26 10:35:50|1033.4||1033.4||1033.4||1033.4||0
1622018310000|2021-05-26 08:38:30||1030.2||1030.2||1030.2||1030.2|0
1622025360000|2021-05-26 10:36:00|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1032.8|627
1622025390000|2021-05-26 10:36:30|1033.4|1033.2|1033.8|1033.2|1033.8|1033.2|1033.4|1033|288
1622025400000|2021-05-26 10:36:40|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|608
1622025410000|2021-05-26 10:36:50|1033.6||1033.6||1033.6||1033.6||100
1622025460000|2021-05-26 10:37:40|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|668
1622025470000|2021-05-26 10:37:50|1033.6||1033.6||1033.6||1033.6||0
1622025480000|2021-05-26 10:38:00|1033.4|1033.2|1033.6|1033.4|1033.6|1033.4|1033.4|1033.2|830
1622025560000|2021-05-26 10:39:20|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1032.8|682
1622025570000|2021-05-26 10:39:30|1033.8|1033.6|1033.4|1033.2|1033.8|1033.6|1033.4|1033|4830
1622025580000|2021-05-26 10:39:40||1033||1033||1033||1033|200
1622025590000|2021-05-26 10:39:50|1033.2|1032.8|1033|1032.8|1033.2|1033|1033|1032.8|276
1622025600000|2021-05-26 10:40:00|1033.2||1033.4||1033.4||1033.2||211
1622025610000|2021-05-26 10:40:10|1033.2||1033.2||1033.2||1033.2||0
1622025650000|2021-05-26 10:40:50|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|738
1622025660000|2021-05-26 10:41:00|1032.8|1032.6|1033.2|1032.6|1033.2|1032.6|1032.8|1032.6|0
1622025670000|2021-05-26 10:41:10|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.6|0
1622025680000|2021-05-26 10:41:20|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|1
1622025690000|2021-05-26 10:41:30|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1622025700000|2021-05-26 10:41:40|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|1808
1622018320000|2021-05-26 08:38:40|1030.6|1030.4|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|250
1622025780000|2021-05-26 10:43:00|||||||||35
1622025840000|2021-05-26 10:44:00|||||||||150
1622018330000|2021-05-26 08:38:50|1030.8||1030.8||1030.8||1030.8||0
1622025860000|2021-05-26 10:44:20||1033.2||1033.2||1033.2||1033.2|105
1622018340000|2021-05-26 08:39:00|1030.6||1030.6||1030.6||1030.6||0
1622025870000|2021-05-26 10:44:30|1033.6|1033|1033|1032.6|1033.6|1033|1033|1032.6|3576
1622018360000|2021-05-26 08:39:20|||||||||100
1622025880000|2021-05-26 10:44:40||1032.8||1032.6||1032.8||1032.6|244
1622025900000|2021-05-26 10:45:00||1032.8||1032.6||1032.8||1032.6|700
1622025940000|2021-05-26 10:45:40|1032.8|1031.8|1032|1031.6|1032.8|1031.8|1031.8|1031.6|10000
1622025950000|2021-05-26 10:45:50|1032.2|1031.8|1032.8|1032.2|1032.8|1032.2|1032|1031.8|1035
1622025980000|2021-05-26 10:46:20|1032.6|1032|1032.6|1032|1032.6|1032.2|1032.4|1032|1005
1622025990000|2021-05-26 10:46:30|1032.4||1032.4||1032.4||1032.4||0
1622026030000|2021-05-26 10:47:10||1032.2||1032.2||1032.2||1032.2|0
1622026060000|2021-05-26 10:47:40|1032.6||1032.4||1032.6||1032.4||200
1622026090000|2021-05-26 10:48:10|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|202
1622026120000|2021-05-26 10:48:40|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032|540
1622026210000|2021-05-26 10:50:10|1033|1032.6|1033|1032.4|1033|1032.8|1033|1032.4|250
1622026240000|2021-05-26 10:50:40|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|0
1622026250000|2021-05-26 10:50:50|1032.8||1032.8||1032.8||1032.8||25
1622026260000|2021-05-26 10:51:00|1033||1032.8||1033||1032.8||0
1622018380000|2021-05-26 08:39:40|1030.8||1030.8||1030.8||1030.8||0
1622026320000|2021-05-26 10:52:00|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.8|420
1622026340000|2021-05-26 10:52:20|1033.2|1033|1033.4|1032.8|1033.4|1033|1033.2|1032.8|193
1622026350000|2021-05-26 10:52:30|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|0
1622026360000|2021-05-26 10:52:40|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1032.8|972
1622026420000|2021-05-26 10:53:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|2933
1622026470000|2021-05-26 10:54:30|1033.2||1033||1033.2||1033||1019
1622026500000|2021-05-26 10:55:00|||||||||30
1622026510000|2021-05-26 10:55:10|1032.8|1032.6|1032.6|1032.4|1032.8|1032.6|1032.6|1032.4|733
1622026520000|2021-05-26 10:55:20|1032.8|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|258
1622026530000|2021-05-26 10:55:30|1032.8||1032.8||1032.8||1032.8||0
1622026550000|2021-05-26 10:55:50||1032.6||1032.4||1032.6||1032.4|0
1622026600000|2021-05-26 10:56:40|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.4|998
1622026640000|2021-05-26 10:57:20|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|200
1622026650000|2021-05-26 10:57:30|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|502
1622026660000|2021-05-26 10:57:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1622026670000|2021-05-26 10:57:50|1032.8||1032.8||1032.8||1032.8||0
1622026690000|2021-05-26 10:58:10|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|872
1622026700000|2021-05-26 10:58:20|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|439
1622026720000|2021-05-26 10:58:40|1032|1031.8|1031.6|1031|1032|1031.8|1031.6|1031|1336
1622026730000|2021-05-26 10:58:50|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1622026740000|2021-05-26 10:59:00||1031||1031||1031||1031|0
1622026760000|2021-05-26 10:59:20||1031.2||1031.2||1031.2||1031.2|0
1622026780000|2021-05-26 10:59:40|1032.4|1031.4|1032.4|1032.2|1032.6|1032.2|1032|1031|16538
1622026790000|2021-05-26 10:59:50|1032.2|1032|1032.8|1032.4|1033|1032.6|1032|1031.6|4475
1622026800000|2021-05-26 11:00:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1622026930000|2021-05-26 11:02:10|1032.8||1032.6||1032.8||1032.6||4020
1622026950000|2021-05-26 11:02:30|1032.8|1032.4|1032.8|1032.2|1033|1032.6|1032.4|1032|3259
1622026960000|2021-05-26 11:02:40|1032.4||1032.4||1032.4||1032.4||0
1622018390000|2021-05-26 08:39:50|1030.6|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|0
1622026990000|2021-05-26 11:03:10|1032.2|1032|1032.4|1032.2|1032.4|1032.2|1032|1031.8|1369
1622027000000|2021-05-26 11:03:20|1032.6|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.4|1494
1622018410000|2021-05-26 08:40:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|0
1622027010000|2021-05-26 11:03:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1050
1622018420000|2021-05-26 08:40:20|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.6|1030.2|419
1622027020000|2021-05-26 11:03:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|182
1622027030000|2021-05-26 11:03:50|1033.2|1032.6|1033.2|1032.8|1033.2|1032.8|1033.2|1032.6|1544
1622018430000|2021-05-26 08:40:30|1030.8||1030.8||1030.8||1030.8||0
1622018440000|2021-05-26 08:40:40|1031||1030.8||1031||1030.8||0
1622027090000|2021-05-26 11:04:50|1033|1032.6|1032.8|1032.2|1033|1032.6|1032.6|1032.2|315
1622018460000|2021-05-26 08:41:00|1031|1030.6|1031.2|1030.8|1031.4|1031|1031|1030.6|171
1622027100000|2021-05-26 11:05:00|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|859
1622027110000|2021-05-26 11:05:10|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|0
1622027120000|2021-05-26 11:05:20|1032.6||1032.6||1032.6||1032.6||0
1622018470000|2021-05-26 08:41:10|1031|1030.6|1030.8|1030.2|1031|1030.8|1030.8|1030.2|2
1622027130000|2021-05-26 11:05:30|1032.8|1032.4|1033|1032.4|1033.2|1032.6|1032.8|1032.4|917
1622018480000|2021-05-26 08:41:20|1030.6|1030.6|1030.6|1030.2|1030.6|1030.6|1030.6|1030.2|0
1622027140000|2021-05-26 11:05:40|1032.8|1032.2|1032.4|1032|1032.8|1032.2|1032.4|1032|281
1622027150000|2021-05-26 11:05:50|1032.2||1032.2||1032.2||1032.2||0
1622027160000|2021-05-26 11:06:00|1032.4|1031.8|1031.6|1031|1032.4|1031.8|1031.6|1031|0
1622018490000|2021-05-26 08:41:30|1030.8||1030.8||1030.8||1030.8||0
1622027190000|2021-05-26 11:06:30||1030.8||1030.8||1030.8||1030.8|0
1622027210000|2021-05-26 11:06:50|1031.4|1031|1031|1030.6|1031.4|1031|1030.6|1030.4|1267
1622027220000|2021-05-26 11:07:00|1031.2||1031.2||1031.2||1031.2||0
1622018510000|2021-05-26 08:41:50||1030.6||1030.6||1030.6||1030.6|0
1622027230000|2021-05-26 11:07:10|1031||1031.2||1031.2||1031||0
1622018520000|2021-05-26 08:42:00|||||||||200
1622027240000|2021-05-26 11:07:20|1032.2|1030.8|1032.6|1032.4|1033|1032.4|1032.2|1030.8|19905
1622018580000|2021-05-26 08:43:00|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|342
1622027250000|2021-05-26 11:07:30|1032.4|1032.2|1033.2|1032.6|1033.6|1033|1032.4|1032|3449
1622018590000|2021-05-26 08:43:10|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.4|1660
1622027260000|2021-05-26 11:07:40|1033|1032.4|1033|1032.6|1033.2|1032.8|1032.8|1032.4|1444
1622018600000|2021-05-26 08:43:20|1029.8|1029.4|1029.4|1029|1029.8|1029.4|1029.4|1028.8|21
1622027270000|2021-05-26 11:07:50|1032.8|1032.4|1032.8|1032.2|1033|1032.4|1032.6|1032.2|10
1622027280000|2021-05-26 11:08:00|1032.6||1032.8||1032.8||1032.6||0
1622018640000|2021-05-26 08:44:00||1029.2||1029.2||1029.2||1029.2|0
1622027290000|2021-05-26 11:08:10|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032|751
1622027300000|2021-05-26 11:08:20|1032.6|1032|1032.8|1032.2|1032.8|1032.2|1032.4|1031.8|1815
1622018670000|2021-05-26 08:44:30|1029.6|1029.4|1029.8|1029.2|1029.8|1029.4|1029.6|1029.2|245
1622027310000|2021-05-26 11:08:30|1032.6||1032.8||1032.8||1032.6||0
1622027320000|2021-05-26 11:08:40||1032.4||1032.4||1032.4||1032.4|0
1622018710000|2021-05-26 08:45:10|1029.6|1029|1029.4|1029|1029.6|1029|1029.4|1029|220
1622027330000|2021-05-26 11:08:50||1032.6||1032.4||1032.6||1032.4|1
1622018720000|2021-05-26 08:45:20|1029.2|1028.8|1029.2|1028.6|1029.4|1028.8|1029.2|1028.6|3
1622027350000|2021-05-26 11:09:10|1032.6|1032.2|1032.6|1032|1032.8|1032.2|1032.6|1032|500
1622018730000|2021-05-26 08:45:30|1029|1029|1029|1028.4|1029|1029|1029|1028.4|1
1622027360000|2021-05-26 11:09:20|1032.4||1032.6||1032.6||1032.4||0
1622027370000|2021-05-26 11:09:30|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|15
1622027400000|2021-05-26 11:10:00|1032.6||1032.6||1032.6||1032.4||100
1622027440000|2021-05-26 11:10:40|1032.4|1032|1032.6|1032|1032.6|1032|1032.4|1032|107
1622027470000|2021-05-26 11:11:10|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|0
1622027480000|2021-05-26 11:11:20|1032.8||1032.8||1032.8||1032.8||400
1622027500000|2021-05-26 11:11:40|1032.6||1032.6||1032.6||1032.6||0
1622027510000|2021-05-26 11:11:50|1032.8||1032.8||1032.8||1032.8||0
1622027550000|2021-05-26 11:12:30|1032.6|1032|1032.6|1032|1032.6|1032|1032.4|1031.8|130
1622027560000|2021-05-26 11:12:40||1032.2||1032.2||1032.2||1032.2|2
1622027580000|2021-05-26 11:13:00|1032.4|1032|1032.8|1032.2|1032.8|1032.2|1032.2|1031.8|804
1622027710000|2021-05-26 11:15:10|1033|1032.4|1032.8|1032.2|1033|1032.6|1032.8|1032.2|1529
1622027720000|2021-05-26 11:15:20|1032.6||1032.8||1032.8||1032.6||0
1622027770000|2021-05-26 11:16:10||1032.4||1032.4||1032.4||1032.4|0
1622018770000|2021-05-26 08:46:10|1029.2|1028.6|1029.4|1028.8|1029.6|1029|1029.2|1028.6|1329
1622027820000|2021-05-26 11:17:00|1032.6||1032.6||1032.6||1032.6||0
1622027830000|2021-05-26 11:17:10|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|844
1622027890000|2021-05-26 11:18:10|1032.2|1031.8|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|701
1622027900000|2021-05-26 11:18:20||1031||1031.4||1031.4||1031|0
1622027910000|2021-05-26 11:18:30|1031.4|1031.2|1031|1030.8|1031.4|1031.2|1031|1030.8|564
1622027920000|2021-05-26 11:18:40|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.2|45
1622027930000|2021-05-26 11:18:50|1031||1030.8||1031||1030.8||0
1622018780000|2021-05-26 08:46:20|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1028.6|64
1622027940000|2021-05-26 11:19:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|200
1622027950000|2021-05-26 11:19:10|1030.8||1031||1031||1030.8||400
1622028000000|2021-05-26 11:20:00|1032.2|1030.8|1032|1031|1032.4|1032|1031.8|1030.4|31801
1622018790000|2021-05-26 08:46:30|1029|1028.6|1029.2|1028.6|1029.2|1028.6|1029|1028.4|202
1622028010000|2021-05-26 11:20:10|1031.8|1030.8|1031.6|1031.4|1031.8|1031.4|1030.8|1030.2|9057
1622018800000|2021-05-26 08:46:40|1029|1029|1029|1028.6|1029|1029|1029|1028.2|2
1622028020000|2021-05-26 11:20:20|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.4|400
1622018810000|2021-05-26 08:46:50|1028.8|1028.4|1028.6|1028|1028.8|1028.4|1028.6|1028|1
1622028030000|2021-05-26 11:20:30|1032.4|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.6|4308
1622028040000|2021-05-26 11:20:40|1032.4|1031.6|1032.4|1031.8|1032.4|1032|1032.4|1031.6|275
1622018820000|2021-05-26 08:47:00|1028.4|1027.8|1028|1027.6|1028.4|1028|1028|1027.6|483
1622028050000|2021-05-26 11:20:50|1032.2|1031.6|1032.6|1032|1032.8|1032.2|1032|1031.6|1395
1622028060000|2021-05-26 11:21:00|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|50
1622018830000|2021-05-26 08:47:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|207
1622028070000|2021-05-26 11:21:10|1032.8|1032.4|1032.8|1032.2|1033|1032.4|1032.6|1032.2|230
1622028080000|2021-05-26 11:21:20|1033|1032.4|1033|1032.4|1033|1032.6|1033|1032.4|0
1622028090000|2021-05-26 11:21:30|1033.2|1032.6|1033.4|1032.8|1033.4|1032.8|1033.2|1032.4|668
1622028100000|2021-05-26 11:21:40|1033||1033.4||1033.4||1033||501
1622028110000|2021-05-26 11:21:50|1033.2||1033.2||1033.2||1033.2||0
1622028130000|2021-05-26 11:22:10|1033|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|795
1622028140000|2021-05-26 11:22:20|1032.8||1033||1033||1032.8||0
1622028190000|2021-05-26 11:23:10|1032.8||1033||1033||1032.8||0
1622028200000|2021-05-26 11:23:20|1032.8||1032.8||1032.8||1032.8||0
1622028210000|2021-05-26 11:23:30|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|242
1622028260000|2021-05-26 11:24:20|1032.6||1032.8||1032.8||1032.6||75
1622028310000|2021-05-26 11:25:10|1032.6|1032|1032.2|1031.8|1032.6|1032|1032.2|1031.8|1169
1622028320000|2021-05-26 11:25:20|1032.4|1031.6|1032.4|1031.8|1032.4|1031.8|1032.2|1031.4|0
1622018840000|2021-05-26 08:47:20|1028.2||1028.2||1028.2||1028.2||0
1622028330000|2021-05-26 11:25:30|1032.2|1032|1032.4|1032|1032.6|1032|1032.2|1032|0
1622018850000|2021-05-26 08:47:30||1028||1027.8||1028||1027.8|0
1622028340000|2021-05-26 11:25:40||1032.2||1032||1032.2||1032|0
1622028350000|2021-05-26 11:25:50|1032.6|1032.2|1032.4|1032.2|1033|1032.6|1032.4|1032.2|2665
1622018870000|2021-05-26 08:47:50|1030.8|1028|1029|1028.4|1030.8|1028.6|1029|1027.8|40578
1622028360000|2021-05-26 11:26:00||1032||1032||1032||1032|0
1622018880000|2021-05-26 08:48:00|1028.8|1028.6|1028.4|1028|1028.8|1028.6|1028.4|1028|183
1622028370000|2021-05-26 11:26:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1047
1622028380000|2021-05-26 11:26:20|||||||||1
1622028400000|2021-05-26 11:26:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1622028440000|2021-05-26 11:27:20||1032.2||1032.2||1032.2||1032.2|0
1622028450000|2021-05-26 11:27:30|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1031.6|1
1622028460000|2021-05-26 11:27:40|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|3
1622028470000|2021-05-26 11:27:50|1032.2|1031.8|1032.4|1031.6|1032.4|1031.8|1032.2|1031.6|460
1622028480000|2021-05-26 11:28:00|1032.2|1032|1032.4|1031.6|1032.4|1032|1032.2|1031.6|13
1622028490000|2021-05-26 11:28:10|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|124
1622028550000|2021-05-26 11:29:10||1032.2||1032||1032.2||1032|9
1622028580000|2021-05-26 11:29:40|1032.6|1031.8|1032.4|1032.2|1032.8|1032.4|1032.4|1031.8|561
1622028610000|2021-05-26 11:30:10|1032.6||1032.4||1032.6||1032.4||200
1622028660000|2021-05-26 11:31:00|1032.2|1032|1032|1031.4|1032.2|1032|1032|1031.4|1706
1622028670000|2021-05-26 11:31:10||1031.6||1031.6||1031.6||1031.6|0
1622028700000|2021-05-26 11:31:40|1031.8||1032||1032||1031.8||0
1622028770000|2021-05-26 11:32:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|521
1622028800000|2021-05-26 11:33:20|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.6|250
1622028810000|2021-05-26 11:33:30||1031||1030.8||1031||1030.8|1
1622028820000|2021-05-26 11:33:40|1031|1031|1031.2|1030.6|1031.2|1031|1031|1030.6|253
1622028830000|2021-05-26 11:33:50|1031||1031.2||1031.2||1031||0
1622028840000|2021-05-26 11:34:00|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.2|924
1622028850000|2021-05-26 11:34:10|1030.4|1030.2|1030.6|1030.4|1030.8|1030.4|1030.4|1030|6730
1622028860000|2021-05-26 11:34:20||1030.2||1030.2||1030.2||1030.2|0
1622028890000|2021-05-26 11:34:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|863
1622028900000|2021-05-26 11:35:00||1030.4||1030.4||1030.4||1030.4|0
1622028920000|2021-05-26 11:35:20|1030.8|1030.6|1031.4|1030.8|1031.4|1030.8|1030.8|1030.6|683
1622028930000|2021-05-26 11:35:30|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|0
1622029000000|2021-05-26 11:36:40|1031||1031.2||1031.2||1031||0
1622029010000|2021-05-26 11:36:50||1031||1030.8||1031||1030.8|300
1622029020000|2021-05-26 11:37:00|1031||1031||1031.2||1031||0
1622029040000|2021-05-26 11:37:20||1030.6||1030.4||1030.6||1030.4|305
1622029060000|2021-05-26 11:37:40|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.2|0
1622029120000|2021-05-26 11:38:40|||||||||300
1622029140000|2021-05-26 11:39:00|||||||||20
1622018890000|2021-05-26 08:48:10|1028.2|1027.8|1029.2|1028.6|1029.2|1028.8|1028|1027.6|19803
1622029150000|2021-05-26 11:39:10|1031.2|1030.6|1030.8|1030.4|1031.4|1030.6|1030.8|1030.2|1659
1622029170000|2021-05-26 11:39:30|||||||||189
1622018900000|2021-05-26 08:48:20|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1029.2|1028.6|0
1622029190000|2021-05-26 11:39:50|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|473
1622018910000|2021-05-26 08:48:30||1029||1028.8||1029||1028.6|1
1622029230000|2021-05-26 11:40:30|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|1107
1622029270000|2021-05-26 11:41:10||1030||1030.2||1030.2||1030|0
1622018930000|2021-05-26 08:48:50|1029|1028.6|1029|1028.6|1029.2|1028.8|1029|1028.6|3
1622029280000|2021-05-26 11:41:20||1030||1030.2||1030.2||1030|0
1622029350000|2021-05-26 11:42:30||1030||1030.2||1030.2||1030|810
1622018940000|2021-05-26 08:49:00|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029|1028.6|293
1622029370000|2021-05-26 11:42:50|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|250
1622029400000|2021-05-26 11:43:20||1030.2||1030.2||1030.2||1030.2|0
1622029460000|2021-05-26 11:44:20|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|15
1622029470000|2021-05-26 11:44:30|1031|1030.2|1030.6|1030.2|1031|1030.2|1030.6|1030|1570
1622029500000|2021-05-26 11:45:00|1030.8||1030.4||1030.8||1030.4||1000
1622029510000|2021-05-26 11:45:10|1030.8|1030|1030.4|1030|1030.8|1030.2|1030.4|1030|11
1622029680000|2021-05-26 11:48:00|||||||||677
1622029710000|2021-05-26 11:48:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|6101
1622018950000|2021-05-26 08:49:10|||||||||95
1622029760000|2021-05-26 11:49:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|2
1622018960000|2021-05-26 08:49:20||1028.8||1028.8||1028.8||1028.8|0
1622029810000|2021-05-26 11:50:10|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.6|3
1622029830000|2021-05-26 11:50:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|683
1622018970000|2021-05-26 08:49:30|1029|1028.6|1028.6|1028.4|1029|1028.6|1028.6|1028|619
1622029840000|2021-05-26 11:50:40||1030||1029.8||1030||1029.8|1
1622029860000|2021-05-26 11:51:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.2|945
1622029880000|2021-05-26 11:51:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|500
1622029910000|2021-05-26 11:51:50|1030|1029.4|1029.8|1029.6|1030|1029.6|1029.8|1029.4|1090
1622029930000|2021-05-26 11:52:10|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|268
1622029950000|2021-05-26 11:52:30|||||||||50
1622029980000|2021-05-26 11:53:00||1030||1029.8||1030||1029.8|1000
1622019010000|2021-05-26 08:50:10|1028.8||1028.6||1028.8||1028.6||187
1622030010000|2021-05-26 11:53:30||1029.6||1029.6||1029.6||1029.6|0
1622030020000|2021-05-26 11:53:40|1030||1030||1030||1030||0
1622019030000|2021-05-26 08:50:30|1028.4|1028.2|1028|1027.6|1028.4|1028.2|1028|1027.6|6
1622030040000|2021-05-26 11:54:00|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|2440
1622019040000|2021-05-26 08:50:40|1028.2||1028.2||1028.2||1028.2||0
1622030060000|2021-05-26 11:54:20|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.8|1029.2|0
1622019060000|2021-05-26 08:51:00|1028|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|1300
1622030070000|2021-05-26 11:54:30|1029.8||1030||1030||1029.8||463
1622030080000|2021-05-26 11:54:40|1029.8|1029.6|1029.4|1029|1029.8|1029.6|1029.4|1029|2546
1622030120000|2021-05-26 11:55:20|1029.6|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|4043
1622030130000|2021-05-26 11:55:30|1030.2|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|7195
1622030140000|2021-05-26 11:55:40|1029.8|1029.4|1030.2|1029.8|1030.2|1030|1029.6|1029|5557
1622030150000|2021-05-26 11:55:50|1030.4|1030|1030.8|1030.4|1031.2|1030.6|1030.4|1030|1502
1622030160000|2021-05-26 11:56:00|1031|1030.6|1031|1030.6|1031.4|1031|1031|1030.6|5176
1622030170000|2021-05-26 11:56:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|299
1622030190000|2021-05-26 11:56:30|1030.4||1030.4||1030.4||1030.4||0
1622030300000|2021-05-26 11:58:20|||||||||1581
1622030320000|2021-05-26 11:58:40|1030.6||1030.6||1030.6||1030.6||926
1622030350000|2021-05-26 11:59:10|1030.4||1030.4||1030.4||1030.4||0
1622030380000|2021-05-26 11:59:40|1030.2|1030|1029.8|1029.6|1030.2|1030|1029.8|1029.4|12854
1622030390000|2021-05-26 11:59:50|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|278
1622019070000|2021-05-26 08:51:10|1027.4|1027|1027.2|1026.8|1027.6|1027.2|1027.2|1026.6|5575
1622030410000|2021-05-26 12:00:10|1029.8|1029.6|1029.6|1029.4|1029.8|1029.6|1029.6|1029.4|743
1622019080000|2021-05-26 08:51:20|1027.4|1027|1027.6|1027|1027.6|1027|1027.4|1027|2901
1622030420000|2021-05-26 12:00:20|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|388
1622019090000|2021-05-26 08:51:30|1027.8|1027.2|1027.8|1027.2|1028|1027.4|1027.8|1027.2|1445
1622030430000|2021-05-26 12:00:30|1029.6||1029.6||1029.6||1029.6||0
1622019100000|2021-05-26 08:51:40|1027.6|1027|1027.2|1026.8|1027.6|1027|1027.2|1026.6|2950
1622030440000|2021-05-26 12:00:40|1029.8|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|1159
1622019110000|2021-05-26 08:51:50||1027||1027||1027||1027|5
1622030450000|2021-05-26 12:00:50|1030|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.6|787
1622019120000|2021-05-26 08:52:00|1027|1026.8|1027|1026.8|1027.2|1026.8|1026.8|1026.6|596
1622030460000|2021-05-26 12:01:00|1030.2|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|250
1622019130000|2021-05-26 08:52:10|1027.2||1027.2||1027.2||1027||381
1622030470000|2021-05-26 12:01:10|1030.6|1030|1031|1030.4|1031|1030.6|1030.6|1030|2046
1622019140000|2021-05-26 08:52:20|1027.4||1027.4||1027.4||1027.4||0
1622030490000|2021-05-26 12:01:30|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1622019150000|2021-05-26 08:52:30|1027||1027||1027||1027||0
1622030500000|2021-05-26 12:01:40|1031|1030.4|1031|1030.4|1031|1030.6|1031|1030.4|2128
1622019270000|2021-05-26 08:54:30|1027.4|1027|1027|1026.8|1027.4|1027|1027|1026.8|266
1622030520000|2021-05-26 12:02:00|1030.8||1030.8||1030.8||1030.8||0
1622030550000|2021-05-26 12:02:30|||||||||10
1622019280000|2021-05-26 08:54:40|1027.4|1027|1027.6|1027.2|1027.8|1027.4|1027.4|1027|57
1622030560000|2021-05-26 12:02:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|4
1622030570000|2021-05-26 12:02:50|1030.4|1030|1030.2|1029.6|1030.4|1030|1030.2|1029.6|980
1622019320000|2021-05-26 08:55:20|1027.4||1027.6||1027.6||1027.4||0
1622030590000|2021-05-26 12:03:10||1029.8||1029.8||1029.8||1029.8|90
1622030640000|2021-05-26 12:04:00||1030||1030||1030||1030|0
1622030650000|2021-05-26 12:04:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|831
1622030660000|2021-05-26 12:04:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1622019330000|2021-05-26 08:55:30|1027.4||1027.4||1027.4||1027.4||0
1622030670000|2021-05-26 12:04:30||1030||1030||1030||1030|0
1622030680000|2021-05-26 12:04:40|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.8|0
1622030700000|2021-05-26 12:05:00|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|747
1622030720000|2021-05-26 12:05:20|1029.8||1029.8||1029.8||1029.8||0
1622019340000|2021-05-26 08:55:40|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.4|0
1622030730000|2021-05-26 12:05:30|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|1103
1622030740000|2021-05-26 12:05:40|1030.6|1029.8|1030.4|1029.8|1030.6|1029.8|1030.4|1029.8|29
1622030750000|2021-05-26 12:05:50||1030||1029.8||1030||1029.8|0
1622019370000|2021-05-26 08:56:10|1027.8|1027.6|1028|1027.4|1028|1027.6|1027.8|1027.4|534
1622030760000|2021-05-26 12:06:00||1030||1030||1030||1030|0
1622019380000|2021-05-26 08:56:20|1028.2|1027.6|1029|1028.4|1029.2|1028.4|1028.2|1027.6|4538
1622030770000|2021-05-26 12:06:10||1030.2||1030||1030.2||1030|0
1622019390000|2021-05-26 08:56:30|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|0
1622030780000|2021-05-26 12:06:20|1030.6|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030.2|269
1622019400000|2021-05-26 08:56:40|1029.4|1029.2|1029.4|1029.2|1030|1029.4|1029|1028.4|3964
1622030790000|2021-05-26 12:06:30||1030||1030||1030||1030|0
1622030840000|2021-05-26 12:07:20|1030.4|1029.8|1030.2|1030|1030.4|1030|1030.2|1029.6|0
1622030860000|2021-05-26 12:07:40|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|2
1622030880000|2021-05-26 12:08:00|1030.4|1029.8|1030.2|1030|1030.4|1030|1030.2|1029.8|1045
1622030890000|2021-05-26 12:08:10|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|913
1622019420000|2021-05-26 08:57:00|1029.2|1029|1028.8|1028.6|1029.2|1029.2|1028.6|1028.2|1170
1622030900000|2021-05-26 12:08:20|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1622030910000|2021-05-26 12:08:30|1030.2||1030.4||1030.4||1030.2||0
1622019430000|2021-05-26 08:57:10|1028.6|1028.4|1028.8|1028.2|1028.8|1028.4|1028.6|1028.2|2
1622030930000|2021-05-26 12:08:50|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|0
1622019440000|2021-05-26 08:57:20|1028.6||1028.6||1028.6||1028.6||500
1622030940000|2021-05-26 12:09:00||1029.6||1029.6||1029.6||1029.6|0
1622019480000|2021-05-26 08:58:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|196
1622030950000|2021-05-26 12:09:10|1030||1030||1030||1030||0
1622030960000|2021-05-26 12:09:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1622019490000|2021-05-26 08:58:10||1028.4||1028.4||1028.4||1028.4|0
1622030990000|2021-05-26 12:09:50||1029.6||1029.4||1029.6||1029.4|0
1622031000000|2021-05-26 12:10:00|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1622019520000|2021-05-26 08:58:40|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|450
1622031010000|2021-05-26 12:10:10|1030.2|1029.8|1030.6|1030|1030.6|1030|1030.2|1029.8|469
1622031020000|2021-05-26 12:10:20|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|0
1622019530000|2021-05-26 08:58:50|1029.2|1028.8|1029.4|1028.8|1029.6|1029|1029.2|1028.8|716
1622031030000|2021-05-26 12:10:30||1030||1030||1030||1030|0
1622031050000|2021-05-26 12:10:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|1
1622019540000|2021-05-26 08:59:00|1029.6|1029|1030|1029.6|1030.2|1029.8|1029.6|1029|280
1622031060000|2021-05-26 12:11:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|551
1622019550000|2021-05-26 08:59:10|1030.2|1029.4|1030.2|1029.8|1030.2|1029.8|1029.6|1029.2|1197
1622031070000|2021-05-26 12:11:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1622031080000|2021-05-26 12:11:20|1030.8|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.2|881
1622031110000|2021-05-26 12:11:50|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.6|1030.2|500
1622019560000|2021-05-26 08:59:20||1030||1030||1030||1030|0
1622031120000|2021-05-26 12:12:00|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1058
1622031140000|2021-05-26 12:12:20|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|645
1622019570000|2021-05-26 08:59:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.4|286
1622031180000|2021-05-26 12:13:00|1030.4|1030.4|1029.8|1029.4|1030.4|1030.4|1029.8|1029.4|1038
1622031190000|2021-05-26 12:13:10||1029.2||1029.4||1029.4||1029.2|0
1622019590000|2021-05-26 08:59:50|1029.8|1029.4|1029.6|1029|1029.8|1029.4|1029.6|1029|251
1622031220000|2021-05-26 12:13:40|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1030|1029.6|970
1622031240000|2021-05-26 12:14:00||1029.4||1029.4||1029.4||1029.4|0
1622031260000|2021-05-26 12:14:20||1029.6||1029.6||1029.6||1029.6|200
1622031270000|2021-05-26 12:14:30|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.2|914
1622031300000|2021-05-26 12:15:00|1029.6|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|1
1622031310000|2021-05-26 12:15:10|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|1
1622031380000|2021-05-26 12:16:20|1029.2||1029.2||1029.2||1029.2||0
1622031390000|2021-05-26 12:16:30|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|2231
1622019600000|2021-05-26 09:00:00|1029.4|1028.8|1029.2|1028.6|1029.4|1029|1029.2|1028.6|0
1622031400000|2021-05-26 12:16:40|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|0
1622019610000|2021-05-26 09:00:10|1029.4|1029.2|1029.2|1028.8|1029.4|1029.2|1029.2|1028.6|4730
1622031440000|2021-05-26 12:17:20|1029.4|1029.2|1030|1029.4|1030|1029.4|1029.2|1029.2|728
1622031450000|2021-05-26 12:17:30|1030.2||1030.2||1030.2||1030.2||0
1622019630000|2021-05-26 09:00:30|1030.2|1029|1029.8|1029.4|1030.2|1029.4|1029.8|1029|7500
1622031500000|2021-05-26 12:18:20|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1030|1029.6|476
1622019650000|2021-05-26 09:00:50|1029.6||1029.6||1029.6||1029.6||0
1622031520000|2021-05-26 12:18:40|1030||1030||1030||1030||0
1622019670000|2021-05-26 09:01:10|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|659
1622031540000|2021-05-26 12:19:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|2007
1622019680000|2021-05-26 09:01:20||1029.6||1029.4||1029.6||1029.4|0
1622031570000|2021-05-26 12:19:30||1029.6||1029.4||1029.6||1029.2|250
1622019690000|2021-05-26 09:01:30|1030|1029.6|1029.6|1029.4|1030|1029.8|1029.6|1029.4|1567
1622031600000|2021-05-26 12:20:00|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|0
1622019710000|2021-05-26 09:01:50|1029.8|1029.6|1030|1029.4|1030.2|1029.6|1029.8|1029.4|484
1622031610000|2021-05-26 12:20:10|1029.8||1029.8||1029.8||1029.8||327
1622031620000|2021-05-26 12:20:20||1029.6||1029.6||1029.6||1029.6|0
1622031630000|2021-05-26 12:20:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|506
1622019730000|2021-05-26 09:02:10|1029.8||1029.8||1029.8||1029.8||0
1622031640000|2021-05-26 12:20:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1622019740000|2021-05-26 09:02:20|1030||1029.8||1030||1029.8||60
1622031680000|2021-05-26 12:21:20||1029.6||1029.4||1029.6||1029.4|200
1622019750000|2021-05-26 09:02:30|1030|1029.6|1030.6|1030.2|1030.8|1030.2|1030|1029.6|1921
1622031690000|2021-05-26 12:21:30||1029.6||1029.6||1029.6||1029.6|0
1622019760000|2021-05-26 09:02:40|1030.8||1030.6||1030.8||1030.6||200
1622031700000|2021-05-26 12:21:40||1029.4||1029.4||1029.4||1029.4|110
1622031710000|2021-05-26 12:21:50|1030.6|1029.6|1030.8|1030.4|1030.8|1030.4|1030.4|1029.6|7144
1622031720000|2021-05-26 12:22:00||1030.6||1030.4||1030.6||1030.4|0
1622019780000|2021-05-26 09:03:00||1030.4||1030.2||1030.4||1030.2|0
1622031730000|2021-05-26 12:22:10||1030.6||1030.6||1030.6||1030.6|0
1622019790000|2021-05-26 09:03:10|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|331
1622031740000|2021-05-26 12:22:20|1031.8|1030.8|1031.4|1031|1031.8|1031.6|1031.4|1030.8|24640
1622019800000|2021-05-26 09:03:20|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|0
1622031750000|2021-05-26 12:22:30|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|2685
1622031760000|2021-05-26 12:22:40|1031.8|1031.6|1032.2|1031.8|1032.4|1031.8|1031.8|1031.4|1898
1622019810000|2021-05-26 09:03:30|1030.2|1030|1030.2|1029.6|1030.4|1030|1030|1029.6|1477
1622031770000|2021-05-26 12:22:50|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|295
1622031780000|2021-05-26 12:23:00|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.2|1032|300
1622031790000|2021-05-26 12:23:10|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032|3514
1622031800000|2021-05-26 12:23:20|1033|1032.4|1032.4|1032|1033|1032.4|1032|1031.6|1134
1622031810000|2021-05-26 12:23:30|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032|1031.6|201
1622019820000|2021-05-26 09:03:40|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|0
1622031820000|2021-05-26 12:23:40|1032.6|1032.2|1032.8|1032.2|1033|1032.2|1032.6|1032|2623
1622031830000|2021-05-26 12:23:50|1033|1032.4|1033|1032.6|1033|1032.8|1033|1032.2|1154
1622019830000|2021-05-26 09:03:50|1030.2||1030.2||1030.4||1030.2||23
1622031840000|2021-05-26 12:24:00|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.2|1609
1622019850000|2021-05-26 09:04:10|1030.4|1030|1030|1029.6|1030.4|1030|1030|1029.4|500
1622031860000|2021-05-26 12:24:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|66
1622019860000|2021-05-26 09:04:20|1030.2|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|195
1622031870000|2021-05-26 12:24:30|1032.6|1032.4|1029.8|1029.4|1032.6|1032.4|1029.8|1029.4|27869
1622019880000|2021-05-26 09:04:40|1030.2||1030.4||1030.4||1030.2||0
1622031880000|2021-05-26 12:24:40|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|929
1622031890000|2021-05-26 12:24:50|1029.8|1029.2|1029.6|1029|1030|1029.4|1029.2|1029|5312
1622019900000|2021-05-26 09:05:00||1029.8||1029.8||1029.8||1029.8|0
1622019920000|2021-05-26 09:05:20|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|0
1622031900000|2021-05-26 12:25:00|1029.8|1029.2|1030|1029.2|1030|1029.2|1029.6|1029|374
1622019930000|2021-05-26 09:05:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|0
1622031930000|2021-05-26 12:25:30|1030.2|1029.4|1030.2|1030|1030.8|1030|1030.2|1029.4|811
1622019940000|2021-05-26 09:05:40|1030.4||1030||1030.4||1030||0
1622031940000|2021-05-26 12:25:40|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|400
1622019950000|2021-05-26 09:05:50|1030.2||1030||1030.2||1030||0
1622031950000|2021-05-26 12:25:50|1030|1029.8|1030.4|1029.6|1030.4|1030|1029.6|1029.2|3321
1622019960000|2021-05-26 09:06:00|1030.2||1030||1030.2||1030||0
1622031960000|2021-05-26 12:26:00|1030.2|1029.8|1030.4|1029.6|1030.4|1029.8|1030.2|1029.6|1000
1622020000000|2021-05-26 09:06:40|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.4|941
1622031970000|2021-05-26 12:26:10||1029.8||1029.6||1029.8||1029.6|0
1622020020000|2021-05-26 09:07:00||1029.8||1029.8||1029.8||1029.8|0
1622032010000|2021-05-26 12:26:50|1030.6|1029.8|1030.6|1030|1030.6|1030|1030.6|1029.8|0
1622032030000|2021-05-26 12:27:10||1030.2||1030.2||1030.4||1030.2|0
1622020030000|2021-05-26 09:07:10|1030.2|1030|1031.2|1030.8|1031.2|1030.8|1030.2|1030|2607
1622032040000|2021-05-26 12:27:20||1030||1030||1030||1030|0
1622020040000|2021-05-26 09:07:20|1031||1031.2||1031.2||1031||0
1622020050000|2021-05-26 09:07:30|1031||1031||1031||1031||0
1622032050000|2021-05-26 12:27:30|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030|2000
1622020060000|2021-05-26 09:07:40|1030.8|1030.6|1031|1030.6|1031|1030.6|1030.8|1030.4|403
1622032070000|2021-05-26 12:27:50|||||||||654
1622020080000|2021-05-26 09:08:00||1030.4||1030.6||1030.6||1030.4|0
1622032080000|2021-05-26 12:28:00|1030.8||1030.8||1030.8||1030.8||212
1622020090000|2021-05-26 09:08:10|1031.2|1030.8|1031.4|1031|1031.4|1031|1031.2|1030.6|206
1622032090000|2021-05-26 12:28:10|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1622032100000|2021-05-26 12:28:20|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1622020100000|2021-05-26 09:08:20|1031.6|1031.2|1032|1031.4|1032|1031.4|1031.6|1031|652
1622032120000|2021-05-26 12:28:40|1031|1030.4|1031|1030.6|1031|1030.8|1031|1030.4|198
1622032130000|2021-05-26 12:28:50||1030.8||1030.8||1030.8||1030.8|100
1622020110000|2021-05-26 09:08:30|1032.2||1031.8||1032.2||1031.8||0
1622032150000|2021-05-26 12:29:10|1030.8|1030.4|1031|1030.8|1031|1030.8|1030.8|1030.4|0
1622020130000|2021-05-26 09:08:50|1032|1031.6|1032.2|1031.6|1032.2|1031.8|1032|1031.6|31
1622032170000|2021-05-26 12:29:30||1030.4||1030.8||1030.8||1030.4|0
1622020140000|2021-05-26 09:09:00|1032|1031.4|1032.2|1031.8|1032.2|1031.8|1032|1031.4|0
1622032180000|2021-05-26 12:29:40|1031.4|1031|1031.8|1031|1031.8|1031.2|1031.4|1031|2401
1622020160000|2021-05-26 09:09:20|||||||||58
1622032190000|2021-05-26 12:29:50|1031.6||1031.6||1031.6||1031.6||1
1622020170000|2021-05-26 09:09:30||1032||1031.8||1032||1031.8|487
1622032200000|2021-05-26 12:30:00|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1622032210000|2021-05-26 12:30:10|1031.2|1031|1031|1030.4|1031.2|1031|1031|1030.4|1280
1622020190000|2021-05-26 09:09:50|1032|1031.6|1031.6|1031.2|1032|1031.6|1031.6|1031.2|3597
1622032220000|2021-05-26 12:30:20||1030.2||1030.4||1030.4||1030.2|0
1622032230000|2021-05-26 12:30:30|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|0
1622032240000|2021-05-26 12:30:40||1030.6||1030.4||1030.6||1030.4|0
1622032250000|2021-05-26 12:30:50|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030|1
1622020200000|2021-05-26 09:10:00|1031.8|1031.4|1032.6|1032|1032.6|1032.2|1031.8|1031.4|1252
1622032260000|2021-05-26 12:31:00|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|0
1622020210000|2021-05-26 09:10:10|1032.4|1031.8|1032.6|1032|1032.6|1032|1032.2|1031.8|0
1622032270000|2021-05-26 12:31:10|1030.4|1030.4|1030.6|1030|1030.6|1030.4|1030.4|1030|3
1622020240000|2021-05-26 09:10:40|1032.4|1032.2|1032.4|1032|1032.6|1032.2|1032|1031.8|2855
1622032310000|2021-05-26 12:31:50||1030.2||1030.2||1030.2||1030.2|0
1622020290000|2021-05-26 09:11:30|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.6|500
1622032320000|2021-05-26 12:32:00|1030.4||1030.6||1030.6||1030.4||0
1622032330000|2021-05-26 12:32:10|1030.4|1030|1030.2|1029.8|1030.4|1030|1029.8|1029.4|3495
1622020310000|2021-05-26 09:11:50|1032.6||1032.6||1032.6||1032.6||0
1622032350000|2021-05-26 12:32:30|||||||||302
1622020320000|2021-05-26 09:12:00|1032.4||1032.6||1032.6||1032.4||0
1622032360000|2021-05-26 12:32:40||1029.6||1029.8||1029.8||1029.6|200
1622032380000|2021-05-26 12:33:00|1030||1030.2||1030.2||1030||0
1622032400000|2021-05-26 12:33:20|1030||1030||1030||1030||0
1622032470000|2021-05-26 12:34:30||1029.6||1029.6||1029.6||1029.4|1001
1622032520000|2021-05-26 12:35:20||1029.8||1029.6||1029.8||1029.6|108
1622032560000|2021-05-26 12:36:00|1030.2|1029.8|1030.8|1030.2|1030.8|1030.4|1030.2|1029.8|887
1622020330000|2021-05-26 09:12:10|1032.4||1032.4||1032.4||1032.4||0
1622032580000|2021-05-26 12:36:20|1031|1030.4|1031|1030.4|1031.2|1030.4|1031|1030.4|0
1622032600000|2021-05-26 12:36:40||1030.2||1030.4||1030.4||1030.2|0
1622032640000|2021-05-26 12:37:20|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|1312
1622032650000|2021-05-26 12:37:30|1030.4|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1029.8|0
1622020350000|2021-05-26 09:12:30|1032.2||1032.2||1032.4||1032.2||0
1622032660000|2021-05-26 12:37:40||1030||1030.2||1030.2||1029.8|1145
1622020360000|2021-05-26 09:12:40|1032|1031.8|1032.4|1031.8|1032.4|1032|1032|1031.4|1188
1622032670000|2021-05-26 12:37:50|1030.2|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|250
1622020370000|2021-05-26 09:12:50|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1622032690000|2021-05-26 12:38:10||1030||1030||1030||1030|0
1622020380000|2021-05-26 09:13:00|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1622032720000|2021-05-26 12:38:40|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|350
1622032790000|2021-05-26 12:39:50||1030||1029.8||1030||1029.8|0
1622032810000|2021-05-26 12:40:10||1030||1030||1030||1030|0
1622032860000|2021-05-26 12:41:00|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|536
1622032870000|2021-05-26 12:41:10|1030.6|1030.4|1030.6|1030.4|1031|1030.6|1030.6|1030.4|420
1622032950000|2021-05-26 12:42:30|1030.8|1030.6|1031.2|1031|1031.4|1031|1030.8|1030.6|845
1622032980000|2021-05-26 12:43:00|1031|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|1943
1622020390000|2021-05-26 09:13:10||1032.2||1032||1032.2||1032|0
1622032990000|2021-05-26 12:43:10|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|666
1622020400000|2021-05-26 09:13:20||1032.2||1032||1032.2||1032|0
1622033030000|2021-05-26 12:43:50|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|557
1622033060000|2021-05-26 12:44:20|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|170
1622033080000|2021-05-26 12:44:40|1031.4|1031.2|1031.8|1031.4|1032|1031.6|1031.4|1031.2|501
1622033100000|2021-05-26 12:45:00|1032|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|0
1622033110000|2021-05-26 12:45:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1622033140000|2021-05-26 12:45:40|1031.6||1031.8||1031.8||1031.6||0
1622020430000|2021-05-26 09:13:50|1032.2|1031.8|1032.2|1031.6|1032.2|1031.8|1032.2|1031.6|495
1622033160000|2021-05-26 12:46:00|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031|1030.8|1750
1622020460000|2021-05-26 09:14:20|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.4|489
1622033170000|2021-05-26 12:46:10|1031||1031.2||1031.2||1031||0
1622033190000|2021-05-26 12:46:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|2284
1622033200000|2021-05-26 12:46:40|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|423
1622033210000|2021-05-26 12:46:50|1031.6|1031.4|1031.2|1030.8|1031.6|1031.4|1031.2|1030.8|755
1622020500000|2021-05-26 09:15:00|1032||1032||1032||1032||310
1622033240000|2021-05-26 12:47:20|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|710
1622020510000|2021-05-26 09:15:10|1031.8||1031.8||1032||1031.8||0
1622033250000|2021-05-26 12:47:30|1031||1031||1031||1031||1000
1622020600000|2021-05-26 09:16:40|1032||1031.8||1032||1031.8||485
1622033280000|2021-05-26 12:48:00|1031.2|1030.8|1031.2|1030.6|1031.6|1031.2|1031|1030.6|3778
1622033300000|2021-05-26 12:48:20|||||||||1
1622020620000|2021-05-26 09:17:00|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|0
1622033310000|2021-05-26 12:48:30|1031||1031||1031.2||1031||0
1622020630000|2021-05-26 09:17:10|1032.2|1031.6|1032.2|1031.8|1032.2|1031.8|1032.2|1031.6|0
1622033350000|2021-05-26 12:49:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|210
1622020640000|2021-05-26 09:17:20|1032.4||1032.4||1032.4||1032.2||0
1622033370000|2021-05-26 12:49:30|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.6|263
1622020650000|2021-05-26 09:17:30|1032.2||1032.4||1032.4||1032.2||0
1622033410000|2021-05-26 12:50:10|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|750
1622020660000|2021-05-26 09:17:40||1032||1032||1032||1032|0
1622033460000|2021-05-26 12:51:00|||||||||190
1622020680000|2021-05-26 09:18:00||1032.2||1032.2||1032.2||1032.2|0
1622033470000|2021-05-26 12:51:10|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|538
1622033480000|2021-05-26 12:51:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|245
1622020690000|2021-05-26 09:18:10|1032.2|1032|1032|1031.8|1032.8|1032.4|1032|1031.8|3126
1622033520000|2021-05-26 12:52:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|691
1622020700000|2021-05-26 09:18:20|1031.8|1031.6|1031.8|1031.6|1032|1031.6|1031.8|1031.4|245
1622033530000|2021-05-26 12:52:10|1031|1030.4|1031.2|1030.8|1031.2|1030.8|1031|1030.4|1087
1622020710000|2021-05-26 09:18:30||1031.4||1031.4||1031.4||1031.4|0
1622033540000|2021-05-26 12:52:20|1031.4|1031|1030.6|1030.2|1031.6|1031.2|1030.6|1030.2|1770
1622033580000|2021-05-26 12:53:00|||||||||28
1622033630000|2021-05-26 12:53:50|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|237
1622020720000|2021-05-26 09:18:40|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|1
1622033640000|2021-05-26 12:54:00||1030.6||1030.2||1030.6||1030.2|59
1622033670000|2021-05-26 12:54:30||1030.4||1030.4||1030.4||1030.4|0
1622020730000|2021-05-26 09:18:50|1032.2|1031.8|1032.6|1032|1032.6|1032|1032.2|1031.8|350
1622033740000|2021-05-26 12:55:40|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030|821
1622020740000|2021-05-26 09:19:00|1032.4|1031.8|1032.2|1031.6|1032.4|1031.8|1032.2|1031.6|0
1622033750000|2021-05-26 12:55:50|1030.2|1030|1030.2|1030|1030.4|1030|1030|1029.8|8718
1622033820000|2021-05-26 12:57:00|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|90
1622020750000|2021-05-26 09:19:10|1032|1031.4|1032|1031.6|1032|1031.6|1031.8|1031.4|312
1622033830000|2021-05-26 12:57:10|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|1311
1622033890000|2021-05-26 12:58:10|1030||1030.2||1030.2||1030||249
1622033970000|2021-05-26 12:59:30|1030.4|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|1054
1622020770000|2021-05-26 09:19:30||1031.4||1031.4||1031.6||1031.4|0
1622033990000|2021-05-26 12:59:50|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.6|2001
1622034010000|2021-05-26 13:00:10|1030||1030||1030||1030||0
1622034030000|2021-05-26 13:00:30|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.6|2475
1622034040000|2021-05-26 13:00:40|1030||1030||1030||1030||0
1622020780000|2021-05-26 09:19:40||1031.6||1031.6||1031.6||1031.6|0
1622034060000|2021-05-26 13:01:00|1029.8|1029.6|1030|1029.4|1030.2|1030|1029.8|1029.4|5612
1622034080000|2021-05-26 13:01:20|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|300
1622020790000|2021-05-26 09:19:50|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.6|1031.2|301
1622034090000|2021-05-26 13:01:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1622034140000|2021-05-26 13:02:20||1029.6||1029.6||1029.6||1029.6|0
1622020800000|2021-05-26 09:20:00|1032|1031.4|1031.8|1031.2|1032|1031.4|1031.8|1031.2|1000
1622034150000|2021-05-26 13:02:30||1029.4||1029.4||1029.4||1029.4|5
1622020820000|2021-05-26 09:20:20|1031.6|1031.4|1031.8|1031.2|1032|1031.4|1031.6|1031.2|0
1622034160000|2021-05-26 13:02:40|1029.6|1029.6|1030.2|1030|1030.2|1030|1029.6|1029.2|5693
1622020830000|2021-05-26 09:20:30|1032|1031.4|1032.2|1031.4|1032.2|1031.8|1032|1031.2|0
1622034230000|2021-05-26 13:03:50|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1029.8|1029.6|2452
1622020840000|2021-05-26 09:20:40|1032|1031.2|1031.6|1031.2|1032|1031.2|1031.4|1031.2|0
1622034240000|2021-05-26 13:04:00|1030||1030||1030||1030||0
1622034260000|2021-05-26 13:04:20|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030.2|1029.6|195
1622020860000|2021-05-26 09:21:00|1031.8||1031.8||1031.8||1031.8||0
1622034270000|2021-05-26 13:04:30|1030||1030||1030||1030||0
1622020870000|2021-05-26 09:21:10||1031.4||1031.2||1031.4||1031.2|0
1622034280000|2021-05-26 13:04:40||1029.4||1029.6||1029.6||1029.4|0
1622020880000|2021-05-26 09:21:20||1031.4||1031.4||1031.4||1031.4|0
1622034290000|2021-05-26 13:04:50|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.2|3631
1622020890000|2021-05-26 09:21:30||1031.2||1031.2||1031.2||1031.2|0
1622034330000|2021-05-26 13:05:30|1029.4|1029.2|1029.6|1029|1029.8|1029.4|1029.4|1029|1102
1622034340000|2021-05-26 13:05:40|1029.4|1029.2|1030|1029.4|1030|1029.4|1029.4|1029.2|2386
1622020900000|2021-05-26 09:21:40||1031.4||1031.4||1031.4||1031.4|100
1622034350000|2021-05-26 13:05:50|1029.8|1029.6|1029.8|1029.2|1029.8|1029.6|1029.8|1029.2|1
1622034370000|2021-05-26 13:06:10|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1622020910000|2021-05-26 09:21:50||1031.2||1031.2||1031.2||1031.2|0
1622034420000|2021-05-26 13:07:00|1029.4||1029.4||1029.4||1029.4||0
1622020940000|2021-05-26 09:22:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|0
1622034450000|2021-05-26 13:07:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1888
1622034540000|2021-05-26 13:09:00|1029||1029||1029||1029||0
1622034550000|2021-05-26 13:09:10|1029.2|1028.4|1029|1028.4|1029.2|1028.4|1028.8|1028.2|2267
1622020950000|2021-05-26 09:22:30||1031.2||1031.2||1031.2||1031.2|0
1622034560000|2021-05-26 13:09:20|1028.8|1028.2|1028|1027.6|1028.8|1028.2|1027.6|1027.2|5554
1622020980000|2021-05-26 09:23:00|1031.6||1031.6||1031.6||1031.6||0
1622034570000|2021-05-26 13:09:30|1028.2|1027.8|1028.6|1028|1028.6|1028|1028.2|1027.8|17
1622034580000|2021-05-26 13:09:40|1028.4|1027.8|1028.2|1027.6|1028.4|1027.8|1028.2|1027.6|0
1622020990000|2021-05-26 09:23:10|1031.8||1031.6||1031.8||1031.6||0
1622034600000|2021-05-26 13:10:00|1028.4|1027.8|1028.6|1028|1028.6|1028|1028.4|1027.8|1526
1622021000000|2021-05-26 09:23:20|1031.8||1031.6||1031.8||1031.6||0
1622034610000|2021-05-26 13:10:10|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|253
1622021010000|2021-05-26 09:23:30|1031.8||1031.6||1031.8||1031.6||0
1622034620000|2021-05-26 13:10:20|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.4|1028|580
1622021020000|2021-05-26 09:23:40|1031.4|1031|1031.8|1031.2|1031.8|1031.2|1031.2|1031|194
1622034630000|2021-05-26 13:10:30||1027.8||1027.8||1027.8||1027.8|0
1622021040000|2021-05-26 09:24:00|1031.6|1031.4|1032.2|1031.8|1032.2|1031.8|1031.6|1031.4|210
1622034640000|2021-05-26 13:10:40||1028||1028||1028||1028|0
1622034660000|2021-05-26 13:11:00|1028.6|1028.2|1028.6|1028.4|1028.6|1028.4|1028.6|1028.2|1588
1622021050000|2021-05-26 09:24:10|1032.4|1032|1032.4|1032|1032.4|1032|1032.2|1031.8|430
1622034670000|2021-05-26 13:11:10|1028.8||1028.8||1028.8||1028.8||1472
1622021060000|2021-05-26 09:24:20|1032.2||1032.2||1032.4||1032.2||0
1622034690000|2021-05-26 13:11:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1485
1622034700000|2021-05-26 13:11:40|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1029.2|1028.8|1018
1622034730000|2021-05-26 13:12:10|1029.2||1029.2||1029.2||1029.2||0
1622034760000|2021-05-26 13:12:40|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.4|205
1622021080000|2021-05-26 09:24:40|1032|1031.6|1032.2|1031.8|1032.2|1031.8|1032|1031.6|345
1622034820000|2021-05-26 13:13:40||1028.6||1028.6||1028.6||1028.6|0
1622034830000|2021-05-26 13:13:50|1028.8||1028.8||1029||1028.8||0
1622021090000|2021-05-26 09:24:50|1032|1031.6|1031.8|1031.4|1032|1031.8|1031.8|1031.2|829
1622034910000|2021-05-26 13:15:10|1029||1028.8||1029||1028.8||500
1622021100000|2021-05-26 09:25:00||1031.6||1031.4||1031.6||1031.4|51
1622034930000|2021-05-26 13:15:30||1028.4||1028.4||1028.4||1028.4|71
1622021130000|2021-05-26 09:25:30|1032|1031.6|1032.4|1031.6|1032.4|1031.8|1032|1031.6|1391
1622034960000|2021-05-26 13:16:00|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|500
1622021140000|2021-05-26 09:25:40|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|1032.2|1031.4|0
1622034990000|2021-05-26 13:16:30|1028.6||1028.6||1028.8||1028.6||1790
1622021150000|2021-05-26 09:25:50||1031.6||1031.6||1031.6||1031.6|0
1622035000000|2021-05-26 13:16:40|||||||||570
1622035010000|2021-05-26 13:16:50|||||||||10
1622021160000|2021-05-26 09:26:00|1032|1031.4|1032|1031.4|1032|1031.4|1032|1031.4|0
1622035050000|2021-05-26 13:17:30|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|1028
1622035060000|2021-05-26 13:17:40|1028.6||1028.6||1028.6||1028.6||0
1622021170000|2021-05-26 09:26:10|1031.8|1031.2|1031.4|1031.2|1031.8|1031.2|1031.4|1031|1428
1622035080000|2021-05-26 13:18:00|1028.8|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.6|249
1622021180000|2021-05-26 09:26:20|1031.6|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|325
1622035090000|2021-05-26 13:18:10|1028.8|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|205
1622021190000|2021-05-26 09:26:30|1032|1031.6|1032|1031.4|1032|1031.6|1032|1031.4|0
1622035100000|2021-05-26 13:18:20|1029.2||1029.2||1029.2||1029.2||0
1622035110000|2021-05-26 13:18:30|1029||1029||1029||1029||0
1622021210000|2021-05-26 09:26:50||1031.6||1031.6||1031.6||1031.4|250
1622035140000|2021-05-26 13:19:00|1028.8||1028.8||1028.8||1028.8||0
1622035160000|2021-05-26 13:19:20|||||||||1055
1622021240000|2021-05-26 09:27:20|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|462
1622035250000|2021-05-26 13:20:50|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|2308
1622021250000|2021-05-26 09:27:30|1032.2|1031.8|1031.2|1030.6|1032.2|1031.8|1031.2|1030.6|3649
1622035290000|2021-05-26 13:21:30|1028.8||1028.8||1029||1028.8||0
1622035380000|2021-05-26 13:23:00|1028.6|1028.4|1028.2|1027.8|1028.6|1028.4|1028|1027.6|2595
1622021260000|2021-05-26 09:27:40|1031|1030.4|1031|1030.6|1031.2|1030.8|1031|1030.4|500
1622035480000|2021-05-26 13:24:40|1028||1028||1028||1028||0
1622021270000|2021-05-26 09:27:50|1030.8|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|86
1622035490000|2021-05-26 13:24:50||1027.6||1027.6||1027.6||1027.6|250
1622021280000|2021-05-26 09:28:00|1030.6||1030.6||1030.6||1030.6||616
1622035500000|2021-05-26 13:25:00|1027.8||1027.8||1027.8||1027.8||0
1622021320000|2021-05-26 09:28:40|||||||||50
1622035520000|2021-05-26 13:25:20|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.8|729
1622021330000|2021-05-26 09:28:50|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.6|1030.4|510
1622035530000|2021-05-26 13:25:30||1027.6||1027.6||1027.6||1027.6|0
1622021360000|2021-05-26 09:29:20||1030.6||1030.4||1030.6||1030.4|0
1622035620000|2021-05-26 13:27:00|1027.8|1028|1027.8|1027.6|1028.2|1028|1027.8|1027.6|5587
1622021370000|2021-05-26 09:29:30|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1622035650000|2021-05-26 13:27:30|1027.6|1027.4|1027.2|1026.8|1027.6|1027.4|1027.2|1026.8|2141
1622021380000|2021-05-26 09:29:40|1031|1030.4|1031|1030.4|1031|1030.6|1031|1030.4|0
1622035660000|2021-05-26 13:27:40|1027.8|1027|1027|1026.8|1027.8|1027|1027|1026.8|6723
1622021410000|2021-05-26 09:30:10||1030.6||1030.6||1030.6||1030.6|0
1622035680000|2021-05-26 13:28:00|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|1026.8|1026.2|400
1622021420000|2021-05-26 09:30:20||1030.4||1030.4||1030.4||1030.4|0
1622035690000|2021-05-26 13:28:10|1026.6|1026.2|1026.4|1026.2|1027.2|1027|1026.4|1026.2|6896
1622021430000|2021-05-26 09:30:30||1030.6||1030.6||1030.6||1030.6|0
1622035700000|2021-05-26 13:28:20|1026.6|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.2|1484
1622021460000|2021-05-26 09:31:00||1030.4||1030.6||1030.6||1030.4|0
1622035720000|2021-05-26 13:28:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|0
1622021470000|2021-05-26 09:31:10||1030.4||1030.6||1030.6||1030.4|0
1622035730000|2021-05-26 13:28:50|1026.6|1026.2|1026.4|1026.2|1026.6|1026.2|1026.4|1026.2|6258
1622021480000|2021-05-26 09:31:20|1030.8|1030.4|1031|1030.6|1031|1030.6|1030.8|1030.4|0
1622035740000|2021-05-26 13:29:00|1027|1026.4|1026.4|1026.2|1027|1026.4|1026.4|1026.2|5000
1622021490000|2021-05-26 09:31:30||1030.4||1030.6||1030.6||1030.4|0
1622035760000|2021-05-26 13:29:20|1026.8|1026.4|1026.8|1026.2|1027|1026.8|1026.4|1026.2|5942
1622021510000|2021-05-26 09:31:50|1031.2|1030.8|1031.2|1030.8|1031.6|1031|1031.2|1030.8|381
1622035770000|2021-05-26 13:29:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|3000
1622021520000|2021-05-26 09:32:00|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|983
1622035780000|2021-05-26 13:29:40||1026.2||1026.2||1026.2||1026.2|0
1622021530000|2021-05-26 09:32:10|1031.4|1031.4|1031.4|1031.2|1031.6|1031.4|1031.4|1031.2|335
1622035800000|2021-05-26 13:30:00|1027|1026.4|1027.4|1027|1027.8|1027.4|1027|1026.4|4009
1622021540000|2021-05-26 09:32:20|1031.6||1031.6||1031.6||1031.6||0
1622035810000|2021-05-26 13:30:10|1027.6|1027.2|1029.2|1028.6|1029.6|1029.2|1027.6|1027.2|30938
1622021550000|2021-05-26 09:32:30||1031.4||1031.4||1031.4||1031.4|0
1622035820000|2021-05-26 13:30:20|1029|1028.8|1028.6|1028|1029.2|1029|1028.6|1028|505
1622035830000|2021-05-26 13:30:30|1028.4|1027.8|1028.4|1027.8|1028.6|1027.8|1028.2|1027.8|0
1622021560000|2021-05-26 09:32:40|1031.4|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|370
1622035840000|2021-05-26 13:30:40|1028.2||1028.2||1028.4||1028.2||0
1622035850000|2021-05-26 13:30:50|1028.4|1028|1028.8|1028.4|1029|1028.6|1028.2|1028|1261
1622021570000|2021-05-26 09:32:50|1031.8|1031.6|1031.8|1031.4|1032.2|1031.8|1031.8|1031.4|484
1622035860000|2021-05-26 13:31:00|1028.6||1028.8||1028.8||1028.6||0
1622021610000|2021-05-26 09:33:30|1031.6||1031.6||1031.6||1031.6||0
1622035870000|2021-05-26 13:31:10|1028.6||1028.6||1028.6||1028.6||0
1622021640000|2021-05-26 09:34:00|1031.8|1031.2|1031.6|1031|1031.8|1031.2|1031.4|1031|656
1622035890000|2021-05-26 13:31:30|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028|1993
1622021650000|2021-05-26 09:34:10||1031.2||1031.2||1031.2||1031.2|0
1622035900000|2021-05-26 13:31:40||1028||1028||1028.2||1028|212
1622021660000|2021-05-26 09:34:20|1031.4|1031|1031.2|1031|1031.4|1031|1031.2|1030.6|359
1622035910000|2021-05-26 13:31:50|1029|1027.8|1028.8|1028.2|1029|1028.8|1028.4|1027.8|19023
1622035920000|2021-05-26 13:32:00|1029.2|1028.4|1029.2|1028.8|1029.2|1029|1029.2|1028.4|226
1622021700000|2021-05-26 09:35:00|1031|1030.8|1031|1030.4|1031|1030.8|1031|1030.4|427
1622035930000|2021-05-26 13:32:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|0
1622021710000|2021-05-26 09:35:10||1030.6||1030.6||1030.6||1030.6|0
1622035940000|2021-05-26 13:32:20|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.4|7
1622035950000|2021-05-26 13:32:30||1028.8||1028.6||1028.8||1028.6|389
1622021730000|2021-05-26 09:35:30||1030.4||1030.6||1030.8||1030.4|510
1622035960000|2021-05-26 13:32:40|1028.6|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|3281
1622021740000|2021-05-26 09:35:40||1030.8||1030.8||1030.8||1030.8|0
1622035980000|2021-05-26 13:33:00||1028.8||1028.6||1028.8||1028.6|250
1622021770000|2021-05-26 09:36:10|1031.2||1031.4||1031.4||1031.2||1
1622035990000|2021-05-26 13:33:10||1028.8||1028.8||1028.8||1028.6|0
1622036020000|2021-05-26 13:33:40|1029.2|1029|1029.6|1029.2|1030|1029.4|1029.2|1029|1612
1622021780000|2021-05-26 09:36:20|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|1031.2|1030.6|0
1622036030000|2021-05-26 13:33:50||1029.4||1029.2||1029.4||1029.2|750
1622021800000|2021-05-26 09:36:40|1031.4|1030.8|1031.2|1030.8|1031.4|1031|1031.2|1030.8|0
1622036040000|2021-05-26 13:34:00|||||||||120
1622021850000|2021-05-26 09:37:30|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|0
1622036050000|2021-05-26 13:34:10|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|550
1622021860000|2021-05-26 09:37:40|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|0
1622036060000|2021-05-26 13:34:20||1029.2||1029.2||1029.2||1029.2|0
1622021880000|2021-05-26 09:38:00||1030.6||1030.8||1030.8||1030.6|0
1622036070000|2021-05-26 13:34:30|1029.4|1029.4|1029.4|1029|1029.4|1029.4|1029.4|1029|1097
1622021890000|2021-05-26 09:38:10|1031|1031|1031.4|1031.2|1031.6|1031.2|1031|1030.6|2084
1622036080000|2021-05-26 13:34:40|||||||||100
1622021910000|2021-05-26 09:38:30|1031.6|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|343
1622036090000|2021-05-26 13:34:50|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029.2|1028.6|513
1622021920000|2021-05-26 09:38:40|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|0
1622036100000|2021-05-26 13:35:00|1029|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|2653
1622021940000|2021-05-26 09:39:00|1031.6|1031.4|1031.6|1031.2|1031.6|1031.4|1031.6|1031.2|0
1622036110000|2021-05-26 13:35:10|1028.8|1028.2|1028.6|1028.2|1028.8|1028.2|1028.6|1028.2|0
1622021980000|2021-05-26 09:39:40|1031.4|1031|1031.2|1030.6|1031.4|1031|1031.2|1030.6|256
1622036120000|2021-05-26 13:35:20|1028.4|1028|1028.2|1027.8|1028.4|1028.2|1028|1027.6|2881
1622021990000|2021-05-26 09:39:50|1031|1030.8|1031|1030.6|1031|1030.8|1031|1030.6|225
1622036130000|2021-05-26 13:35:30||1028||1028||1028||1028|10
1622022040000|2021-05-26 09:40:40|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|182
1622036170000|2021-05-26 13:36:10|1028|1027.8|1027.6|1027.2|1028|1027.8|1027.6|1027|3065
1622036200000|2021-05-26 13:36:40||1027.4||1027.4||1027.4||1027.4|0
1622022060000|2021-05-26 09:41:00|1031|1030.4|1031|1030.4|1031|1030.4|1030.8|1030.4|0
1622036220000|2021-05-26 13:37:00|1027.4|1027.2|1027|1026.8|1027.4|1027.2|1027|1026.6|1739
1622036230000|2021-05-26 13:37:10|1027.2||1027.2||1027.2||1027.2||0
1622022070000|2021-05-26 09:41:10|1030.8||1031||1031||1030.8||0
1622036240000|2021-05-26 13:37:20|1027|1027|1027.4|1027|1027.6|1027.2|1027|1027|736
1622022080000|2021-05-26 09:41:20|1030.8||1030.8||1030.8||1030.8||0
1622036250000|2021-05-26 13:37:30|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|874
1622036260000|2021-05-26 13:37:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1622022090000|2021-05-26 09:41:30||1030.2||1030.2||1030.2||1030.2|0
1622036280000|2021-05-26 13:38:00|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|450
1622022100000|2021-05-26 09:41:40|1030.6|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|40
1622036290000|2021-05-26 13:38:10||1027.2||1027||1027.2||1027|240
1622022140000|2021-05-26 09:42:20|1030.6||1030.4||1030.6||1030.4||500
1622036300000|2021-05-26 13:38:20|1027.6|1027.2|1027.4|1027.2|1027.8|1027.2|1027.4|1027.2|943
1622022180000|2021-05-26 09:43:00|1030.6|1030|1030.2|1029.8|1030.6|1030|1030|1029.6|5209
1622036320000|2021-05-26 13:38:40|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|1206
1622036330000|2021-05-26 13:38:50|1027.4|1026.6|1027.4|1027|1027.4|1027|1027.4|1026.6|366
1622022190000|2021-05-26 09:43:10|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|610
1622036340000|2021-05-26 13:39:00|1027.6|1027.2|1027.8|1027.2|1028|1027.2|1027.6|1027.2|384
1622036350000|2021-05-26 13:39:10|1028|1027.4|1028|1027.8|1028.2|1027.8|1028|1027.4|505
1622036360000|2021-05-26 13:39:20||1027.6||1027.6||1027.6||1027.6|0
1622022200000|2021-05-26 09:43:20||1030||1030.2||1030.2||1030|0
1622036370000|2021-05-26 13:39:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|644
1622022210000|2021-05-26 09:43:30|1030.4||1030.4||1030.4||1030.4||0
1622036390000|2021-05-26 13:39:50||1027.6||1027.6||1027.6||1027.6|680
1622022220000|2021-05-26 09:43:40|1030.2|1030|1030.2|1029.6|1030.2|1030|1030.2|1029.6|0
1622036400000|2021-05-26 13:40:00|1028.4|1027.8|1028.6|1028.2|1028.6|1028.2|1028.4|1027.8|1414
1622022230000|2021-05-26 09:43:50|1030.4|1029.8|1030.4|1030|1030.4|1030|1030.2|1029.8|791
1622036410000|2021-05-26 13:40:10||1028.4||1028.2||1028.4||1028.2|0
1622022260000|2021-05-26 09:44:20||1030.2||1030.2||1030.2||1030.2|0
1622036420000|2021-05-26 13:40:20|1028.8|1028.4|1029|1028.4|1029|1028.6|1028.8|1028.2|968
1622022280000|2021-05-26 09:44:40|1030.6||1030.8||1030.8||1030.6||155
1622036450000|2021-05-26 13:40:50|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|520
1622022300000|2021-05-26 09:45:00|1030.6|1030|1030.2|1030|1030.6|1030|1030.2|1030|400
1622036460000|2021-05-26 13:41:00|1029||1029||1029||1029||0
1622022310000|2021-05-26 09:45:10|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|475
1622036470000|2021-05-26 13:41:10|1028.8|1028.2|1028.4|1028.2|1028.8|1028.2|1028.4|1028.2|0
1622036480000|2021-05-26 13:41:20|1028.2|1028|1028.2|1027.6|1028.4|1028.2|1028.2|1027.6|2166
1622022320000|2021-05-26 09:45:20|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.6|247
1622036490000|2021-05-26 13:41:30|1028|1028|1028|1027.8|1028|1028|1028|1027.8|2500
1622022340000|2021-05-26 09:45:40|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|776
1622036500000|2021-05-26 13:41:40|1028.2||1028||1028.2||1028||127
1622022350000|2021-05-26 09:45:50|1030.4|1030|1030.6|1030.2|1030.6|1030.2|1030.4|1030|405
1622036510000|2021-05-26 13:41:50|1027.8|1027.6|1027.8|1027.4|1028|1027.8|1027.4|1027|7572
1622036520000|2021-05-26 13:42:00|1028.2|1028|1027.8|1027.2|1028.2|1028|1027.4|1027.2|3306
1622022360000|2021-05-26 09:46:00|1030.8|1030.4|1030.6|1030.2|1031|1030.6|1030.4|1030|1562
1622036530000|2021-05-26 13:42:10|1028.2|1028|1027.6|1027|1028.4|1028|1027.6|1027|3000
1622022400000|2021-05-26 09:46:40|1030.8|1030.4|1031.4|1031|1031.4|1031.2|1030.8|1030.4|939
1622036540000|2021-05-26 13:42:20|1027.4|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|320
1622022410000|2021-05-26 09:46:50|1031.2|1030.8|1030.8|1030.4|1031.2|1030.8|1030.8|1030.4|292
1622036590000|2021-05-26 13:43:10||1027||1027||1027||1027|1
1622036610000|2021-05-26 13:43:30|1027.2|1027.2|1027.6|1027|1027.6|1027.2|1027.2|1027|1692
1622036620000|2021-05-26 13:43:40||1027.2||1027.2||1027.2||1027|600
1622036630000|2021-05-26 13:43:50|1027.8|1027|1027.4|1027|1027.8|1027|1027.2|1027|231
1622022420000|2021-05-26 09:47:00|1030.6|1030.2|1030|1029.4|1030.6|1030.2|1030|1029.4|560
1622036650000|2021-05-26 13:44:10|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|820
1622022430000|2021-05-26 09:47:10|1029.8|1029.2|1030.2|1029.6|1030.2|1029.8|1029.6|1029|1305
1622036660000|2021-05-26 13:44:20||1027||1027.2||1027.2||1027|0
1622022440000|2021-05-26 09:47:20|1030|1029.4|1030|1029.4|1030|1029.4|1029.8|1029.4|100
1622036670000|2021-05-26 13:44:30|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1622022460000|2021-05-26 09:47:40||1029.6||1029.4||1029.6||1029.4|0
1622036680000|2021-05-26 13:44:40|1027.8|1027.2|1028|1027.6|1028|1027.6|1027.8|1027.2|717
1622022470000|2021-05-26 09:47:50|1030.2|1029.6|1029.8|1029.6|1030.2|1029.6|1029.8|1029.6|0
1622036690000|2021-05-26 13:44:50|1028.2|1027.8|1028.2|1027.8|1028.4|1027.8|1028.2|1027.8|600
1622022480000|2021-05-26 09:48:00|1030|1029.8|1030.6|1030|1030.6|1030|1030|1029.8|1
1622036700000|2021-05-26 13:45:00|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|424
1622022490000|2021-05-26 09:48:10|1030.8|1030.2|1030.6|1030|1030.8|1030.4|1030.4|1030|900
1622036710000|2021-05-26 13:45:10|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|850
1622022500000|2021-05-26 09:48:20|1030.4|1029.8|1030.6|1030|1030.6|1030|1030.4|1029.8|0
1622036720000|2021-05-26 13:45:20|1028.4|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|982
1622022510000|2021-05-26 09:48:30|1030.4||1030.6||1030.6||1030.4||0
1622036740000|2021-05-26 13:45:40||1028||1028||1028||1028|0
1622022520000|2021-05-26 09:48:40|1030.4|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1622036760000|2021-05-26 13:46:00|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1622022530000|2021-05-26 09:48:50||1030||1030||1030||1030|0
1622036790000|2021-05-26 13:46:30|1028.6|1028|1028.4|1028|1028.6|1028.4|1028.4|1028|12430
1622022540000|2021-05-26 09:49:00|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1622036810000|2021-05-26 13:46:50|1028.2||1028.2||1028.4||1028.2||550
1622022560000|2021-05-26 09:49:20|1030.6||1030.6||1030.6||1030.6||0
1622036830000|2021-05-26 13:47:10|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.2|1028|2000
1622022590000|2021-05-26 09:49:50||1030||1030||1030||1030|0
1622036850000|2021-05-26 13:47:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|1
1622036860000|2021-05-26 13:47:40|||||||||300
1622022600000|2021-05-26 09:50:00||1030.2||1030||1030.2||1030|0
1622036900000|2021-05-26 13:48:20|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.2|1239
1622022610000|2021-05-26 09:50:10|1030.4||1030.4||1030.4||1030.4||0
1622036910000|2021-05-26 13:48:30|1028|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|935
1622022620000|2021-05-26 09:50:20|1030.6|1030.2|1030.6|1030|1030.6|1030.2|1030.6|1030|0
1622036920000|2021-05-26 13:48:40|1027.4||1027.4||1027.4||1027.4||0
1622022630000|2021-05-26 09:50:30||1030.2||1030.2||1030.2||1030|0
1622036930000|2021-05-26 13:48:50|1027.2|1027|1027.2|1026.6|1027.2|1027|1026.8|1026.4|2898
1622036950000|2021-05-26 13:49:10||1027||1026.6||1027||1026.6|1
1622036960000|2021-05-26 13:49:20|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1622036970000|2021-05-26 13:49:30||1026.6||1026.6||1026.6||1026.6|0
1622036980000|2021-05-26 13:49:40|1027|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|2164
1622037000000|2021-05-26 13:50:00|1027|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|726
1622037010000|2021-05-26 13:50:10|1026.8||1026.8||1026.8||1026.8||0
1622037030000|2021-05-26 13:50:30|1027|1026.8|1027.4|1027|1027.6|1027.2|1027|1026.8|1028
1622022640000|2021-05-26 09:50:40|1030.8|1030.4|1030.8|1030.4|1030.8|1030.4|1030.6|1030.4|1570
1622037050000|2021-05-26 13:50:50|1028|1027.2|1027.8|1027.4|1028|1027.8|1027.8|1027.2|16815
1622022650000|2021-05-26 09:50:50||1030.2||1030.4||1030.4||1030.2|0
1622037060000|2021-05-26 13:51:00|1027.6|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027.2|341
1622037070000|2021-05-26 13:51:10|1027.8|1027.4|1028.2|1027.6|1028.2|1027.6|1027.8|1027.4|1523
1622037080000|2021-05-26 13:51:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|100
1622037090000|2021-05-26 13:51:30|1028.2|1027.6|1028|1027.6|1028.4|1027.8|1028|1027.6|194
1622037100000|2021-05-26 13:51:40|1028.4|1027.8|1028.8|1028.2|1028.8|1028.2|1028.4|1027.8|492
1622037110000|2021-05-26 13:51:50|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.2|1027.8|491
1622037120000|2021-05-26 13:52:00||1028||1028||1028||1028|0
1622037140000|2021-05-26 13:52:20|1028.2|1027.2|1027.8|1027.6|1028.2|1027.6|1027.8|1027.2|5955
1622037160000|2021-05-26 13:52:40|1028|1027.8|1028.2|1027.8|1028.4|1027.8|1028|1027.8|870
1622022660000|2021-05-26 09:51:00||1030.6||1030.4||1030.6||1030.4|0
1622037170000|2021-05-26 13:52:50|1028||1028||1028||1028||0
1622037180000|2021-05-26 13:53:00|1028.2|1028|1028.2|1027.6|1028.4|1028|1028|1027.6|1066
1622022690000|2021-05-26 09:51:30||1030.2||1030.2||1030.2||1030.2|0
1622037190000|2021-05-26 13:53:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1622022700000|2021-05-26 09:51:40||1030.4||1030.4||1030.4||1030.4|0
1622037210000|2021-05-26 13:53:30|1028.2|1028|1028.4|1028|1028.4|1028|1028.2|1028|0
1622022720000|2021-05-26 09:52:00|1031|1030.6|1031.2|1030.8|1031.2|1030.8|1031|1030.6|519
1622037220000|2021-05-26 13:53:40||1028.2||1028.2||1028.2||1028.2|0
1622022730000|2021-05-26 09:52:10|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.2|1030.8|2570
1622037230000|2021-05-26 13:53:50|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|875
1622022740000|2021-05-26 09:52:20||1031||1031||1031||1031|0
1622037240000|2021-05-26 13:54:00|1028.4|1028|1028.4|1028|1028.6|1028|1028.4|1028|0
1622037250000|2021-05-26 13:54:10|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1124
1622022750000|2021-05-26 09:52:30|1031.4|1030.8|1031|1030.8|1031.4|1030.8|1031|1030.8|590
1622037260000|2021-05-26 13:54:20||1027.6||1027.6||1027.8||1027.6|0
1622022780000|2021-05-26 09:53:00|1030.8|1030.6|1030.6|1030.2|1030.8|1030.6|1030.4|1030|708
1622037270000|2021-05-26 13:54:30||1027.8||1027.8||1027.8||1027.6|0
1622022790000|2021-05-26 09:53:10|1030.8|1030.4|1031.2|1031|1031.2|1031|1030.8|1030.4|600
1622037300000|2021-05-26 13:55:00|1028||1028||1028.2||1028||0
1622022800000|2021-05-26 09:53:20|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.6|1031.2|1509
1622037310000|2021-05-26 13:55:10|||||||||450
1622022810000|2021-05-26 09:53:30||1031.2||1031.4||1031.4||1031.2|186
1622037320000|2021-05-26 13:55:20|1028.2||1028.2||1028.2||1028||226
1622022820000|2021-05-26 09:53:40||1031.2||1031.2||1031.2||1031.2|0
1622037330000|2021-05-26 13:55:30|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|2812
1622037340000|2021-05-26 13:55:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|349
1622022830000|2021-05-26 09:53:50|1031.4|1031|1031.4|1031|1031.4|1031.4|1031.4|1031|15
1622037350000|2021-05-26 13:55:50||1028.6||1028.6||1028.6||1028.6|0
1622022840000|2021-05-26 09:54:00|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|450
1622037360000|2021-05-26 13:56:00|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|354
1622022850000|2021-05-26 09:54:10|1031|1030.8|1031|1030.8|1031.2|1030.8|1031|1030.8|0
1622037370000|2021-05-26 13:56:10|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|487
1622037390000|2021-05-26 13:56:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|704
1622022890000|2021-05-26 09:54:50|1031.2||1031.2||1031.2||1031.2||853
1622037420000|2021-05-26 13:57:00|1028.4||1028.6||1028.6||1028.4||0
1622037440000|2021-05-26 13:57:20|1028.4||1028.4||1028.4||1028.4||0
1622022900000|2021-05-26 09:55:00|1031.4||1031.2||1031.4||1031.2||0
1622037450000|2021-05-26 13:57:30|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|2057
1622022910000|2021-05-26 09:55:10|1031.4||1031.2||1031.4||1031.2||0
1622037460000|2021-05-26 13:57:40|1028.8|1028.4|1029|1028.8|1029.4|1028.8|1028.6|1028.4|2848
1622037470000|2021-05-26 13:57:50|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|414
1622022920000|2021-05-26 09:55:20|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1030.8|21
1622037480000|2021-05-26 13:58:00|1029.4|1028.8|1029.6|1029|1029.8|1029.2|1029.4|1028.8|1427
1622022930000|2021-05-26 09:55:30|1031.4||1031.6||1031.6||1031.4||0
1622037500000|2021-05-26 13:58:20|1029.4|1028.8|1029|1028.8|1029.4|1028.8|1029|1028.8|573
1622022940000|2021-05-26 09:55:40|1031.8|1031.4|1031.6|1031.2|1031.8|1031.4|1031.6|1031.2|0
1622037510000|2021-05-26 13:58:30|1029.2||1029||1029.2||1029||251
1622037520000|2021-05-26 13:58:40|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|1868
1622022980000|2021-05-26 09:56:20|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1622037530000|2021-05-26 13:58:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1409
1622023000000|2021-05-26 09:56:40|1031.6||1031.6||1031.6||1031.6||0
1622037540000|2021-05-26 13:59:00|1028.4||1028.6||1028.6||1028.4||0
1622023050000|2021-05-26 09:57:30|1031.8||1031.8||1031.8||1031.8||480
1622037560000|2021-05-26 13:59:20|1028.4||1028.4||1028.4||1028.4||0
1622023070000|2021-05-26 09:57:50|||||||||200
1622037570000|2021-05-26 13:59:30|1028.6||1028.6||1028.6||1028.6||346
1622023080000|2021-05-26 09:58:00||1031.6||1031.6||1031.6||1031.6|0
1622037580000|2021-05-26 13:59:40||1028.4||1028.2||1028.4||1028.2|0
1622037590000|2021-05-26 13:59:50|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|782
1622037600000|2021-05-26 14:00:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|0
1622037630000|2021-05-26 14:00:30||1028.4||1028.2||1028.4||1028.2|0
1622037640000|2021-05-26 14:00:40||1028.4||1028.4||1028.4||1028.4|0
1622037660000|2021-05-26 14:01:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1622037670000|2021-05-26 14:01:10||1028.2||1028.2||1028.4||1028.2|100
1622037680000|2021-05-26 14:01:20|1028.6||1028.6||1028.6||1028.6||0
1622037720000|2021-05-26 14:02:00|||||||||100
1622037760000|2021-05-26 14:02:40|||||||||5
1622037770000|2021-05-26 14:02:50|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.6|1028.4|3759
1622037790000|2021-05-26 14:03:10|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|513
1622037870000|2021-05-26 14:04:30|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028|2363
1622037890000|2021-05-26 14:04:50|||||||||135
1622037910000|2021-05-26 14:05:10|1028.2|1028|1028.2|1028|1028.4|1028.2|1028.2|1028|2439
1622037930000|2021-05-26 14:05:30|1028|1027.8|1028.4|1027.8|1028.4|1028|1028|1027.6|3343
1622037940000|2021-05-26 14:05:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1622037950000|2021-05-26 14:05:50|1028||1028||1028||1028||0
1622023110000|2021-05-26 09:58:30|1032|1031.8|1032|1031.6|1032|1031.8|1032|1031.6|1804
1622037960000|2021-05-26 14:06:00|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.8|1027.4|632
1622037980000|2021-05-26 14:06:20||1027.6||1027.6||1027.6||1027.6|0
1622038010000|2021-05-26 14:06:50||1027.8||1027.6||1027.8||1027.6|0
1622038020000|2021-05-26 14:07:00||1027.8||1027.8||1027.8||1027.6|83
1622038030000|2021-05-26 14:07:10||1027.6||1027.6||1027.6||1027.6|67
1622038050000|2021-05-26 14:07:30|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.6|1027.4|1828
1622038060000|2021-05-26 14:07:40|1027.6|1027.4|1027.4|1027|1027.8|1027.6|1027.4|1027|129
1622023150000|2021-05-26 09:59:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.6|1031.4|300
1622038090000|2021-05-26 14:08:10|1027.2|1026.8|1027.2|1026.6|1027.2|1027|1027|1026.4|1632
1622038100000|2021-05-26 14:08:20|1027|1026.8|1027|1026.8|1027|1026.8|1027|1026.8|0
1622023160000|2021-05-26 09:59:20|1032|1031.6|1032|1031.6|1032|1031.6|1032|1031.6|0
1622038120000|2021-05-26 14:08:40|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|425
1622023170000|2021-05-26 09:59:30|1031.8|1031.4|1032|1031.4|1032|1031.4|1031.8|1031.4|0
1622038140000|2021-05-26 14:09:00||1026.6||1026.6||1026.6||1026.6|0
1622023180000|2021-05-26 09:59:40|1031.8|1031.6|1031.6|1031|1031.8|1031.6|1031.4|1030.8|272
1622038160000|2021-05-26 14:09:20|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1000
1622023190000|2021-05-26 09:59:50|1031.4||1031.4||1031.4||1031.4||0
1622038170000|2021-05-26 14:09:30|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|191
1622038180000|2021-05-26 14:09:40||1026.4||1026.4||1026.4||1026.4|0
1622038190000|2021-05-26 14:09:50|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|3058
1622038200000|2021-05-26 14:10:00|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|422
1622023210000|2021-05-26 10:00:10|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|0
1622038210000|2021-05-26 14:10:10|1027.6|1026.8|1027.4|1027.2|1027.6|1027.2|1027.4|1026.8|2245
1622038220000|2021-05-26 14:10:20|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.2|217
1622023230000|2021-05-26 10:00:30|1031.4|1031.2|1032.4|1032.2|1032.8|1032.4|1031.4|1031.2|5322
1622038230000|2021-05-26 14:10:30|1027.8||1027.6||1027.8||1027.6||20
1622023240000|2021-05-26 10:00:40|1032.2|1032|1032.4|1031.8|1032.4|1032.2|1032.2|1031.8|745
1622038240000|2021-05-26 14:10:40|1027.4|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|802
1622038250000|2021-05-26 14:10:50|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1622038260000|2021-05-26 14:11:00|1026.8|1026.6|1026.8|1026.6|1026.8|1026.8|1026.8|1026.6|0
1622023250000|2021-05-26 10:00:50|1032.2|1032|1032.4|1031.8|1032.4|1032.2|1032.2|1031.8|1351
1622038310000|2021-05-26 14:11:50|1026.6|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|830
1622023260000|2021-05-26 10:01:00|1032.8|1032|1032.8|1032.4|1032.8|1032.6|1032.4|1032|2792
1622038340000|2021-05-26 14:12:20|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|1026.6|1026.6|1741
1622023270000|2021-05-26 10:01:10|1033|1032.6|1032.8|1032.2|1033|1032.8|1032.6|1032.2|2781
1622038350000|2021-05-26 14:12:30|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|813
1622023280000|2021-05-26 10:01:20|1032.6|1032.4|1032.8|1032.4|1033|1032.6|1032.6|1032.2|628
1622038360000|2021-05-26 14:12:40|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1184
1622038380000|2021-05-26 14:13:00|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1027|189
1622023290000|2021-05-26 10:01:30|1032.6|1032.2|1032|1031.4|1032.6|1032.2|1032|1031.4|950
1622038400000|2021-05-26 14:13:20|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027.4|1027|3000
1622038430000|2021-05-26 14:13:50|1027.2||1027.2||1027.2||1027.2||0
1622023300000|2021-05-26 10:01:40|1032.6|1031.6|1032.6|1032.4|1032.8|1032.4|1032.4|1031.6|3178
1622038440000|2021-05-26 14:14:00|1027|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|3084
1622038460000|2021-05-26 14:14:20||1026.6||1026.6||1026.6||1026.6|0
1622023310000|2021-05-26 10:01:50|1033|1032.6|1033.4|1033|1033.6|1033.2|1033|1032.6|2292
1622038470000|2021-05-26 14:14:30|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|2697
1622023320000|2021-05-26 10:02:00|1033.8|1033.2|1033.6|1033.2|1033.8|1033.4|1033.6|1032.8|800
1622038490000|2021-05-26 14:14:50|||||||||75
1622023340000|2021-05-26 10:02:20|1033.4|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|938
1622038500000|2021-05-26 14:15:00|1027|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|6000
1622038520000|2021-05-26 14:15:20|1026.6|1026.2|1026.6|1026.4|1026.6|1026.4|1026.4|1026.2|2023
1622023360000|2021-05-26 10:02:40|1033.6||1033.6||1033.6||1033.6||0
1622038530000|2021-05-26 14:15:30|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026|5685
1622023370000|2021-05-26 10:02:50|1033.2||1033.6||1033.6||1033.2||1
1622038540000|2021-05-26 14:15:40|1026.2|1026|1025.8|1025.4|1026.2|1026|1025.8|1025.4|9931
1622038560000|2021-05-26 14:16:00|1025.6|1025.2|1025.8|1025.2|1025.8|1025.6|1025.4|1025|10863
1622023380000|2021-05-26 10:03:00|1033.4||1033.4||1033.4||1033.4||0
1622038570000|2021-05-26 14:16:10|1025.6||1025.6||1025.6||1025.6||0
1622023390000|2021-05-26 10:03:10|1033.6|1033.2|1033.4|1033.2|1033.6|1033.2|1033.4|1033.2|0
1622038580000|2021-05-26 14:16:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|3682
1622023400000|2021-05-26 10:03:20||1033||1033||1033.2||1033|668
1622038590000|2021-05-26 14:16:30||1025.2||1025||1025.2||1025|4
1622023410000|2021-05-26 10:03:30||1033.2||1033.2||1033.2||1033.2|0
1622038600000|2021-05-26 14:16:40|||||||||50
1622038620000|2021-05-26 14:17:00|1025.6|1025.2|1025.2|1025|1025.8|1025.2|1025.2|1024.6|4575
1622023420000|2021-05-26 10:03:40||1033||1033||1033||1033|100
1622038630000|2021-05-26 14:17:10|1025|1024.8|1024.4|1024|1025.2|1024.8|1024.4|1024|1536
1622023430000|2021-05-26 10:03:50|1033.2||1033.4||1033.4||1033.2||300
1622038640000|2021-05-26 14:17:20|1024.2|1023.8|1024.2|1024|1024.4|1024|1024.2|1023.8|2913
1622023480000|2021-05-26 10:04:40||1033.2||1033||1033.2||1033|1
1622038650000|2021-05-26 14:17:30||1023.8||1023.8||1023.8||1023.8|0
1622038670000|2021-05-26 14:17:50|1024.4|1024|1024.4|1024|1024.8|1024.6|1024|1023.8|10662
1622038680000|2021-05-26 14:18:00|1024.2||1024.2||1024.2||1024.2||0
1622038690000|2021-05-26 14:18:10|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|2622
1622023510000|2021-05-26 10:05:10|1033.2|1032.8|1033.4|1032.8|1033.4|1033|1033.2|1032.8|389
1622038700000|2021-05-26 14:18:20|1024.4|1024|1024.8|1024.6|1024.8|1024.6|1024.4|1024|1276
1622023520000|2021-05-26 10:05:20|1033.2|1032.6|1033.2|1032.6|1033.2|1032.8|1033|1032.6|607
1622038710000|2021-05-26 14:18:30|1025||1025.4||1025.4||1025||641
1622023530000|2021-05-26 10:05:30|1033.4|1032.8|1033.4|1033.2|1033.4|1033.2|1033.4|1032.6|3842
1622038720000|2021-05-26 14:18:40|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|0
1622038730000|2021-05-26 14:18:50|1025.4|1025.2|1026.2|1025.8|1026.2|1025.8|1025.4|1025|4790
1622038740000|2021-05-26 14:19:00|1026.6|1026|1026.4|1025.8|1026.6|1026.2|1026.4|1025.8|2390
1622038750000|2021-05-26 14:19:10|1026.2|1025.6|1025.4|1025.2|1026.2|1025.6|1025.4|1025.2|3240
1622023540000|2021-05-26 10:05:40|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1032.8|0
1622038760000|2021-05-26 14:19:20|1025.6|1025.4|1025.6|1025|1026|1025.4|1025.6|1025|1611
1622023570000|2021-05-26 10:06:10|1033.2||1033.2||1033.2||1033.2||0
1622038770000|2021-05-26 14:19:30|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1622038780000|2021-05-26 14:19:40|1025.6|1025|1025.6|1025|1025.8|1025.4|1025.6|1025|499
1622038790000|2021-05-26 14:19:50|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.6|2517
1622038810000|2021-05-26 14:20:10|1025.4|1025|1025.8|1025.2|1025.8|1025.2|1025.4|1025|830
1622038820000|2021-05-26 14:20:20|1025.6|1025.4|1026|1025.4|1026|1025.4|1025.6|1025.2|250
1622038830000|2021-05-26 14:20:30|1025.6|1025.2|1025.4|1024.8|1025.6|1025.2|1025.2|1024.8|555
1622023630000|2021-05-26 10:07:10|1033.4||1033.4||1033.4||1033.4||1944
1622038840000|2021-05-26 14:20:40||1025||1025||1025||1025|122
1622023650000|2021-05-26 10:07:30|1033.2||1033.2||1033.2||1033.2||0
1622023660000|2021-05-26 10:07:40|1033.6|1033.2|1034|1033.6|1034|1033.8|1033.6|1033.2|5415
1622038850000|2021-05-26 14:20:50|1025.6|1025.2|1026|1025.6|1026.2|1025.8|1025.4|1025.2|1259
1622038870000|2021-05-26 14:21:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|738
1622023700000|2021-05-26 10:08:20|1033.8|1033.4|1033.4|1033.2|1033.8|1033.4|1033.4|1033.2|1593
1622038900000|2021-05-26 14:21:40||1025.6||1025.6||1025.6||1025.6|0
1622038910000|2021-05-26 14:21:50|1026|1025.8|1026.4|1025.8|1026.4|1026|1026|1025.6|1498
1622038930000|2021-05-26 14:22:10|1026.2||1026.2||1026.2||1026.2||0
1622038950000|2021-05-26 14:22:30|1026.4|1026|1026.4|1026.2|1026.6|1026.4|1026.4|1026|2703
1622023710000|2021-05-26 10:08:30|1033.6|1033|1033.6|1033.2|1033.8|1033.2|1033.4|1033|934
1622038960000|2021-05-26 14:22:40|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|358
1622023720000|2021-05-26 10:08:40|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|500
1622038970000|2021-05-26 14:22:50|1026.8|1026.4|1027|1026.6|1027.2|1026.6|1026.8|1026.4|2054
1622023800000|2021-05-26 10:10:00||1033.2||1033.2||1033.2||1033.2|0
1622038980000|2021-05-26 14:23:00|1026.8|1026.4|1026.4|1026|1026.8|1026.4|1026.4|1026|3824
1622023810000|2021-05-26 10:10:10||1033||1033||1033||1033|0
1622038990000|2021-05-26 14:23:10|1026.2|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|2438
1622023860000|2021-05-26 10:11:00|1033.2|1033.2|1033.2|1032.8|1033.2|1033.2|1033|1032.6|548
1622039030000|2021-05-26 14:23:50|1026.4|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|621
1622039040000|2021-05-26 14:24:00|1026|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|2264
1622023870000|2021-05-26 10:11:10|1033.4|1033|1033.4|1033|1033.4|1033|1033.4|1033|0
1622039060000|2021-05-26 14:24:20|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|947
1622023880000|2021-05-26 10:11:20|1033.2||1033.4||1033.4||1033.2||0
1622039070000|2021-05-26 14:24:30|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1622023890000|2021-05-26 10:11:30||1032.8||1032.8||1032.8||1032.8|20
1622039080000|2021-05-26 14:24:40|1026.2|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|1
1622039110000|2021-05-26 14:25:10|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|49
1622023920000|2021-05-26 10:12:00||1033||1033||1033||1033|0
1622039120000|2021-05-26 14:25:20||1025.4||1025.8||1025.8||1025.4|0
1622023970000|2021-05-26 10:12:50|1033.6|1033.2|1033.6|1033.2|1033.8|1033.2|1033.6|1033|734
1622039130000|2021-05-26 14:25:30|1026.2|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|2341
1622023980000|2021-05-26 10:13:00|1034|1033.4|1034.4|1034.2|1035|1034.4|1034|1033.4|4945
1622039150000|2021-05-26 14:25:50|1026||1026||1026||1026||0
1622023990000|2021-05-26 10:13:10|1034.8|1034.4|1034.4|1033.8|1034.8|1034.4|1034.4|1033.8|230
1622039160000|2021-05-26 14:26:00|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|855
1622024030000|2021-05-26 10:13:50|1034.2|1033.6|1034.2|1034|1034.2|1034|1033.6|1033.2|3910
1622039170000|2021-05-26 14:26:10|1026||1026||1026.2||1026||0
1622024040000|2021-05-26 10:14:00|1034.4|1034.2|1034.4|1034|1034.4|1034.2|1034.4|1034|813
1622039180000|2021-05-26 14:26:20|1025.8|1025.6|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|610
1622039200000|2021-05-26 14:26:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|693
1622024050000|2021-05-26 10:14:10|1034.2|1033.8|1033.8|1033.6|1034.2|1033.8|1033.8|1033.6|649
1622039210000|2021-05-26 14:26:50|1026.2|1025.8|1026.2|1025.8|1026.4|1025.8|1026.2|1025.6|1123
1622039230000|2021-05-26 14:27:10|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.2|3566
1622039250000|2021-05-26 14:27:30|||||||||20
1622024110000|2021-05-26 10:15:10|||||||||425
1622039290000|2021-05-26 14:28:10|1026.2|1025.6|1027|1026.8|1027.4|1027|1026.2|1025.6|9964
1622024130000|2021-05-26 10:15:30|||||||||30
1622039300000|2021-05-26 14:28:20|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.4|18033
1622039310000|2021-05-26 14:28:30|1026.8|1026.6|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|531
1622024140000|2021-05-26 10:15:40|1034|1033.8|1034.6|1034.2|1034.8|1034.4|1034|1033.6|10402
1622039320000|2021-05-26 14:28:40|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|250
1622024180000|2021-05-26 10:16:20|||||||||100
1622039330000|2021-05-26 14:28:50|||||||||122
1622039350000|2021-05-26 14:29:10|||||||||18
1622024190000|2021-05-26 10:16:30|1034.8||1034.8||1034.8||1034.8||0
1622039360000|2021-05-26 14:29:20|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|281
1622024200000|2021-05-26 10:16:40|1034|1034.4|1034.6|1034.2|1034.8|1034.4|1034|1033.8|6139
1622039450000|2021-05-26 14:30:50|1026.4||1026.4||1026.6||1026.4||0
1622024210000|2021-05-26 10:16:50|1034.4||1034.4||1034.4||1034.4||0
1622039460000|2021-05-26 14:31:00|||||||||100
1622024230000|2021-05-26 10:17:10|1034.2|1034|1034.2|1033.6|1034.2|1034|1034|1033.6|842
1622039500000|2021-05-26 14:31:40|1026.2|1026|1026.2|1025.8|1026.4|1026.2|1026.2|1025.6|2398
1622039520000|2021-05-26 14:32:00||1026||1025.8||1026||1025.8|0
1622024240000|2021-05-26 10:17:20|1034|1033.8|1034.2|1033.8|1034.2|1033.8|1034|1033.8|0
1622039540000|2021-05-26 14:32:20|1026|1025.6|1026|1025.8|1026.2|1025.8|1026|1025.6|0
1622024250000|2021-05-26 10:17:30|1034|1033.6|1034|1033.6|1034|1033.6|1034|1033.6|0
1622039550000|2021-05-26 14:32:30|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|0
1622024260000|2021-05-26 10:17:40|1034.2|1033.8|1034.2|1033.4|1034.4|1034|1034|1033.2|8928
1622039580000|2021-05-26 14:33:00|1026||1026.2||1026.2||1026||661
1622039590000|2021-05-26 14:33:10|1026|1025.4|1025.6|1025|1026|1025.4|1025.6|1025|1213
1622039600000|2021-05-26 14:33:20||1025.2||1025.2||1025.2||1025.2|0
1622039640000|2021-05-26 14:34:00|1025.4||1025.4||1025.4||1025.4||0
1622039670000|2021-05-26 14:34:30|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|1672
1622024270000|2021-05-26 10:17:50|1034||1034||1034||1034||0
1622039690000|2021-05-26 14:34:50|1025.2|1025|1025.2|1025|1025.4|1025|1025.2|1025|121
1622039710000|2021-05-26 14:35:10|1025.4||1025.4||1025.4||1025.2||671
1622024280000|2021-05-26 10:18:00||1033.6||1033.6||1033.6||1033.6|0
1622039740000|2021-05-26 14:35:40|1025.2||1025.2||1025.2||1025.2||0
1622024340000|2021-05-26 10:19:00|1033.8|1033.4|1033|1032.6|1033.8|1033.4|1033|1032.4|989
1622039800000|2021-05-26 14:36:40|1025.4|1025.2|1026|1025.4|1026|1025.4|1025.4|1025.2|2355
1622024350000|2021-05-26 10:19:10|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|0
1622039810000|2021-05-26 14:36:50||1025.6||1025.4||1025.6||1025.4|500
1622024390000|2021-05-26 10:19:50|1032.6|1032.4|1032.4|1032|1032.6|1032.4|1032.4|1032|586
1622039820000|2021-05-26 14:37:00|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025|0
1622024440000|2021-05-26 10:20:40||1032.2||1032||1032.2||1032|0
1622039830000|2021-05-26 14:37:10||1025||1025||1025||1025|500
1622024460000|2021-05-26 10:21:00|1032.2||1032.2||1032.2||1032.2||0
1622039850000|2021-05-26 14:37:30|1025.4||1025.4||1025.4||1025.4||0
1622024470000|2021-05-26 10:21:10|1032|1031.8|1031.8|1031.4|1032|1031.8|1031.8|1031.2|630
1622039870000|2021-05-26 14:37:50|||||||||126
1622024530000|2021-05-26 10:22:10|1031.6|1031.2|1031.4|1031|1031.6|1031.2|1031.2|1030.8|250
1622039880000|2021-05-26 14:38:00|1025.2|1025.4|1025|1024.8|1025.6|1025.4|1025|1024.8|12232
1622024560000|2021-05-26 10:22:40|1031.6|1031.2|1031.8|1031.4|1031.8|1031.4|1031.6|1031.2|1808
1622039890000|2021-05-26 14:38:10|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|714
1622024570000|2021-05-26 10:22:50||1031.6||1031.6||1031.6||1031.4|171
1622039900000|2021-05-26 14:38:20|1025|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|2331
1622024580000|2021-05-26 10:23:00|1032|1031.8|1032|1031.8|1032|1031.8|1032|1031.6|92
1622039920000|2021-05-26 14:38:40|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1622024590000|2021-05-26 10:23:10||1031.6||1031.6||1031.6||1031.6|0
1622039930000|2021-05-26 14:38:50|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|1103
1622039940000|2021-05-26 14:39:00|1025.4|1025.2|1026|1025.6|1026.2|1025.8|1025.4|1025.2|4165
1622024600000|2021-05-26 10:23:20||1031.8||1031.8||1031.8||1031.8|0
1622039950000|2021-05-26 14:39:10||1025.8||1025.6||1025.8||1025.6|50
1622039960000|2021-05-26 14:39:20|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.8|1025.4|0
1622024660000|2021-05-26 10:24:20|1032.2|1032|1032|1031.8|1032.2|1032|1032|1031.8|480
1622039970000|2021-05-26 14:39:30|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|0
1622024690000|2021-05-26 10:24:50|1031.8|1031.6|1031.8|1031.4|1031.8|1031.6|1031.6|1031.4|678
1622040030000|2021-05-26 14:40:30|1026.2|1025.8|1026.2|1026|1026.6|1026.2|1026.2|1025.6|2813
1622040040000|2021-05-26 14:40:40|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|277
1622024720000|2021-05-26 10:25:20||1031.6||1031.6||1031.6||1031.6|0
1622040050000|2021-05-26 14:40:50|1026.4|1026|1026.6|1026.2|1026.8|1026.2|1026|1025.6|5811
1622024730000|2021-05-26 10:25:30|1032||1032||1032||1032||493
1622040060000|2021-05-26 14:41:00||1026.4||1026.4||1026.4||1026.4|0
1622024790000|2021-05-26 10:26:30|1032.2|1031.8|1032.4|1032.2|1032.4|1032.2|1032.2|1031.6|2274
1622040070000|2021-05-26 14:41:10|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.2|1026|3229
1622024800000|2021-05-26 10:26:40|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032|1297
1622040090000|2021-05-26 14:41:30|||||||||120
1622024830000|2021-05-26 10:27:10|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|607
1622040120000|2021-05-26 14:42:00|1026.2|1026|1026.2|1025.6|1026.2|1026|1026.2|1025.6|1963
1622024890000|2021-05-26 10:28:10|1033|1032.8|1033.2|1032.8|1033.2|1032.8|1033|1032.8|254
1622040150000|2021-05-26 14:42:30||1026||1025.8||1026||1025.8|1
1622024930000|2021-05-26 10:28:50|1033.4|1033|1033.4|1033|1033.8|1033.2|1033.4|1033|1727
1622024940000|2021-05-26 10:29:00||1032.8||1033.2||1033.2||1032.8|0
1622040180000|2021-05-26 14:43:00||1026||1025.8||1026||1025.8|76
1622024960000|2021-05-26 10:29:20|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|904
1622040190000|2021-05-26 14:43:10|1026|1026|1026|1025.8|1026.2|1026|1026|1025.8|12
1622040200000|2021-05-26 14:43:20|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|106
1622025000000|2021-05-26 10:30:00||1033.4||1033.2||1033.4||1033.2|1
1622040210000|2021-05-26 14:43:30|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|656
1622025020000|2021-05-26 10:30:20|1033.8|1033.4|1033.8|1033.4|1034.2|1033.8|1033.8|1033.4|1330
1622040230000|2021-05-26 14:43:50|1025.8||1025.8||1026||1025.8||0
1622040250000|2021-05-26 14:44:10|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|1501
1622025030000|2021-05-26 10:30:30||1033.2||1033.2||1033.2||1033.2|0
1622040270000|2021-05-26 14:44:30|1026.2|1026|1026.2|1026|1026.4|1026|1026.2|1026|998
1622025040000|2021-05-26 10:30:40||1033.4||1033.4||1033.4||1033.4|0
1622040350000|2021-05-26 14:45:50|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|1262
1622040360000|2021-05-26 14:46:00|||||||||325
1622025050000|2021-05-26 10:30:50||1033.2||1033.2||1033.2||1033.2|424
1622040370000|2021-05-26 14:46:10|1026||1026||1026||1026||0
1622025060000|2021-05-26 10:31:00|1033.6||1033.4||1033.6||1033.4||0
1622040380000|2021-05-26 14:46:20|1026.2||1026.2||1026.2||1026.2||427
1622025070000|2021-05-26 10:31:10|1033.6|1033.4|1033.8|1033.4|1034|1033.4|1033.6|1033.4|196
1622040420000|2021-05-26 14:47:00|1026||1026||1026.2||1026||0
1622025090000|2021-05-26 10:31:30|1033.6||1033.6||1033.6||1033.6||0
1622040440000|2021-05-26 14:47:20|||||||||162
1622025140000|2021-05-26 10:32:20||1033.2||1033.2||1033.2||1033.2|500
1622040460000|2021-05-26 14:47:40|||||||||13
1622025180000|2021-05-26 10:33:00|1034|1033.4|1033.6|1033.2|1034|1033.4|1033.6|1033.2|2500
1622040470000|2021-05-26 14:47:50|||||||||150
1622025240000|2021-05-26 10:34:00|1033.4|1033|1033.2|1032.8|1033.6|1033|1033|1032.6|1667
1622040480000|2021-05-26 14:48:00|||||||||456
1622040490000|2021-05-26 14:48:10|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|4069
1622025270000|2021-05-26 10:34:30|1033.4|1033|1033.8|1033.4|1033.8|1033.4|1033.4|1032.8|1633
1622040520000|2021-05-26 14:48:40|1026||1026||1026||1026||1173
1622040540000|2021-05-26 14:49:00|1025.8||1025.8||1026||1025.8||0
1622025300000|2021-05-26 10:35:00|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|1033.6|1033.2|7
1622040570000|2021-05-26 14:49:30|||||||||140
1622025310000|2021-05-26 10:35:10|1033.8||1033.8||1033.8||1033.8||0
1622040590000|2021-05-26 14:49:50|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|270
1622025320000|2021-05-26 10:35:20|1033.6||1033.6||1033.6||1033.6||0
1622025330000|2021-05-26 10:35:30|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|1444
1622040600000|2021-05-26 14:50:00|1025.8|1025.6|1025.6|1025.4|1025.8|1025.6|1025.6|1025.4|1620
1622040640000|2021-05-26 14:50:40|||||||||180
1622025350000|2021-05-26 10:35:50|1033.4||1033.4||1033.4||1033.4||0
1622040660000|2021-05-26 14:51:00|1026|1025.6|1025.6|1025.4|1026.2|1025.8|1025.6|1025.4|15880
1622025360000|2021-05-26 10:36:00|1033.2|1033|1033.2|1033|1033.4|1033|1033.2|1032.8|627
1622040710000|2021-05-26 14:51:50|||||||||98
1622040730000|2021-05-26 14:52:10|||||||||273
1622040750000|2021-05-26 14:52:30|1025.4|1025.2|1025.4|1025.2|1026|1025.8|1025.4|1025.2|5626
1622025390000|2021-05-26 10:36:30|1033.4|1033.2|1033.8|1033.2|1033.8|1033.2|1033.4|1033|288
1622040770000|2021-05-26 14:52:50|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|3268
1622025400000|2021-05-26 10:36:40|1033.6|1033.4|1033.8|1033.4|1033.8|1033.4|1033.6|1033.2|608
1622040780000|2021-05-26 14:53:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|1269
1622040790000|2021-05-26 14:53:10|1025.6||1025.6||1025.6||1025.6||0
1622040840000|2021-05-26 14:54:00|||||||||200
1622040850000|2021-05-26 14:54:10|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|58
1622040870000|2021-05-26 14:54:30|||||||||17
1622025410000|2021-05-26 10:36:50|1033.6||1033.6||1033.6||1033.6||100
1622040890000|2021-05-26 14:54:50|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1025|5000
1622040900000|2021-05-26 14:55:00|||||||||17
1622025460000|2021-05-26 10:37:40|1033.8|1033.6|1033.8|1033.4|1033.8|1033.6|1033.8|1033.4|668
1622040910000|2021-05-26 14:55:10|1025.6|1025.2|1026|1025.6|1026|1025.8|1025.6|1025.2|2806
1622040920000|2021-05-26 14:55:20|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|1627
1622040930000|2021-05-26 14:55:30|1026.2|1026.2|1026.2|1025.6|1026.2|1026.2|1026|1025.4|9511
1622025470000|2021-05-26 10:37:50|1033.6||1033.6||1033.6||1033.6||0
1622040940000|2021-05-26 14:55:40|1026|1026|1026.2|1025.6|1026.2|1026|1026|1025.6|200
1622040950000|2021-05-26 14:55:50|1026||1026||1026||1026||0
1622025480000|2021-05-26 10:38:00|1033.4|1033.2|1033.6|1033.4|1033.6|1033.4|1033.4|1033.2|830
1622040960000|2021-05-26 14:56:00|1026.2|1025.8|1026.2|1026|1026.4|1026|1026.2|1025.8|1067
1622025560000|2021-05-26 10:39:20|1033.4|1033.2|1033.4|1033|1033.4|1033.2|1033.4|1032.8|682
1622040980000|2021-05-26 14:56:20||1025.8||1025.8||1025.8||1025.8|0
1622025570000|2021-05-26 10:39:30|1033.8|1033.6|1033.4|1033.2|1033.8|1033.6|1033.4|1033|4830
1622040990000|2021-05-26 14:56:30|1026.6|1026|1026.6|1026|1026.8|1026|1026.6|1025.8|3000
1622041000000|2021-05-26 14:56:40|1026.4||1026.4||1026.4||1026.4||125
1622025580000|2021-05-26 10:39:40||1033||1033||1033||1033|200
1622041010000|2021-05-26 14:56:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|599
1622025590000|2021-05-26 10:39:50|1033.2|1032.8|1033|1032.8|1033.2|1033|1033|1032.8|276
1622041020000|2021-05-26 14:57:00|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|744
1622041030000|2021-05-26 14:57:10|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|169
1622025600000|2021-05-26 10:40:00|1033.2||1033.4||1033.4||1033.2||211
1622041040000|2021-05-26 14:57:20||1026.6||1026.6||1026.6||1026.6|0
1622025610000|2021-05-26 10:40:10|1033.2||1033.2||1033.2||1033.2||0
1622041050000|2021-05-26 14:57:30|1027|1026.8|1026.8|1026.6|1027|1026.8|1026.8|1026.6|734
1622025650000|2021-05-26 10:40:50|1033|1032.6|1032.6|1032.4|1033|1032.6|1032.6|1032.4|738
1622041060000|2021-05-26 14:57:40|1027|1026.8|1026.8|1026.6|1027|1026.8|1026.8|1026.6|670
1622025660000|2021-05-26 10:41:00|1032.8|1032.6|1033.2|1032.6|1033.2|1032.6|1032.8|1032.6|0
1622041070000|2021-05-26 14:57:50|1027|1026.8|1027.2|1026.8|1027.4|1027|1027|1026.8|702
1622025670000|2021-05-26 10:41:10|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.6|0
1622041080000|2021-05-26 14:58:00|1027.4|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1027|437
1622025680000|2021-05-26 10:41:20|1033.2|1033|1033.6|1033.2|1033.6|1033.2|1033.2|1033|1
1622041100000|2021-05-26 14:58:20|1027.6||1027.6||1027.6||1027.4||500
1622041110000|2021-05-26 14:58:30|1027.4|1027|1027|1026.6|1027.4|1027|1027|1026.6|1715
1622025690000|2021-05-26 10:41:30|1033.8|1033.4|1033.6|1033.2|1033.8|1033.4|1033.6|1033.2|0
1622041120000|2021-05-26 14:58:40|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.8|1026.2|980
1622025700000|2021-05-26 10:41:40|1033.4|1033|1033.4|1033|1033.6|1033.2|1033.4|1033|1808
1622041130000|2021-05-26 14:58:50|1027|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|3226
1622025780000|2021-05-26 10:43:00|||||||||35
1622041140000|2021-05-26 14:59:00|1027.4||1027.4||1027.4||1027.4||290
1622025840000|2021-05-26 10:44:00|||||||||150
1622041150000|2021-05-26 14:59:10|1027.2||1027.2||1027.2||1027.2||0
1622025860000|2021-05-26 10:44:20||1033.2||1033.2||1033.2||1033.2|105
1622041180000|2021-05-26 14:59:40||1027||1026.8||1027||1026.8|100
1622025870000|2021-05-26 10:44:30|1033.6|1033|1033|1032.6|1033.6|1033|1033|1032.6|3576
1622041190000|2021-05-26 14:59:50|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|0
1622025880000|2021-05-26 10:44:40||1032.8||1032.6||1032.8||1032.6|244
1622041200000|2021-05-26 15:00:00||1026.8||1026.6||1026.8||1026.6|325
1622025900000|2021-05-26 10:45:00||1032.8||1032.6||1032.8||1032.6|700
1622041210000|2021-05-26 15:00:10||1026.8||1026.6||1026.8||1026.6|250
1622025940000|2021-05-26 10:45:40|1032.8|1031.8|1032|1031.6|1032.8|1031.8|1031.8|1031.6|10000
1622041230000|2021-05-26 15:00:30|1026.8||1026.8||1026.8||1026.8||0
1622025950000|2021-05-26 10:45:50|1032.2|1031.8|1032.8|1032.2|1032.8|1032.2|1032|1031.8|1035
1622041240000|2021-05-26 15:00:40|||||||||3230
1622025980000|2021-05-26 10:46:20|1032.6|1032|1032.6|1032|1032.6|1032.2|1032.4|1032|1005
1622041250000|2021-05-26 15:00:50|1026.6|1026.4|1026.8|1026.6|1026.8|1026.6|1026.6|1026.4|193
1622025990000|2021-05-26 10:46:30|1032.4||1032.4||1032.4||1032.4||0
1622041260000|2021-05-26 15:01:00|1026.6|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026|2
1622026030000|2021-05-26 10:47:10||1032.2||1032.2||1032.2||1032.2|0
1622041310000|2021-05-26 15:01:50|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.4|12611
1622026060000|2021-05-26 10:47:40|1032.6||1032.4||1032.6||1032.4||200
1622041340000|2021-05-26 15:02:20|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|773
1622041350000|2021-05-26 15:02:30|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|24
1622026090000|2021-05-26 10:48:10|1032.2|1032|1032.2|1032|1032.2|1032|1032.2|1031.8|202
1622041370000|2021-05-26 15:02:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|860
1622026120000|2021-05-26 10:48:40|1032.4|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032|540
1622041380000|2021-05-26 15:03:00|1026|1026.4|1026.4|1026|1026.6|1026.4|1026|1025.8|15665
1622041390000|2021-05-26 15:03:10|1026.2||1026.4||1026.4||1026.2||0
1622026210000|2021-05-26 10:50:10|1033|1032.6|1033|1032.4|1033|1032.8|1033|1032.4|250
1622041420000|2021-05-26 15:03:40|1026.2|1025.8|1026.4|1026|1026.4|1026|1026|1025.6|1221
1622026240000|2021-05-26 10:50:40|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|0
1622041440000|2021-05-26 15:04:00|1026.2||1026.2||1026.2||1026.2||0
1622026250000|2021-05-26 10:50:50|1032.8||1032.8||1032.8||1032.8||25
1622041450000|2021-05-26 15:04:10|1026.4|1026.2|1026.4|1025.8|1026.6|1026.2|1026.2|1025.8|2071
1622026260000|2021-05-26 10:51:00|1033||1032.8||1033||1032.8||0
1622041460000|2021-05-26 15:04:20||1026||1026||1026||1026|0
1622041480000|2021-05-26 15:04:40||1026.2||1026||1026.2||1026|427
1622041510000|2021-05-26 15:05:10|1026.2||1026.2||1026.2||1026.2||0
1622041520000|2021-05-26 15:05:20|1026.4|1026.2|1026.2|1026|1026.6|1026.2|1026.2|1026|6769
1622041530000|2021-05-26 15:05:30|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1026|1691
1622041540000|2021-05-26 15:05:40|1026.2||1026.2||1026.2||1026.2||0
1622041550000|2021-05-26 15:05:50|1026|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|1
1622041560000|2021-05-26 15:06:00|1026.2||1026.2||1026.2||1026.2||791
1622041570000|2021-05-26 15:06:10|||||||||209
1622041600000|2021-05-26 15:06:40|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|7189
1622041620000|2021-05-26 15:07:00|1026.6|1026.2|1026.8|1026.4|1027.2|1026.6|1026.6|1026.2|987
1622041630000|2021-05-26 15:07:10|1027.2|1026.6|1027.4|1027.2|1027.4|1027.2|1027.2|1026.6|2580
1622041650000|2021-05-26 15:07:30|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|694
1622026320000|2021-05-26 10:52:00|1033|1032.8|1033|1032.8|1033|1032.8|1033|1032.8|420
1622041660000|2021-05-26 15:07:40|1027.8|1027.2|1027.2|1027|1027.8|1027.2|1027.2|1027|20022
1622026340000|2021-05-26 10:52:20|1033.2|1033|1033.4|1032.8|1033.4|1033|1033.2|1032.8|193
1622041670000|2021-05-26 15:07:50|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|1027.2|1027|2252
1622026350000|2021-05-26 10:52:30|1033.2|1033|1033.4|1033|1033.4|1033|1033.2|1033|0
1622041680000|2021-05-26 15:08:00||1027||1027||1027||1027|0
1622026360000|2021-05-26 10:52:40|1033.6|1033.2|1033.4|1033|1033.6|1033.2|1033.2|1032.8|972
1622041690000|2021-05-26 15:08:10||1027.2||1027.2||1027.2||1027.2|0
1622026420000|2021-05-26 10:53:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.8|2933
1622041700000|2021-05-26 15:08:20|1027.6|1027|1027.8|1027.4|1027.8|1027.4|1027.6|1027|1401
1622026470000|2021-05-26 10:54:30|1033.2||1033||1033.2||1033||1019
1622041710000|2021-05-26 15:08:30|1028|1027.6|1028.4|1028|1029|1028.8|1027.8|1027.6|29104
1622041790000|2021-05-26 15:09:50||1028.2||1028||1028.2||1028|643
1622026500000|2021-05-26 10:55:00|||||||||30
1622026510000|2021-05-26 10:55:10|1032.8|1032.6|1032.6|1032.4|1032.8|1032.6|1032.6|1032.4|733
1622041800000|2021-05-26 15:10:00|1028.6|1028.2|1029.2|1028.8|1029.4|1028.8|1028.6|1028|3284
1622026520000|2021-05-26 10:55:20|1032.8|1032.6|1033|1032.4|1033|1032.6|1032.8|1032.4|258
1622041810000|2021-05-26 15:10:10||1029||1029||1029||1028.8|10
1622026530000|2021-05-26 10:55:30|1032.8||1032.8||1032.8||1032.8||0
1622041820000|2021-05-26 15:10:20||1028.8||1028.8||1028.8||1028.8|727
1622026550000|2021-05-26 10:55:50||1032.6||1032.4||1032.6||1032.4|0
1622041840000|2021-05-26 15:10:40|1029||1029||1029.2||1029||126
1622041950000|2021-05-26 15:12:30|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1289
1622026600000|2021-05-26 10:56:40|1033|1032.6|1032.8|1032.6|1033|1032.6|1032.8|1032.4|998
1622041980000|2021-05-26 15:13:00||1028.6||1028.6||1028.6||1028.6|0
1622026640000|2021-05-26 10:57:20|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|200
1622041990000|2021-05-26 15:13:10||1028.4||1028.4||1028.4||1028.4|0
1622026650000|2021-05-26 10:57:30|1032.6|1032.2|1032.8|1032.4|1032.8|1032.4|1032.4|1032.2|502
1622042000000|2021-05-26 15:13:20||1028.6||1028.4||1028.6||1028.4|250
1622026660000|2021-05-26 10:57:40|1033|1032.6|1033|1032.6|1033|1032.6|1033|1032.6|0
1622042010000|2021-05-26 15:13:30|1028.6||1028.6||1028.6||1028.6||953
1622026670000|2021-05-26 10:57:50|1032.8||1032.8||1032.8||1032.8||0
1622042020000|2021-05-26 15:13:40|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028|1809
1622026690000|2021-05-26 10:58:10|1032.6|1032.4|1032.8|1032.4|1032.8|1032.4|1032.6|1032.4|872
1622042060000|2021-05-26 15:14:20|||||||||7
1622026700000|2021-05-26 10:58:20|1032.6|1032.2|1032.2|1032|1032.6|1032.2|1032.2|1032|439
1622042080000|2021-05-26 15:14:40|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|0
1622026720000|2021-05-26 10:58:40|1032|1031.8|1031.6|1031|1032|1031.8|1031.6|1031|1336
1622042090000|2021-05-26 15:14:50||1028||1028||1028||1028|0
1622026730000|2021-05-26 10:58:50|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1622042100000|2021-05-26 15:15:00|1028.9|1028|1028.9|1028|1028.9|1028|1028.9|1028|0
1622026740000|2021-05-26 10:59:00||1031||1031||1031||1031|0
1622042110000|2021-05-26 15:15:10|1028.7|1027.8|1028.7|1027.8|1028.7|1027.8|1028.2|1027.3|2805
1622026760000|2021-05-26 10:59:20||1031.2||1031.2||1031.2||1031.2|0
1622042140000|2021-05-26 15:15:40|1028.2|1027.3|1028.9|1028.2|1028.9|1028.2|1028.2|1027.3|0
1622026780000|2021-05-26 10:59:40|1032.4|1031.4|1032.4|1032.2|1032.6|1032.2|1032|1031|16538
1622042150000|2021-05-26 15:15:50|1028.4|1027.7|1028.8|1028.1|1029.3|1028.4|1028.4|1027.7|779
1622026790000|2021-05-26 10:59:50|1032.2|1032|1032.8|1032.4|1033|1032.6|1032|1031.6|4475
1622042160000|2021-05-26 15:16:00|1028.6|1027.9|1028.6|1027.7|1029.1|1028.2|1028.6|1027.7|899
1622026800000|2021-05-26 11:00:00|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|0
1622042170000|2021-05-26 15:16:10|1029.1|1028.2|1028.5|1027.6|1029.1|1028.2|1028|1027.1|724
1622026930000|2021-05-26 11:02:10|1032.8||1032.6||1032.8||1032.6||4020
1622042180000|2021-05-26 15:16:20|1028|1027.1|1028.5|1027.4|1028.5|1027.4|1028|1026.9|941
1622026950000|2021-05-26 11:02:30|1032.8|1032.4|1032.8|1032.2|1033|1032.6|1032.4|1032|3259
1622042190000|2021-05-26 15:16:30|1028|1027.6|1027.8|1027.1|1028.3|1027.6|1027.8|1027.1|0
1622026960000|2021-05-26 11:02:40|1032.4||1032.4||1032.4||1032.4||0
1622042210000|2021-05-26 15:16:50|1028|1027.3|1029.1|1028|1029.1|1028|1028|1027.3|1037
1622026990000|2021-05-26 11:03:10|1032.2|1032|1032.4|1032.2|1032.4|1032.2|1032|1031.8|1369
1622042220000|2021-05-26 15:17:00|1028.6|1027.5|1028.7|1028|1029.1|1028|1028.2|1027.5|1445
1622027000000|2021-05-26 11:03:20|1032.6|1032.4|1033|1032.6|1033|1032.8|1032.6|1032.4|1494
1622042260000|2021-05-26 15:17:40|||||||||662
1622027010000|2021-05-26 11:03:30|1033.2|1032.8|1033.4|1033|1033.4|1033|1033.2|1032.8|1050
1622042270000|2021-05-26 15:17:50|1028.2|1027.5|1028.4|1027.7|1028.9|1028.2|1028.2|1027.5|698
1622027020000|2021-05-26 11:03:40|1033.2|1032.8|1033|1032.8|1033.2|1032.8|1033|1032.6|182
1622042280000|2021-05-26 15:18:00|1028.7|1028|1028.9|1028|1028.9|1028|1028.2|1027.5|0
1622027030000|2021-05-26 11:03:50|1033.2|1032.6|1033.2|1032.8|1033.2|1032.8|1033.2|1032.6|1544
1622042290000|2021-05-26 15:18:10|1028.2|1027.5|1028.5|1027.8|1028.7|1027.8|1028|1027.3|1609
1622027090000|2021-05-26 11:04:50|1033|1032.6|1032.8|1032.2|1033|1032.6|1032.6|1032.2|315
1622042300000|2021-05-26 15:18:20|1028|1027.3|1028.5|1027.6|1028.5|1027.6|1027.8|1027.1|0
1622042310000|2021-05-26 15:18:30|1028|1027.1|1028.3|1027.6|1028.3|1027.6|1027.8|1027.1|759
1622042320000|2021-05-26 15:18:40|1027.8|1027.1|1027.8|1026.9|1028.3|1027.4|1027.8|1026.9|201
1622042330000|2021-05-26 15:18:50|1028|1027.1|1028.5|1027.6|1028.5|1027.6|1028|1027.1|1163
1622042340000|2021-05-26 15:19:00|1028|1027.1|1028|1027.1|1028.5|1027.8|1028|1027.1|0
1622027100000|2021-05-26 11:05:00|1032.6|1032.4|1032.6|1032.2|1032.8|1032.4|1032.4|1032.2|859
1622042360000|2021-05-26 15:19:20|1028.5|1027.6|1028|1027.1|1028.5|1027.6|1028|1027.1|50
1622027110000|2021-05-26 11:05:10|1032.8|1032.4|1032.8|1032.2|1032.8|1032.4|1032.8|1032.2|0
1622042400000|2021-05-26 15:20:00|1028.5|1027.6|1028.5|1027.6|1028.5|1027.6|1028.5|1027.6|0
1622042420000|2021-05-26 15:20:20|1028|1027.1|1028.2|1027.3|1028.2|1027.3|1028|1027.1|21
1622042470000|2021-05-26 15:21:10|1028.7|1027.8|1028.7|1027.6|1028.7|1027.8|1028.2|1027.1|390
1622042480000|2021-05-26 15:21:20|1028.2|1027.3|1028.5|1027.6|1028.7|1027.8|1028|1027.1|0
1622027120000|2021-05-26 11:05:20|1032.6||1032.6||1032.6||1032.6||0
1622042500000|2021-05-26 15:21:40|1028|1027.1|1028|1027.3|1028.2|1027.3|1028|1027.1|453
1622042540000|2021-05-26 15:22:20|1028.5|1027.6|1028.3|1027.4|1028.5|1027.6|1027.8|1026.9|1378
1622027130000|2021-05-26 11:05:30|1032.8|1032.4|1033|1032.4|1033.2|1032.6|1032.8|1032.4|917
1622042560000|2021-05-26 15:22:40|1027.8|1026.9|1027.8|1026.9|1028.3|1027.4|1027.8|1026.9|590
1622027140000|2021-05-26 11:05:40|1032.8|1032.2|1032.4|1032|1032.8|1032.2|1032.4|1032|281
1622042570000|2021-05-26 15:22:50|1028.3|1027.4|1028.3|1027.4|1028.3|1027.4|1028.3|1027.4|0
1622027150000|2021-05-26 11:05:50|1032.2||1032.2||1032.2||1032.2||0
1622042580000|2021-05-26 15:23:00|1028.1|1027.2|1027.6|1026.9|1028.1|1027.4|1027.6|1026.9|425
1622027160000|2021-05-26 11:06:00|1032.4|1031.8|1031.6|1031|1032.4|1031.8|1031.6|1031|0
1622042590000|2021-05-26 15:23:10|1028.1|1026.7|1028.1|1027.2|1028.1|1027.2|1028.1|1026.7|0
1622042600000|2021-05-26 15:23:20|1027.4|1026.5|1027.4|1026.5|1027.9|1027|1027.4|1026.5|766
1622027190000|2021-05-26 11:06:30||1030.8||1030.8||1030.8||1030.8|0
1622042610000|2021-05-26 15:23:30|1027.9|1026.7|1027.9|1027|1027.9|1027|1027.4|1026.7|0
1622042630000|2021-05-26 15:23:50|1027.4|1026.5|1027.4|1026.5|1027.9|1027|1027.4|1026.5|0
1622042640000|2021-05-26 15:24:00|1027.9|1027|1027.4|1026.5|1027.9|1027|1027.4|1026.5|104
1622042670000|2021-05-26 15:24:30|1027.3|1026.6|1027.4|1026.5|1027.7|1027|1026.8|1026.1|1814
1622042680000|2021-05-26 15:24:40|1027.9|1027|1027.9|1027.2|1027.9|1027.2|1027.4|1026.5|10
1622042690000|2021-05-26 15:24:50|1027.7|1027|1027.7|1026.8|1027.7|1027|1027.2|1026.3|566
1622042700000|2021-05-26 15:25:00|1027.2|1026.5|1027.4|1026.7|1027.7|1027|1027.2|1026.5|104
1622027210000|2021-05-26 11:06:50|1031.4|1031|1031|1030.6|1031.4|1031|1030.6|1030.4|1267
1622042720000|2021-05-26 15:25:20|1027.9|1027.2|1027.9|1027.2|1027.9|1027.2|1027.9|1027.2|0
1622042730000|2021-05-26 15:25:30|1027.6|1026.7|1027.4|1026.7|1028.1|1027.2|1027.4|1026.7|136
1622027220000|2021-05-26 11:07:00|1031.2||1031.2||1031.2||1031.2||0
1622042740000|2021-05-26 15:25:40|1027.9|1027.2|1027.9|1027.2|1028.1|1027.2|1027.6|1026.7|0
1622027230000|2021-05-26 11:07:10|1031||1031.2||1031.2||1031||0
1622042750000|2021-05-26 15:25:50|1027.4|1026.7|1027.9|1027.2|1027.9|1027.2|1027.4|1026.7|287
1622027240000|2021-05-26 11:07:20|1032.2|1030.8|1032.6|1032.4|1033|1032.4|1032.2|1030.8|19905
1622042760000|2021-05-26 15:26:00|1028.1|1027|1028.1|1027.4|1028.1|1027.4|1028.1|1027|0
1622027250000|2021-05-26 11:07:30|1032.4|1032.2|1033.2|1032.6|1033.6|1033|1032.4|1032|3449
1622042790000|2021-05-26 15:26:30|1027.6|1026.9|1027.6|1026.9|1027.6|1026.9|1027.6|1026.9|0
1622027260000|2021-05-26 11:07:40|1033|1032.4|1033|1032.6|1033.2|1032.8|1032.8|1032.4|1444
1622042800000|2021-05-26 15:26:40|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622027270000|2021-05-26 11:07:50|1032.8|1032.4|1032.8|1032.2|1033|1032.4|1032.6|1032.2|10
1622042830000|2021-05-26 15:27:10|1027.4|1026.7|1027.9|1027.2|1027.9|1027.2|1027.4|1026.5|14
1622027280000|2021-05-26 11:08:00|1032.6||1032.8||1032.8||1032.6||0
1622042840000|2021-05-26 15:27:20|1027.4|1026.7|1027.9|1027|1027.9|1027|1027.4|1026.7|89
1622042850000|2021-05-26 15:27:30|||||||||8
1622027290000|2021-05-26 11:08:10|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032|751
1622042860000|2021-05-26 15:27:40|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622027300000|2021-05-26 11:08:20|1032.6|1032|1032.8|1032.2|1032.8|1032.2|1032.4|1031.8|1815
1622042880000|2021-05-26 15:28:00|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622027310000|2021-05-26 11:08:30|1032.6||1032.8||1032.8||1032.6||0
1622042900000|2021-05-26 15:28:20|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622027320000|2021-05-26 11:08:40||1032.4||1032.4||1032.4||1032.4|0
1622042910000|2021-05-26 15:28:30|1027.4|1026.5|1027.4|1026.5|1027.9|1027|1027.4|1026.5|0
1622027330000|2021-05-26 11:08:50||1032.6||1032.4||1032.6||1032.4|1
1622042920000|2021-05-26 15:28:40|1027.9|1027|1027.4|1026.5|1027.9|1027|1027.4|1026.5|0
1622042930000|2021-05-26 15:28:50|1027.9|1027|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622027350000|2021-05-26 11:09:10|1032.6|1032.2|1032.6|1032|1032.8|1032.2|1032.6|1032|500
1622042940000|2021-05-26 15:29:00|1027.8|1026.7|1027.6|1026.7|1027.8|1026.7|1027.6|1026.7|250
1622042950000|2021-05-26 15:29:10|1028.1|1027.2|1027.9|1027|1028.1|1027.2|1027.6|1026.7|1000
1622042960000|2021-05-26 15:29:20|1027.4|1026.5|1027.9|1027.2|1027.9|1027.2|1027.4|1026.5|0
1622027360000|2021-05-26 11:09:20|1032.4||1032.6||1032.6||1032.4||0
1622042970000|2021-05-26 15:29:30||1027||1027.2||1027.2||1027|0
1622027370000|2021-05-26 11:09:30|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|1032.8|1032.2|15
1622042980000|2021-05-26 15:29:40|1027.4|1026.5|1027.8|1026.9|1028.3|1027.4|1027.4|1026.5|1474
1622042990000|2021-05-26 15:29:50|1028.2|1027.3|1029.1|1027.8|1029.1|1027.8|1028.2|1027.3|972
1622027400000|2021-05-26 11:10:00|1032.6||1032.6||1032.6||1032.4||100
1622027440000|2021-05-26 11:10:40|1032.4|1032|1032.6|1032|1032.6|1032|1032.4|1032|107
1622027470000|2021-05-26 11:11:10|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|0
1622027480000|2021-05-26 11:11:20|1032.8||1032.8||1032.8||1032.8||400
1622027500000|2021-05-26 11:11:40|1032.6||1032.6||1032.6||1032.6||0
1622027510000|2021-05-26 11:11:50|1032.8||1032.8||1032.8||1032.8||0
1622027550000|2021-05-26 11:12:30|1032.6|1032|1032.6|1032|1032.6|1032|1032.4|1031.8|130
1622027560000|2021-05-26 11:12:40||1032.2||1032.2||1032.2||1032.2|2
1622027580000|2021-05-26 11:13:00|1032.4|1032|1032.8|1032.2|1032.8|1032.2|1032.2|1031.8|804
1622027710000|2021-05-26 11:15:10|1033|1032.4|1032.8|1032.2|1033|1032.6|1032.8|1032.2|1529
1622027720000|2021-05-26 11:15:20|1032.6||1032.8||1032.8||1032.6||0
1622027770000|2021-05-26 11:16:10||1032.4||1032.4||1032.4||1032.4|0
1622027820000|2021-05-26 11:17:00|1032.6||1032.6||1032.6||1032.6||0
1622027830000|2021-05-26 11:17:10|1032.4|1032.2|1032.4|1032|1032.4|1032.2|1032.4|1032|844
1622027890000|2021-05-26 11:18:10|1032.2|1031.8|1031.6|1031.2|1032.2|1031.8|1031.6|1031.2|701
1622027900000|2021-05-26 11:18:20||1031||1031.4||1031.4||1031|0
1622027910000|2021-05-26 11:18:30|1031.4|1031.2|1031|1030.8|1031.4|1031.2|1031|1030.8|564
1622027920000|2021-05-26 11:18:40|1030.8|1030.6|1030.8|1030.4|1030.8|1030.6|1030.8|1030.2|45
1622027930000|2021-05-26 11:18:50|1031||1030.8||1031||1030.8||0
1622027940000|2021-05-26 11:19:00|1031|1030.6|1031|1030.6|1031|1030.6|1031|1030.6|200
1622027950000|2021-05-26 11:19:10|1030.8||1031||1031||1030.8||400
1622028000000|2021-05-26 11:20:00|1032.2|1030.8|1032|1031|1032.4|1032|1031.8|1030.4|31801
1622028010000|2021-05-26 11:20:10|1031.8|1030.8|1031.6|1031.4|1031.8|1031.4|1030.8|1030.2|9057
1622028020000|2021-05-26 11:20:20|1032|1031.6|1032|1031.6|1032|1031.8|1032|1031.4|400
1622028030000|2021-05-26 11:20:30|1032.4|1031.8|1032.2|1031.8|1032.4|1032|1032|1031.6|4308
1622028040000|2021-05-26 11:20:40|1032.4|1031.6|1032.4|1031.8|1032.4|1032|1032.4|1031.6|275
1622028050000|2021-05-26 11:20:50|1032.2|1031.6|1032.6|1032|1032.8|1032.2|1032|1031.6|1395
1622028060000|2021-05-26 11:21:00|1032.8|1032.2|1032.6|1032.2|1032.8|1032.2|1032.6|1032.2|50
1622028070000|2021-05-26 11:21:10|1032.8|1032.4|1032.8|1032.2|1033|1032.4|1032.6|1032.2|230
1622028080000|2021-05-26 11:21:20|1033|1032.4|1033|1032.4|1033|1032.6|1033|1032.4|0
1622028090000|2021-05-26 11:21:30|1033.2|1032.6|1033.4|1032.8|1033.4|1032.8|1033.2|1032.4|668
1622028100000|2021-05-26 11:21:40|1033||1033.4||1033.4||1033||501
1622028110000|2021-05-26 11:21:50|1033.2||1033.2||1033.2||1033.2||0
1622028130000|2021-05-26 11:22:10|1033|1032.6|1033|1032.6|1033|1032.8|1032.8|1032.6|795
1622028140000|2021-05-26 11:22:20|1032.8||1033||1033||1032.8||0
1622028190000|2021-05-26 11:23:10|1032.8||1033||1033||1032.8||0
1622028200000|2021-05-26 11:23:20|1032.8||1032.8||1032.8||1032.8||0
1622028210000|2021-05-26 11:23:30|1032.6|1032.4|1032.8|1032.2|1032.8|1032.4|1032.6|1032.2|242
1622028260000|2021-05-26 11:24:20|1032.6||1032.8||1032.8||1032.6||75
1622028310000|2021-05-26 11:25:10|1032.6|1032|1032.2|1031.8|1032.6|1032|1032.2|1031.8|1169
1622028320000|2021-05-26 11:25:20|1032.4|1031.6|1032.4|1031.8|1032.4|1031.8|1032.2|1031.4|0
1622028330000|2021-05-26 11:25:30|1032.2|1032|1032.4|1032|1032.6|1032|1032.2|1032|0
1622028340000|2021-05-26 11:25:40||1032.2||1032||1032.2||1032|0
1622028350000|2021-05-26 11:25:50|1032.6|1032.2|1032.4|1032.2|1033|1032.6|1032.4|1032.2|2665
1622028360000|2021-05-26 11:26:00||1032||1032||1032||1032|0
1622028370000|2021-05-26 11:26:10|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1032.6|1032.2|1047
1622028380000|2021-05-26 11:26:20|||||||||1
1622028400000|2021-05-26 11:26:40|1032.4|1032|1032.4|1032|1032.4|1032|1032.4|1032|0
1622028440000|2021-05-26 11:27:20||1032.2||1032.2||1032.2||1032.2|0
1622028450000|2021-05-26 11:27:30|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1031.6|1
1622028460000|2021-05-26 11:27:40|1032.2|1031.8|1032.4|1032|1032.4|1032|1032.2|1031.8|3
1622028470000|2021-05-26 11:27:50|1032.2|1031.8|1032.4|1031.6|1032.4|1031.8|1032.2|1031.6|460
1622028480000|2021-05-26 11:28:00|1032.2|1032|1032.4|1031.6|1032.4|1032|1032.2|1031.6|13
1622028490000|2021-05-26 11:28:10|1032.2|1032|1032.4|1032|1032.4|1032|1032.2|1032|124
1622028550000|2021-05-26 11:29:10||1032.2||1032||1032.2||1032|9
1622028580000|2021-05-26 11:29:40|1032.6|1031.8|1032.4|1032.2|1032.8|1032.4|1032.4|1031.8|561
1622028610000|2021-05-26 11:30:10|1032.6||1032.4||1032.6||1032.4||200
1622028660000|2021-05-26 11:31:00|1032.2|1032|1032|1031.4|1032.2|1032|1032|1031.4|1706
1622028670000|2021-05-26 11:31:10||1031.6||1031.6||1031.6||1031.6|0
1622028700000|2021-05-26 11:31:40|1031.8||1032||1032||1031.8||0
1622028770000|2021-05-26 11:32:50|1031.8|1031.4|1031.8|1031.4|1031.8|1031.6|1031.6|1031.2|521
1622028800000|2021-05-26 11:33:20|1031.4|1031.2|1031.2|1030.8|1031.4|1031.2|1031.2|1030.6|250
1622028810000|2021-05-26 11:33:30||1031||1030.8||1031||1030.8|1
1622028820000|2021-05-26 11:33:40|1031|1031|1031.2|1030.6|1031.2|1031|1031|1030.6|253
1622028830000|2021-05-26 11:33:50|1031||1031.2||1031.2||1031||0
1622028840000|2021-05-26 11:34:00|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.2|924
1622028850000|2021-05-26 11:34:10|1030.4|1030.2|1030.6|1030.4|1030.8|1030.4|1030.4|1030|6730
1622028860000|2021-05-26 11:34:20||1030.2||1030.2||1030.2||1030.2|0
1622028890000|2021-05-26 11:34:50|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|863
1622028900000|2021-05-26 11:35:00||1030.4||1030.4||1030.4||1030.4|0
1622028920000|2021-05-26 11:35:20|1030.8|1030.6|1031.4|1030.8|1031.4|1030.8|1030.8|1030.6|683
1622028930000|2021-05-26 11:35:30|1031.2|1030.6|1031.2|1030.8|1031.2|1030.8|1031.2|1030.6|0
1622029000000|2021-05-26 11:36:40|1031||1031.2||1031.2||1031||0
1622029010000|2021-05-26 11:36:50||1031||1030.8||1031||1030.8|300
1622029020000|2021-05-26 11:37:00|1031||1031||1031.2||1031||0
1622029040000|2021-05-26 11:37:20||1030.6||1030.4||1030.6||1030.4|305
1622029060000|2021-05-26 11:37:40|1030.8|1030.6|1031|1030.4|1031|1030.6|1030.8|1030.2|0
1622029120000|2021-05-26 11:38:40|||||||||300
1622029140000|2021-05-26 11:39:00|||||||||20
1622029150000|2021-05-26 11:39:10|1031.2|1030.6|1030.8|1030.4|1031.4|1030.6|1030.8|1030.2|1659
1622029170000|2021-05-26 11:39:30|||||||||189
1622029190000|2021-05-26 11:39:50|1030.6|1030.2|1030.4|1030|1030.6|1030.2|1030.4|1030|473
1622029230000|2021-05-26 11:40:30|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030.2|1107
1622029270000|2021-05-26 11:41:10||1030||1030.2||1030.2||1030|0
1622029280000|2021-05-26 11:41:20||1030||1030.2||1030.2||1030|0
1622029350000|2021-05-26 11:42:30||1030||1030.2||1030.2||1030|810
1622029370000|2021-05-26 11:42:50|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|250
1622029400000|2021-05-26 11:43:20||1030.2||1030.2||1030.2||1030.2|0
1622029460000|2021-05-26 11:44:20|1030.2|1030|1030.4|1030|1030.4|1030|1030.2|1030|15
1622029470000|2021-05-26 11:44:30|1031|1030.2|1030.6|1030.2|1031|1030.2|1030.6|1030|1570
1622029500000|2021-05-26 11:45:00|1030.8||1030.4||1030.8||1030.4||1000
1622029510000|2021-05-26 11:45:10|1030.8|1030|1030.4|1030|1030.8|1030.2|1030.4|1030|11
1622029680000|2021-05-26 11:48:00|||||||||677
1622029710000|2021-05-26 11:48:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|6101
1622029760000|2021-05-26 11:49:20|1030|1029.6|1030.2|1029.8|1030.2|1029.8|1030|1029.6|2
1622029810000|2021-05-26 11:50:10|1030|1029.6|1030|1029.6|1030|1029.8|1030|1029.6|3
1622029830000|2021-05-26 11:50:30|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|1030.2|1029.8|683
1622029840000|2021-05-26 11:50:40||1030||1029.8||1030||1029.8|1
1622029860000|2021-05-26 11:51:00|1030|1029.6|1029.8|1029.4|1030|1029.6|1029.6|1029.2|945
1622029880000|2021-05-26 11:51:20|1029.6|1029.2|1029.8|1029.2|1029.8|1029.2|1029.6|1029.2|500
1622029910000|2021-05-26 11:51:50|1030|1029.4|1029.8|1029.6|1030|1029.6|1029.8|1029.4|1090
1622029930000|2021-05-26 11:52:10|1030|1029.8|1030.2|1029.8|1030.2|1030|1030|1029.8|268
1622029950000|2021-05-26 11:52:30|||||||||50
1622029980000|2021-05-26 11:53:00||1030||1029.8||1030||1029.8|1000
1622030010000|2021-05-26 11:53:30||1029.6||1029.6||1029.6||1029.6|0
1622030020000|2021-05-26 11:53:40|1030||1030||1030||1030||0
1622030040000|2021-05-26 11:54:00|1029.8|1029.4|1030|1029.4|1030|1029.6|1029.8|1029.4|2440
1622030060000|2021-05-26 11:54:20|1029.8|1029.2|1030|1029.4|1030|1029.4|1029.8|1029.2|0
1622030070000|2021-05-26 11:54:30|1029.8||1030||1030||1029.8||463
1622030080000|2021-05-26 11:54:40|1029.8|1029.6|1029.4|1029|1029.8|1029.6|1029.4|1029|2546
1622030120000|2021-05-26 11:55:20|1029.6|1029.2|1030|1029.6|1030|1029.6|1029.6|1029.2|4043
1622030130000|2021-05-26 11:55:30|1030.2|1029.8|1030|1029.6|1030.4|1030|1030|1029.6|7195
1622030140000|2021-05-26 11:55:40|1029.8|1029.4|1030.2|1029.8|1030.2|1030|1029.6|1029|5557
1622030150000|2021-05-26 11:55:50|1030.4|1030|1030.8|1030.4|1031.2|1030.6|1030.4|1030|1502
1622030160000|2021-05-26 11:56:00|1031|1030.6|1031|1030.6|1031.4|1031|1031|1030.6|5176
1622030170000|2021-05-26 11:56:10|1030.8|1030.4|1030.6|1030.2|1030.8|1030.4|1030.6|1030.2|299
1622030190000|2021-05-26 11:56:30|1030.4||1030.4||1030.4||1030.4||0
1622030300000|2021-05-26 11:58:20|||||||||1581
1622030320000|2021-05-26 11:58:40|1030.6||1030.6||1030.6||1030.6||926
1622030350000|2021-05-26 11:59:10|1030.4||1030.4||1030.4||1030.4||0
1622030380000|2021-05-26 11:59:40|1030.2|1030|1029.8|1029.6|1030.2|1030|1029.8|1029.4|12854
1622030390000|2021-05-26 11:59:50|1029.6|1029.4|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|278
1622030410000|2021-05-26 12:00:10|1029.8|1029.6|1029.6|1029.4|1029.8|1029.6|1029.6|1029.4|743
1622030420000|2021-05-26 12:00:20|1029.8|1029.6|1029.8|1029.4|1029.8|1029.6|1029.8|1029.4|388
1622030430000|2021-05-26 12:00:30|1029.6||1029.6||1029.6||1029.6||0
1622030440000|2021-05-26 12:00:40|1029.8|1029.6|1029.8|1029.6|1030|1029.6|1029.8|1029.6|1159
1622030450000|2021-05-26 12:00:50|1030|1029.8|1030.4|1029.8|1030.4|1029.8|1030|1029.6|787
1622030460000|2021-05-26 12:01:00|1030.2|1030|1030.4|1029.8|1030.4|1030|1030.2|1029.8|250
1622030470000|2021-05-26 12:01:10|1030.6|1030|1031|1030.4|1031|1030.6|1030.6|1030|2046
1622030490000|2021-05-26 12:01:30|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1622030500000|2021-05-26 12:01:40|1031|1030.4|1031|1030.4|1031|1030.6|1031|1030.4|2128
1622030520000|2021-05-26 12:02:00|1030.8||1030.8||1030.8||1030.8||0
1622030550000|2021-05-26 12:02:30|||||||||10
1622030560000|2021-05-26 12:02:40|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|4
1622030570000|2021-05-26 12:02:50|1030.4|1030|1030.2|1029.6|1030.4|1030|1030.2|1029.6|980
1622030590000|2021-05-26 12:03:10||1029.8||1029.8||1029.8||1029.8|90
1622030640000|2021-05-26 12:04:00||1030||1030||1030||1030|0
1622030650000|2021-05-26 12:04:10|1030.4|1030.2|1030.4|1030|1030.4|1030.2|1030.4|1030|831
1622030660000|2021-05-26 12:04:20|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|0
1622030670000|2021-05-26 12:04:30||1030||1030||1030||1030|0
1622030680000|2021-05-26 12:04:40|1030.4|1029.8|1030.2|1029.8|1030.4|1029.8|1030.2|1029.8|0
1622030700000|2021-05-26 12:05:00|1030|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|747
1622030720000|2021-05-26 12:05:20|1029.8||1029.8||1029.8||1029.8||0
1622030730000|2021-05-26 12:05:30|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|1103
1622030740000|2021-05-26 12:05:40|1030.6|1029.8|1030.4|1029.8|1030.6|1029.8|1030.4|1029.8|29
1622030750000|2021-05-26 12:05:50||1030||1029.8||1030||1029.8|0
1622030760000|2021-05-26 12:06:00||1030||1030||1030||1030|0
1622030770000|2021-05-26 12:06:10||1030.2||1030||1030.2||1030|0
1622030780000|2021-05-26 12:06:20|1030.6|1030.2|1030.6|1030.2|1030.8|1030.2|1030.6|1030.2|269
1622030790000|2021-05-26 12:06:30||1030||1030||1030||1030|0
1622030840000|2021-05-26 12:07:20|1030.4|1029.8|1030.2|1030|1030.4|1030|1030.2|1029.6|0
1622030860000|2021-05-26 12:07:40|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|2
1622030880000|2021-05-26 12:08:00|1030.4|1029.8|1030.2|1030|1030.4|1030|1030.2|1029.8|1045
1622030890000|2021-05-26 12:08:10|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1030|1029.6|913
1622030900000|2021-05-26 12:08:20|1030.4|1029.8|1030.4|1029.8|1030.4|1029.8|1030.2|1029.8|0
1622030910000|2021-05-26 12:08:30|1030.2||1030.4||1030.4||1030.2||0
1622030930000|2021-05-26 12:08:50|1030.2|1029.6|1030.2|1029.8|1030.2|1029.8|1030.2|1029.6|0
1622030940000|2021-05-26 12:09:00||1029.6||1029.6||1029.6||1029.6|0
1622030950000|2021-05-26 12:09:10|1030||1030||1030||1030||0
1622030960000|2021-05-26 12:09:20|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1622030990000|2021-05-26 12:09:50||1029.6||1029.4||1029.6||1029.4|0
1622031000000|2021-05-26 12:10:00|1030|1029.6|1030|1029.6|1030|1029.6|1030|1029.6|0
1622031010000|2021-05-26 12:10:10|1030.2|1029.8|1030.6|1030|1030.6|1030|1030.2|1029.8|469
1622031020000|2021-05-26 12:10:20|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|0
1622031030000|2021-05-26 12:10:30||1030||1030||1030||1030|0
1622031050000|2021-05-26 12:10:50|1030.6|1030.2|1030.6|1030.2|1030.6|1030.4|1030.6|1030.2|1
1622031060000|2021-05-26 12:11:00|1030.4|1030|1030.4|1030|1030.4|1030|1030.2|1030|551
1622031070000|2021-05-26 12:11:10|1030.6|1030.2|1030.6|1030.2|1030.6|1030.2|1030.4|1030|0
1622031080000|2021-05-26 12:11:20|1030.8|1030.4|1030.8|1030.6|1031|1030.6|1030.8|1030.2|881
1622031110000|2021-05-26 12:11:50|1030.6|1030.4|1030.8|1030.6|1030.8|1030.6|1030.6|1030.2|500
1622031120000|2021-05-26 12:12:00|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|1058
1622031140000|2021-05-26 12:12:20|1030.8|1030.4|1030.6|1030.2|1031|1030.4|1030.6|1030.2|645
1622031180000|2021-05-26 12:13:00|1030.4|1030.4|1029.8|1029.4|1030.4|1030.4|1029.8|1029.4|1038
1622031190000|2021-05-26 12:13:10||1029.2||1029.4||1029.4||1029.2|0
1622031220000|2021-05-26 12:13:40|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1030|1029.6|970
1622031240000|2021-05-26 12:14:00||1029.4||1029.4||1029.4||1029.4|0
1622031260000|2021-05-26 12:14:20||1029.6||1029.6||1029.6||1029.6|200
1622031270000|2021-05-26 12:14:30|1030|1029.4|1029.8|1029.4|1030|1029.4|1029.8|1029.2|914
1622031300000|2021-05-26 12:15:00|1029.6|1029.2|1029.6|1029|1029.8|1029.2|1029.6|1029|1
1622031310000|2021-05-26 12:15:10|1029.4|1029.2|1029.4|1029|1029.6|1029.2|1029.4|1029|1
1622031380000|2021-05-26 12:16:20|1029.2||1029.2||1029.2||1029.2||0
1622031390000|2021-05-26 12:16:30|1029.4|1029.2|1029.6|1029.2|1029.6|1029.2|1029.4|1029|2231
1622031400000|2021-05-26 12:16:40|1029.4|1029|1029.6|1029|1029.6|1029|1029.4|1029|0
1622031440000|2021-05-26 12:17:20|1029.4|1029.2|1030|1029.4|1030|1029.4|1029.2|1029.2|728
1622031450000|2021-05-26 12:17:30|1030.2||1030.2||1030.2||1030.2||0
1622031500000|2021-05-26 12:18:20|1030|1029.6|1030.2|1029.6|1030.2|1029.8|1030|1029.6|476
1622031520000|2021-05-26 12:18:40|1030||1030||1030||1030||0
1622031540000|2021-05-26 12:19:00|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|2007
1622031570000|2021-05-26 12:19:30||1029.6||1029.4||1029.6||1029.2|250
1622031600000|2021-05-26 12:20:00|1029.6|1029.2|1029.6|1029.4|1029.6|1029.4|1029.6|1029.2|0
1622031610000|2021-05-26 12:20:10|1029.8||1029.8||1029.8||1029.8||327
1622031620000|2021-05-26 12:20:20||1029.6||1029.6||1029.6||1029.6|0
1622031630000|2021-05-26 12:20:30|1030|1029.8|1030|1029.6|1030|1029.8|1030|1029.6|506
1622031640000|2021-05-26 12:20:40|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1622031680000|2021-05-26 12:21:20||1029.6||1029.4||1029.6||1029.4|200
1622031690000|2021-05-26 12:21:30||1029.6||1029.6||1029.6||1029.6|0
1622031700000|2021-05-26 12:21:40||1029.4||1029.4||1029.4||1029.4|110
1622031710000|2021-05-26 12:21:50|1030.6|1029.6|1030.8|1030.4|1030.8|1030.4|1030.4|1029.6|7144
1622031720000|2021-05-26 12:22:00||1030.6||1030.4||1030.6||1030.4|0
1622031730000|2021-05-26 12:22:10||1030.6||1030.6||1030.6||1030.6|0
1622031740000|2021-05-26 12:22:20|1031.8|1030.8|1031.4|1031|1031.8|1031.6|1031.4|1030.8|24640
1622031750000|2021-05-26 12:22:30|1031.6|1031.2|1031.6|1031.4|1031.6|1031.4|1031.4|1031.2|2685
1622031760000|2021-05-26 12:22:40|1031.8|1031.6|1032.2|1031.8|1032.4|1031.8|1031.8|1031.4|1898
1622031770000|2021-05-26 12:22:50|1032.6|1032|1032.4|1032|1032.6|1032|1032.4|1032|295
1622031780000|2021-05-26 12:23:00|1032.6|1032.2|1032.4|1032|1032.6|1032.4|1032.2|1032|300
1622031790000|2021-05-26 12:23:10|1032.6|1032.2|1032.6|1032.2|1032.8|1032.4|1032.4|1032|3514
1622031800000|2021-05-26 12:23:20|1033|1032.4|1032.4|1032|1033|1032.4|1032|1031.6|1134
1622031810000|2021-05-26 12:23:30|1032.2|1031.8|1032.4|1032|1032.4|1032.2|1032|1031.6|201
1622031820000|2021-05-26 12:23:40|1032.6|1032.2|1032.8|1032.2|1033|1032.2|1032.6|1032|2623
1622031830000|2021-05-26 12:23:50|1033|1032.4|1033|1032.6|1033|1032.8|1033|1032.2|1154
1622031840000|2021-05-26 12:24:00|1032.8|1032.4|1033|1032.6|1033|1032.6|1032.6|1032.2|1609
1622031860000|2021-05-26 12:24:20|1032.8|1032.4|1032.8|1032.6|1032.8|1032.6|1032.8|1032.4|66
1622031870000|2021-05-26 12:24:30|1032.6|1032.4|1029.8|1029.4|1032.6|1032.4|1029.8|1029.4|27869
1622031880000|2021-05-26 12:24:40|1029.6|1029.2|1029.6|1029|1029.6|1029.2|1029.4|1029|929
1622031890000|2021-05-26 12:24:50|1029.8|1029.2|1029.6|1029|1030|1029.4|1029.2|1029|5312
1622031900000|2021-05-26 12:25:00|1029.8|1029.2|1030|1029.2|1030|1029.2|1029.6|1029|374
1622031930000|2021-05-26 12:25:30|1030.2|1029.4|1030.2|1030|1030.8|1030|1030.2|1029.4|811
1622031940000|2021-05-26 12:25:40|1030|1029.8|1030.2|1030|1030.2|1030|1030|1029.8|400
1622031950000|2021-05-26 12:25:50|1030|1029.8|1030.4|1029.6|1030.4|1030|1029.6|1029.2|3321
1622031960000|2021-05-26 12:26:00|1030.2|1029.8|1030.4|1029.6|1030.4|1029.8|1030.2|1029.6|1000
1622031970000|2021-05-26 12:26:10||1029.8||1029.6||1029.8||1029.6|0
1622032010000|2021-05-26 12:26:50|1030.6|1029.8|1030.6|1030|1030.6|1030|1030.6|1029.8|0
1622032030000|2021-05-26 12:27:10||1030.2||1030.2||1030.4||1030.2|0
1622032040000|2021-05-26 12:27:20||1030||1030||1030||1030|0
1622032050000|2021-05-26 12:27:30|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030|2000
1622032070000|2021-05-26 12:27:50|||||||||654
1622032080000|2021-05-26 12:28:00|1030.8||1030.8||1030.8||1030.8||212
1622032090000|2021-05-26 12:28:10|1031|1030.4|1031|1030.4|1031|1030.4|1031|1030.4|0
1622032100000|2021-05-26 12:28:20|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|1030.8|1030.2|0
1622032120000|2021-05-26 12:28:40|1031|1030.4|1031|1030.6|1031|1030.8|1031|1030.4|198
1622032130000|2021-05-26 12:28:50||1030.8||1030.8||1030.8||1030.8|100
1622032150000|2021-05-26 12:29:10|1030.8|1030.4|1031|1030.8|1031|1030.8|1030.8|1030.4|0
1622032170000|2021-05-26 12:29:30||1030.4||1030.8||1030.8||1030.4|0
1622032180000|2021-05-26 12:29:40|1031.4|1031|1031.8|1031|1031.8|1031.2|1031.4|1031|2401
1622032190000|2021-05-26 12:29:50|1031.6||1031.6||1031.6||1031.6||1
1622032200000|2021-05-26 12:30:00|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|1031.4|1030.8|0
1622032210000|2021-05-26 12:30:10|1031.2|1031|1031|1030.4|1031.2|1031|1031|1030.4|1280
1622032220000|2021-05-26 12:30:20||1030.2||1030.4||1030.4||1030.2|0
1622032230000|2021-05-26 12:30:30|1030.8|1030.2|1030.8|1030.4|1030.8|1030.4|1030.8|1030.2|0
1622032240000|2021-05-26 12:30:40||1030.6||1030.4||1030.6||1030.4|0
1622032250000|2021-05-26 12:30:50|1030.6|1030.2|1030.8|1030.4|1030.8|1030.4|1030.6|1030|1
1622032260000|2021-05-26 12:31:00|1030.6|1030|1030.6|1030|1030.6|1030|1030.6|1030|0
1622032270000|2021-05-26 12:31:10|1030.4|1030.4|1030.6|1030|1030.6|1030.4|1030.4|1030|3
1622032310000|2021-05-26 12:31:50||1030.2||1030.2||1030.2||1030.2|0
1622032320000|2021-05-26 12:32:00|1030.4||1030.6||1030.6||1030.4||0
1622032330000|2021-05-26 12:32:10|1030.4|1030|1030.2|1029.8|1030.4|1030|1029.8|1029.4|3495
1622032350000|2021-05-26 12:32:30|||||||||302
1622032360000|2021-05-26 12:32:40||1029.6||1029.8||1029.8||1029.6|200
1622032380000|2021-05-26 12:33:00|1030||1030.2||1030.2||1030||0
1622032400000|2021-05-26 12:33:20|1030||1030||1030||1030||0
1622032470000|2021-05-26 12:34:30||1029.6||1029.6||1029.6||1029.4|1001
1622032520000|2021-05-26 12:35:20||1029.8||1029.6||1029.8||1029.6|108
1622032560000|2021-05-26 12:36:00|1030.2|1029.8|1030.8|1030.2|1030.8|1030.4|1030.2|1029.8|887
1622032580000|2021-05-26 12:36:20|1031|1030.4|1031|1030.4|1031.2|1030.4|1031|1030.4|0
1622032600000|2021-05-26 12:36:40||1030.2||1030.4||1030.4||1030.2|0
1622032640000|2021-05-26 12:37:20|1030.8|1030.6|1030.6|1030.2|1031|1030.6|1030.6|1030.2|1312
1622032650000|2021-05-26 12:37:30|1030.4|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1029.8|0
1622032660000|2021-05-26 12:37:40||1030||1030.2||1030.2||1029.8|1145
1622032670000|2021-05-26 12:37:50|1030.2|1030|1030.2|1029.8|1030.4|1030|1030.2|1029.8|250
1622032690000|2021-05-26 12:38:10||1030||1030||1030||1030|0
1622032720000|2021-05-26 12:38:40|1030|1029.8|1030.2|1029.8|1030.2|1029.8|1030|1029.8|350
1622032790000|2021-05-26 12:39:50||1030||1029.8||1030||1029.8|0
1622032810000|2021-05-26 12:40:10||1030||1030||1030||1030|0
1622032860000|2021-05-26 12:41:00|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|1030.4|1030.2|536
1622032870000|2021-05-26 12:41:10|1030.6|1030.4|1030.6|1030.4|1031|1030.6|1030.6|1030.4|420
1622032950000|2021-05-26 12:42:30|1030.8|1030.6|1031.2|1031|1031.4|1031|1030.8|1030.6|845
1622032980000|2021-05-26 12:43:00|1031|1030.8|1031|1030.6|1031.2|1031|1031|1030.6|1943
1622032990000|2021-05-26 12:43:10|1031.2|1030.8|1031.2|1030.6|1031.2|1030.8|1031.2|1030.6|666
1622033030000|2021-05-26 12:43:50|1031|1030.8|1031|1030.6|1031.2|1030.8|1031|1030.6|557
1622033060000|2021-05-26 12:44:20|1031.2|1030.8|1031.2|1031|1031.2|1031|1031.2|1030.8|170
1622033080000|2021-05-26 12:44:40|1031.4|1031.2|1031.8|1031.4|1032|1031.6|1031.4|1031.2|501
1622033100000|2021-05-26 12:45:00|1032|1031.6|1032|1031.6|1032.2|1031.6|1032|1031.6|0
1622033110000|2021-05-26 12:45:10|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|1031.8|1031.4|0
1622033140000|2021-05-26 12:45:40|1031.6||1031.8||1031.8||1031.6||0
1622033160000|2021-05-26 12:46:00|1031.6|1031.2|1031.2|1030.8|1031.6|1031.2|1031|1030.8|1750
1622033170000|2021-05-26 12:46:10|1031||1031.2||1031.2||1031||0
1622033190000|2021-05-26 12:46:30|1031.4|1031|1031.6|1031.2|1031.6|1031.2|1031.4|1031|2284
1622033200000|2021-05-26 12:46:40|1031.8|1031.4|1031.8|1031.2|1031.8|1031.4|1031.8|1031.2|423
1622033210000|2021-05-26 12:46:50|1031.6|1031.4|1031.2|1030.8|1031.6|1031.4|1031.2|1030.8|755
1622033240000|2021-05-26 12:47:20|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|710
1622033250000|2021-05-26 12:47:30|1031||1031||1031||1031||1000
1622033280000|2021-05-26 12:48:00|1031.2|1030.8|1031.2|1030.6|1031.6|1031.2|1031|1030.6|3778
1622033300000|2021-05-26 12:48:20|||||||||1
1622033310000|2021-05-26 12:48:30|1031||1031||1031.2||1031||0
1622033350000|2021-05-26 12:49:10|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|1031.2|1030.8|210
1622033370000|2021-05-26 12:49:30|1031.4|1031|1031.2|1030.8|1031.4|1031|1031.2|1030.6|263
1622033410000|2021-05-26 12:50:10|1031|1030.6|1030.8|1030.6|1031|1030.6|1030.8|1030.6|750
1622033460000|2021-05-26 12:51:00|||||||||190
1622033470000|2021-05-26 12:51:10|1030.6|1030.4|1030.6|1030.4|1030.6|1030.4|1030.4|1030.2|538
1622033480000|2021-05-26 12:51:20|1030.4|1030.2|1030.6|1030.2|1030.6|1030.4|1030.4|1030|245
1622033520000|2021-05-26 12:52:00|1030.8|1030.4|1030.8|1030.2|1030.8|1030.4|1030.8|1030.2|691
1622033530000|2021-05-26 12:52:10|1031|1030.4|1031.2|1030.8|1031.2|1030.8|1031|1030.4|1087
1622033540000|2021-05-26 12:52:20|1031.4|1031|1030.6|1030.2|1031.6|1031.2|1030.6|1030.2|1770
1622033580000|2021-05-26 12:53:00|||||||||28
1622033630000|2021-05-26 12:53:50|1030.8|1030.4|1030.8|1030.4|1031|1030.4|1030.8|1030.4|237
1622033640000|2021-05-26 12:54:00||1030.6||1030.2||1030.6||1030.2|59
1622033670000|2021-05-26 12:54:30||1030.4||1030.4||1030.4||1030.4|0
1622033740000|2021-05-26 12:55:40|1030.6|1030.2|1030.4|1030.2|1030.6|1030.2|1030.4|1030|821
1622033750000|2021-05-26 12:55:50|1030.2|1030|1030.2|1030|1030.4|1030|1030|1029.8|8718
1622033820000|2021-05-26 12:57:00|1030|1029.8|1030|1029.8|1030|1029.8|1030|1029.8|90
1622033830000|2021-05-26 12:57:10|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.8|1311
1622033890000|2021-05-26 12:58:10|1030||1030.2||1030.2||1030||249
1622033970000|2021-05-26 12:59:30|1030.4|1030|1030.4|1030.2|1030.6|1030.2|1030.4|1030|1054
1622033990000|2021-05-26 12:59:50|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.6|2001
1622034010000|2021-05-26 13:00:10|1030||1030||1030||1030||0
1622034030000|2021-05-26 13:00:30|1030.2|1030|1030.2|1029.8|1030.2|1030|1030|1029.6|2475
1622034040000|2021-05-26 13:00:40|1030||1030||1030||1030||0
1622034060000|2021-05-26 13:01:00|1029.8|1029.6|1030|1029.4|1030.2|1030|1029.8|1029.4|5612
1622034080000|2021-05-26 13:01:20|1029.8|1029.6|1030|1029.6|1030|1029.6|1029.8|1029.6|300
1622034090000|2021-05-26 13:01:30|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|1029.8|1029.4|0
1622034140000|2021-05-26 13:02:20||1029.6||1029.6||1029.6||1029.6|0
1622034150000|2021-05-26 13:02:30||1029.4||1029.4||1029.4||1029.4|5
1622034160000|2021-05-26 13:02:40|1029.6|1029.6|1030.2|1030|1030.2|1030|1029.6|1029.2|5693
1622034230000|2021-05-26 13:03:50|1030|1029.8|1030.2|1029.6|1030.2|1029.8|1029.8|1029.6|2452
1622034240000|2021-05-26 13:04:00|1030||1030||1030||1030||0
1622034260000|2021-05-26 13:04:20|1030.2|1029.8|1030.2|1029.6|1030.2|1029.8|1030.2|1029.6|195
1622034270000|2021-05-26 13:04:30|1030||1030||1030||1030||0
1622034280000|2021-05-26 13:04:40||1029.4||1029.6||1029.6||1029.4|0
1622034290000|2021-05-26 13:04:50|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.2|3631
1622034330000|2021-05-26 13:05:30|1029.4|1029.2|1029.6|1029|1029.8|1029.4|1029.4|1029|1102
1622034340000|2021-05-26 13:05:40|1029.4|1029.2|1030|1029.4|1030|1029.4|1029.4|1029.2|2386
1622034350000|2021-05-26 13:05:50|1029.8|1029.6|1029.8|1029.2|1029.8|1029.6|1029.8|1029.2|1
1622034370000|2021-05-26 13:06:10|1029.6|1029|1029.6|1029|1029.6|1029|1029.6|1029|0
1622034420000|2021-05-26 13:07:00|1029.4||1029.4||1029.4||1029.4||0
1622034450000|2021-05-26 13:07:30|1029.2|1028.8|1029.2|1028.8|1029.2|1028.8|1029|1028.6|1888
1622034540000|2021-05-26 13:09:00|1029||1029||1029||1029||0
1622034550000|2021-05-26 13:09:10|1029.2|1028.4|1029|1028.4|1029.2|1028.4|1028.8|1028.2|2267
1622034560000|2021-05-26 13:09:20|1028.8|1028.2|1028|1027.6|1028.8|1028.2|1027.6|1027.2|5554
1622034570000|2021-05-26 13:09:30|1028.2|1027.8|1028.6|1028|1028.6|1028|1028.2|1027.8|17
1622034580000|2021-05-26 13:09:40|1028.4|1027.8|1028.2|1027.6|1028.4|1027.8|1028.2|1027.6|0
1622034600000|2021-05-26 13:10:00|1028.4|1027.8|1028.6|1028|1028.6|1028|1028.4|1027.8|1526
1622034610000|2021-05-26 13:10:10|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028|253
1622034620000|2021-05-26 13:10:20|1028.4|1028|1028.4|1028|1028.4|1028.2|1028.4|1028|580
1622034630000|2021-05-26 13:10:30||1027.8||1027.8||1027.8||1027.8|0
1622034640000|2021-05-26 13:10:40||1028||1028||1028||1028|0
1622034660000|2021-05-26 13:11:00|1028.6|1028.2|1028.6|1028.4|1028.6|1028.4|1028.6|1028.2|1588
1622034670000|2021-05-26 13:11:10|1028.8||1028.8||1028.8||1028.8||1472
1622034690000|2021-05-26 13:11:30|1029|1028.6|1029|1028.6|1029|1028.6|1029|1028.6|1485
1622034700000|2021-05-26 13:11:40|1029.2|1028.8|1029.4|1028.8|1029.4|1029|1029.2|1028.8|1018
1622034730000|2021-05-26 13:12:10|1029.2||1029.2||1029.2||1029.2||0
1622034760000|2021-05-26 13:12:40|1029|1028.6|1029|1028.4|1029|1028.6|1029|1028.4|205
1622034820000|2021-05-26 13:13:40||1028.6||1028.6||1028.6||1028.6|0
1622034830000|2021-05-26 13:13:50|1028.8||1028.8||1029||1028.8||0
1622034910000|2021-05-26 13:15:10|1029||1028.8||1029||1028.8||500
1622034930000|2021-05-26 13:15:30||1028.4||1028.4||1028.4||1028.4|71
1622034960000|2021-05-26 13:16:00|1029|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|500
1622034990000|2021-05-26 13:16:30|1028.6||1028.6||1028.8||1028.6||1790
1622035000000|2021-05-26 13:16:40|||||||||570
1622035010000|2021-05-26 13:16:50|||||||||10
1622035050000|2021-05-26 13:17:30|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|1028
1622035060000|2021-05-26 13:17:40|1028.6||1028.6||1028.6||1028.6||0
1622035080000|2021-05-26 13:18:00|1028.8|1028.6|1029|1028.6|1029.2|1028.6|1028.8|1028.6|249
1622035090000|2021-05-26 13:18:10|1028.8|1028.8|1029|1028.6|1029.2|1028.8|1028.8|1028.6|205
1622035100000|2021-05-26 13:18:20|1029.2||1029.2||1029.2||1029.2||0
1622035110000|2021-05-26 13:18:30|1029||1029||1029||1029||0
1622035140000|2021-05-26 13:19:00|1028.8||1028.8||1028.8||1028.8||0
1622035160000|2021-05-26 13:19:20|||||||||1055
1622035250000|2021-05-26 13:20:50|1029|1028.8|1029|1028.6|1029|1028.8|1029|1028.6|2308
1622035290000|2021-05-26 13:21:30|1028.8||1028.8||1029||1028.8||0
1622035380000|2021-05-26 13:23:00|1028.6|1028.4|1028.2|1027.8|1028.6|1028.4|1028|1027.6|2595
1622035480000|2021-05-26 13:24:40|1028||1028||1028||1028||0
1622035490000|2021-05-26 13:24:50||1027.6||1027.6||1027.6||1027.6|250
1622035500000|2021-05-26 13:25:00|1027.8||1027.8||1027.8||1027.8||0
1622035520000|2021-05-26 13:25:20|1028|1027.8|1028|1027.8|1028|1027.8|1028|1027.8|729
1622035530000|2021-05-26 13:25:30||1027.6||1027.6||1027.6||1027.6|0
1622035620000|2021-05-26 13:27:00|1027.8|1028|1027.8|1027.6|1028.2|1028|1027.8|1027.6|5587
1622035650000|2021-05-26 13:27:30|1027.6|1027.4|1027.2|1026.8|1027.6|1027.4|1027.2|1026.8|2141
1622035660000|2021-05-26 13:27:40|1027.8|1027|1027|1026.8|1027.8|1027|1027|1026.8|6723
1622035680000|2021-05-26 13:28:00|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|1026.8|1026.2|400
1622035690000|2021-05-26 13:28:10|1026.6|1026.2|1026.4|1026.2|1027.2|1027|1026.4|1026.2|6896
1622035700000|2021-05-26 13:28:20|1026.6|1026.4|1027|1026.6|1027|1026.6|1026.6|1026.2|1484
1622035720000|2021-05-26 13:28:40|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|0
1622035730000|2021-05-26 13:28:50|1026.6|1026.2|1026.4|1026.2|1026.6|1026.2|1026.4|1026.2|6258
1622035740000|2021-05-26 13:29:00|1027|1026.4|1026.4|1026.2|1027|1026.4|1026.4|1026.2|5000
1622035760000|2021-05-26 13:29:20|1026.8|1026.4|1026.8|1026.2|1027|1026.8|1026.4|1026.2|5942
1622035770000|2021-05-26 13:29:30|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|3000
1622035780000|2021-05-26 13:29:40||1026.2||1026.2||1026.2||1026.2|0
1622035800000|2021-05-26 13:30:00|1027|1026.4|1027.4|1027|1027.8|1027.4|1027|1026.4|4009
1622035810000|2021-05-26 13:30:10|1027.6|1027.2|1029.2|1028.6|1029.6|1029.2|1027.6|1027.2|30938
1622035820000|2021-05-26 13:30:20|1029|1028.8|1028.6|1028|1029.2|1029|1028.6|1028|505
1622035830000|2021-05-26 13:30:30|1028.4|1027.8|1028.4|1027.8|1028.6|1027.8|1028.2|1027.8|0
1622035840000|2021-05-26 13:30:40|1028.2||1028.2||1028.4||1028.2||0
1622035850000|2021-05-26 13:30:50|1028.4|1028|1028.8|1028.4|1029|1028.6|1028.2|1028|1261
1622035860000|2021-05-26 13:31:00|1028.6||1028.8||1028.8||1028.6||0
1622035870000|2021-05-26 13:31:10|1028.6||1028.6||1028.6||1028.6||0
1622035890000|2021-05-26 13:31:30|1028.4|1028.2|1028.4|1028.2|1028.4|1028.2|1028.4|1028|1993
1622035900000|2021-05-26 13:31:40||1028||1028||1028.2||1028|212
1622035910000|2021-05-26 13:31:50|1029|1027.8|1028.8|1028.2|1029|1028.8|1028.4|1027.8|19023
1622035920000|2021-05-26 13:32:00|1029.2|1028.4|1029.2|1028.8|1029.2|1029|1029.2|1028.4|226
1622035930000|2021-05-26 13:32:10|1029|1028.6|1029.2|1028.8|1029.2|1028.8|1029|1028.6|0
1622035940000|2021-05-26 13:32:20|1029|1028.6|1029|1028.6|1029|1028.8|1029|1028.4|7
1622035950000|2021-05-26 13:32:30||1028.8||1028.6||1028.8||1028.6|389
1622035960000|2021-05-26 13:32:40|1028.6|1028.4|1029|1028.6|1029|1028.6|1028.6|1028.4|3281
1622035980000|2021-05-26 13:33:00||1028.8||1028.6||1028.8||1028.6|250
1622035990000|2021-05-26 13:33:10||1028.8||1028.8||1028.8||1028.6|0
1622036020000|2021-05-26 13:33:40|1029.2|1029|1029.6|1029.2|1030|1029.4|1029.2|1029|1612
1622036030000|2021-05-26 13:33:50||1029.4||1029.2||1029.4||1029.2|750
1622036040000|2021-05-26 13:34:00|||||||||120
1622036050000|2021-05-26 13:34:10|1029.8|1029.4|1029.6|1029.4|1029.8|1029.4|1029.6|1029.4|550
1622036060000|2021-05-26 13:34:20||1029.2||1029.2||1029.2||1029.2|0
1622036070000|2021-05-26 13:34:30|1029.4|1029.4|1029.4|1029|1029.4|1029.4|1029.4|1029|1097
1622036080000|2021-05-26 13:34:40|||||||||100
1622036090000|2021-05-26 13:34:50|1029.2|1028.8|1029.2|1028.6|1029.2|1028.8|1029.2|1028.6|513
1622036100000|2021-05-26 13:35:00|1029|1028.8|1029|1028.4|1029.2|1028.8|1028.8|1028.4|2653
1622036110000|2021-05-26 13:35:10|1028.8|1028.2|1028.6|1028.2|1028.8|1028.2|1028.6|1028.2|0
1622036120000|2021-05-26 13:35:20|1028.4|1028|1028.2|1027.8|1028.4|1028.2|1028|1027.6|2881
1622036130000|2021-05-26 13:35:30||1028||1028||1028||1028|10
1622036170000|2021-05-26 13:36:10|1028|1027.8|1027.6|1027.2|1028|1027.8|1027.6|1027|3065
1622036200000|2021-05-26 13:36:40||1027.4||1027.4||1027.4||1027.4|0
1622036220000|2021-05-26 13:37:00|1027.4|1027.2|1027|1026.8|1027.4|1027.2|1027|1026.6|1739
1622036230000|2021-05-26 13:37:10|1027.2||1027.2||1027.2||1027.2||0
1622036240000|2021-05-26 13:37:20|1027|1027|1027.4|1027|1027.6|1027.2|1027|1027|736
1622036250000|2021-05-26 13:37:30|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|874
1622036260000|2021-05-26 13:37:40|1027.6|1027|1027.6|1027|1027.6|1027|1027.6|1027|0
1622036280000|2021-05-26 13:38:00|1027.4|1027.2|1027.4|1027|1027.6|1027.2|1027.4|1027|450
1622036290000|2021-05-26 13:38:10||1027.2||1027||1027.2||1027|240
1622036300000|2021-05-26 13:38:20|1027.6|1027.2|1027.4|1027.2|1027.8|1027.2|1027.4|1027.2|943
1622036320000|2021-05-26 13:38:40|1027.2|1027|1027.2|1026.8|1027.2|1027|1027.2|1026.8|1206
1622036330000|2021-05-26 13:38:50|1027.4|1026.6|1027.4|1027|1027.4|1027|1027.4|1026.6|366
1622036340000|2021-05-26 13:39:00|1027.6|1027.2|1027.8|1027.2|1028|1027.2|1027.6|1027.2|384
1622036350000|2021-05-26 13:39:10|1028|1027.4|1028|1027.8|1028.2|1027.8|1028|1027.4|505
1622036360000|2021-05-26 13:39:20||1027.6||1027.6||1027.6||1027.6|0
1622036370000|2021-05-26 13:39:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|644
1622036390000|2021-05-26 13:39:50||1027.6||1027.6||1027.6||1027.6|680
1622036400000|2021-05-26 13:40:00|1028.4|1027.8|1028.6|1028.2|1028.6|1028.2|1028.4|1027.8|1414
1622036410000|2021-05-26 13:40:10||1028.4||1028.2||1028.4||1028.2|0
1622036420000|2021-05-26 13:40:20|1028.8|1028.4|1029|1028.4|1029|1028.6|1028.8|1028.2|968
1622036450000|2021-05-26 13:40:50|1028.8|1028.2|1028.8|1028.4|1028.8|1028.4|1028.8|1028.2|520
1622036460000|2021-05-26 13:41:00|1029||1029||1029||1029||0
1622036470000|2021-05-26 13:41:10|1028.8|1028.2|1028.4|1028.2|1028.8|1028.2|1028.4|1028.2|0
1622036480000|2021-05-26 13:41:20|1028.2|1028|1028.2|1027.6|1028.4|1028.2|1028.2|1027.6|2166
1622036490000|2021-05-26 13:41:30|1028|1028|1028|1027.8|1028|1028|1028|1027.8|2500
1622036500000|2021-05-26 13:41:40|1028.2||1028||1028.2||1028||127
1622036510000|2021-05-26 13:41:50|1027.8|1027.6|1027.8|1027.4|1028|1027.8|1027.4|1027|7572
1622036520000|2021-05-26 13:42:00|1028.2|1028|1027.8|1027.2|1028.2|1028|1027.4|1027.2|3306
1622036530000|2021-05-26 13:42:10|1028.2|1028|1027.6|1027|1028.4|1028|1027.6|1027|3000
1622036540000|2021-05-26 13:42:20|1027.4|1027.2|1027.4|1027.2|1027.6|1027.2|1027.4|1027.2|320
1622036590000|2021-05-26 13:43:10||1027||1027||1027||1027|1
1622036610000|2021-05-26 13:43:30|1027.2|1027.2|1027.6|1027|1027.6|1027.2|1027.2|1027|1692
1622036620000|2021-05-26 13:43:40||1027.2||1027.2||1027.2||1027|600
1622036630000|2021-05-26 13:43:50|1027.8|1027|1027.4|1027|1027.8|1027|1027.2|1027|231
1622036650000|2021-05-26 13:44:10|1027.6|1027.2|1027.8|1027.2|1027.8|1027.2|1027.6|1027.2|820
1622036660000|2021-05-26 13:44:20||1027||1027.2||1027.2||1027|0
1622036670000|2021-05-26 13:44:30|1027.4|1027|1027.4|1027|1027.4|1027|1027.4|1027|0
1622036680000|2021-05-26 13:44:40|1027.8|1027.2|1028|1027.6|1028|1027.6|1027.8|1027.2|717
1622036690000|2021-05-26 13:44:50|1028.2|1027.8|1028.2|1027.8|1028.4|1027.8|1028.2|1027.8|600
1622036700000|2021-05-26 13:45:00|1028|1028|1028.2|1027.8|1028.2|1028|1028|1027.8|424
1622036710000|2021-05-26 13:45:10|1028.4|1028|1028.2|1028|1028.4|1028|1028.2|1028|850
1622036720000|2021-05-26 13:45:20|1028.4|1028.2|1028.6|1028.2|1028.8|1028.4|1028.4|1028.2|982
1622036740000|2021-05-26 13:45:40||1028||1028||1028||1028|0
1622036760000|2021-05-26 13:46:00|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1622036790000|2021-05-26 13:46:30|1028.6|1028|1028.4|1028|1028.6|1028.4|1028.4|1028|12430
1622036810000|2021-05-26 13:46:50|1028.2||1028.2||1028.4||1028.2||550
1622036830000|2021-05-26 13:47:10|1028.4|1028.2|1028.4|1028|1028.4|1028.2|1028.2|1028|2000
1622036850000|2021-05-26 13:47:30|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028|1027.8|1
1622036860000|2021-05-26 13:47:40|||||||||300
1622036900000|2021-05-26 13:48:20|1028|1027.6|1027.8|1027.6|1028|1027.6|1027.8|1027.2|1239
1622036910000|2021-05-26 13:48:30|1028|1027.4|1027.6|1027.2|1028|1027.4|1027.6|1027.2|935
1622036920000|2021-05-26 13:48:40|1027.4||1027.4||1027.4||1027.4||0
1622036930000|2021-05-26 13:48:50|1027.2|1027|1027.2|1026.6|1027.2|1027|1026.8|1026.4|2898
1622036950000|2021-05-26 13:49:10||1027||1026.6||1027||1026.6|1
1622036960000|2021-05-26 13:49:20|1027|1026.4|1026.8|1026.4|1027|1026.4|1026.8|1026.4|0
1622036970000|2021-05-26 13:49:30||1026.6||1026.6||1026.6||1026.6|0
1622036980000|2021-05-26 13:49:40|1027|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|2164
1622037000000|2021-05-26 13:50:00|1027|1026.6|1027|1026.6|1027.2|1026.6|1027|1026.6|726
1622037010000|2021-05-26 13:50:10|1026.8||1026.8||1026.8||1026.8||0
1622037030000|2021-05-26 13:50:30|1027|1026.8|1027.4|1027|1027.6|1027.2|1027|1026.8|1028
1622037050000|2021-05-26 13:50:50|1028|1027.2|1027.8|1027.4|1028|1027.8|1027.8|1027.2|16815
1622037060000|2021-05-26 13:51:00|1027.6|1027.2|1027.6|1027.2|1027.8|1027.2|1027.6|1027.2|341
1622037070000|2021-05-26 13:51:10|1027.8|1027.4|1028.2|1027.6|1028.2|1027.6|1027.8|1027.4|1523
1622037080000|2021-05-26 13:51:20|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|1027.8|1027.4|100
1622037090000|2021-05-26 13:51:30|1028.2|1027.6|1028|1027.6|1028.4|1027.8|1028|1027.6|194
1622037100000|2021-05-26 13:51:40|1028.4|1027.8|1028.8|1028.2|1028.8|1028.2|1028.4|1027.8|492
1622037110000|2021-05-26 13:51:50|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.2|1027.8|491
1622037120000|2021-05-26 13:52:00||1028||1028||1028||1028|0
1622037140000|2021-05-26 13:52:20|1028.2|1027.2|1027.8|1027.6|1028.2|1027.6|1027.8|1027.2|5955
1622037160000|2021-05-26 13:52:40|1028|1027.8|1028.2|1027.8|1028.4|1027.8|1028|1027.8|870
1622037170000|2021-05-26 13:52:50|1028||1028||1028||1028||0
1622037180000|2021-05-26 13:53:00|1028.2|1028|1028.2|1027.6|1028.4|1028|1028|1027.6|1066
1622037190000|2021-05-26 13:53:10|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|1028.4|1027.8|0
1622037210000|2021-05-26 13:53:30|1028.2|1028|1028.4|1028|1028.4|1028|1028.2|1028|0
1622037220000|2021-05-26 13:53:40||1028.2||1028.2||1028.2||1028.2|0
1622037230000|2021-05-26 13:53:50|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|875
1622037240000|2021-05-26 13:54:00|1028.4|1028|1028.4|1028|1028.6|1028|1028.4|1028|0
1622037250000|2021-05-26 13:54:10|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1028.2|1027.8|1124
1622037260000|2021-05-26 13:54:20||1027.6||1027.6||1027.8||1027.6|0
1622037270000|2021-05-26 13:54:30||1027.8||1027.8||1027.8||1027.6|0
1622037300000|2021-05-26 13:55:00|1028||1028||1028.2||1028||0
1622037310000|2021-05-26 13:55:10|||||||||450
1622037320000|2021-05-26 13:55:20|1028.2||1028.2||1028.2||1028||226
1622037330000|2021-05-26 13:55:30|1028.4|1028|1028.6|1028.2|1028.6|1028.4|1028.4|1028|2812
1622037340000|2021-05-26 13:55:40|1028.8|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|349
1622037350000|2021-05-26 13:55:50||1028.6||1028.6||1028.6||1028.6|0
1622037360000|2021-05-26 13:56:00|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|1028.6|1028.4|354
1622037370000|2021-05-26 13:56:10|1028.4|1028.2|1028.6|1028.2|1028.6|1028.2|1028.4|1028.2|487
1622037390000|2021-05-26 13:56:30|1028.8|1028.4|1028.6|1028.2|1028.8|1028.4|1028.6|1028.2|704
1622037420000|2021-05-26 13:57:00|1028.4||1028.6||1028.6||1028.4||0
1622037440000|2021-05-26 13:57:20|1028.4||1028.4||1028.4||1028.4||0
1622037450000|2021-05-26 13:57:30|1028.6|1028.4|1028.6|1028.2|1028.6|1028.4|1028.6|1028.2|2057
1622037460000|2021-05-26 13:57:40|1028.8|1028.4|1029|1028.8|1029.4|1028.8|1028.6|1028.4|2848
1622037470000|2021-05-26 13:57:50|1029.2|1029|1029.2|1029|1029.2|1029|1029.2|1029|414
1622037480000|2021-05-26 13:58:00|1029.4|1028.8|1029.6|1029|1029.8|1029.2|1029.4|1028.8|1427
1622037500000|2021-05-26 13:58:20|1029.4|1028.8|1029|1028.8|1029.4|1028.8|1029|1028.8|573
1622037510000|2021-05-26 13:58:30|1029.2||1029||1029.2||1029||251
1622037520000|2021-05-26 13:58:40|1028.8|1028.6|1028.8|1028.4|1029|1028.6|1028.8|1028.4|1868
1622037530000|2021-05-26 13:58:50|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1028.6|1028.2|1409
1622037540000|2021-05-26 13:59:00|1028.4||1028.6||1028.6||1028.4||0
1622037560000|2021-05-26 13:59:20|1028.4||1028.4||1028.4||1028.4||0
1622037570000|2021-05-26 13:59:30|1028.6||1028.6||1028.6||1028.6||346
1622037580000|2021-05-26 13:59:40||1028.4||1028.2||1028.4||1028.2|0
1622037590000|2021-05-26 13:59:50|1028.8|1028.4|1029|1028.6|1029|1028.6|1028.8|1028.4|782
1622037600000|2021-05-26 14:00:00|1028.8|1028.4|1028.8|1028.2|1028.8|1028.4|1028.8|1028.2|0
1622037630000|2021-05-26 14:00:30||1028.4||1028.2||1028.4||1028.2|0
1622037640000|2021-05-26 14:00:40||1028.4||1028.4||1028.4||1028.4|0
1622037660000|2021-05-26 14:01:00|1028.6|1028.2|1028.8|1028.4|1028.8|1028.4|1028.6|1028.2|0
1622037670000|2021-05-26 14:01:10||1028.2||1028.2||1028.4||1028.2|100
1622037680000|2021-05-26 14:01:20|1028.6||1028.6||1028.6||1028.6||0
1622037720000|2021-05-26 14:02:00|||||||||100
1622037760000|2021-05-26 14:02:40|||||||||5
1622037770000|2021-05-26 14:02:50|1028.8|1028.4|1028.8|1028.6|1028.8|1028.6|1028.6|1028.4|3759
1622037790000|2021-05-26 14:03:10|1028.6|1028.4|1028.8|1028.4|1028.8|1028.4|1028.6|1028.4|513
1622037870000|2021-05-26 14:04:30|1028.6|1028.2|1028.4|1028.2|1028.6|1028.2|1028.4|1028|2363
1622037890000|2021-05-26 14:04:50|||||||||135
1622037910000|2021-05-26 14:05:10|1028.2|1028|1028.2|1028|1028.4|1028.2|1028.2|1028|2439
1622037930000|2021-05-26 14:05:30|1028|1027.8|1028.4|1027.8|1028.4|1028|1028|1027.6|3343
1622037940000|2021-05-26 14:05:40|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|1028.2|1027.6|0
1622037950000|2021-05-26 14:05:50|1028||1028||1028||1028||0
1622037960000|2021-05-26 14:06:00|1027.8|1027.4|1028|1027.4|1028|1027.4|1027.8|1027.4|632
1622037980000|2021-05-26 14:06:20||1027.6||1027.6||1027.6||1027.6|0
1622038010000|2021-05-26 14:06:50||1027.8||1027.6||1027.8||1027.6|0
1622038020000|2021-05-26 14:07:00||1027.8||1027.8||1027.8||1027.6|83
1622038030000|2021-05-26 14:07:10||1027.6||1027.6||1027.6||1027.6|67
1622038050000|2021-05-26 14:07:30|1027.8|1027.4|1027.8|1027.6|1028|1027.6|1027.6|1027.4|1828
1622038060000|2021-05-26 14:07:40|1027.6|1027.4|1027.4|1027|1027.8|1027.6|1027.4|1027|129
1622038090000|2021-05-26 14:08:10|1027.2|1026.8|1027.2|1026.6|1027.2|1027|1027|1026.4|1632
1622038100000|2021-05-26 14:08:20|1027|1026.8|1027|1026.8|1027|1026.8|1027|1026.8|0
1622038120000|2021-05-26 14:08:40|1026.8|1026.6|1026.8|1026.4|1026.8|1026.6|1026.6|1026.4|425
1622038140000|2021-05-26 14:09:00||1026.6||1026.6||1026.6||1026.6|0
1622038160000|2021-05-26 14:09:20|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1000
1622038170000|2021-05-26 14:09:30|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|191
1622038180000|2021-05-26 14:09:40||1026.4||1026.4||1026.4||1026.4|0
1622038190000|2021-05-26 14:09:50|1026.8|1026.6|1027|1026.6|1027|1026.6|1026.8|1026.4|3058
1622038200000|2021-05-26 14:10:00|1027.2|1026.8|1027.4|1027|1027.4|1027|1027.2|1026.8|422
1622038210000|2021-05-26 14:10:10|1027.6|1026.8|1027.4|1027.2|1027.6|1027.2|1027.4|1026.8|2245
1622038220000|2021-05-26 14:10:20|1027.6|1027.4|1027.6|1027.4|1027.8|1027.4|1027.6|1027.2|217
1622038230000|2021-05-26 14:10:30|1027.8||1027.6||1027.8||1027.6||20
1622038240000|2021-05-26 14:10:40|1027.4|1027.2|1027.2|1026.8|1027.6|1027.2|1027.2|1026.8|802
1622038250000|2021-05-26 14:10:50|1027|1026.6|1027|1026.8|1027|1026.8|1027|1026.6|0
1622038260000|2021-05-26 14:11:00|1026.8|1026.6|1026.8|1026.6|1026.8|1026.8|1026.8|1026.6|0
1622038310000|2021-05-26 14:11:50|1026.6|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026.4|830
1622038340000|2021-05-26 14:12:20|1026.8|1026.6|1026.8|1026.6|1026.8|1026.6|1026.6|1026.6|1741
1622038350000|2021-05-26 14:12:30|1027|1026.8|1027.2|1026.8|1027.2|1026.8|1027|1026.6|813
1622038360000|2021-05-26 14:12:40|1027.4|1027|1027.2|1026.8|1027.4|1027|1027.2|1026.8|1184
1622038380000|2021-05-26 14:13:00|1027.4|1027|1027.4|1027|1027.4|1027.2|1027.4|1027|189
1622038400000|2021-05-26 14:13:20|1027.8|1027.2|1027.4|1027|1027.8|1027.2|1027.4|1027|3000
1622038430000|2021-05-26 14:13:50|1027.2||1027.2||1027.2||1027.2||0
1622038440000|2021-05-26 14:14:00|1027|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|3084
1622038460000|2021-05-26 14:14:20||1026.6||1026.6||1026.6||1026.6|0
1622038470000|2021-05-26 14:14:30|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|1026.6|1026.4|2697
1622038490000|2021-05-26 14:14:50|||||||||75
1622038500000|2021-05-26 14:15:00|1027|1026.8|1026.8|1026.4|1027|1026.8|1026.8|1026.4|6000
1622038520000|2021-05-26 14:15:20|1026.6|1026.2|1026.6|1026.4|1026.6|1026.4|1026.4|1026.2|2023
1622038530000|2021-05-26 14:15:30|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.4|1026|5685
1622038540000|2021-05-26 14:15:40|1026.2|1026|1025.8|1025.4|1026.2|1026|1025.8|1025.4|9931
1622038560000|2021-05-26 14:16:00|1025.6|1025.2|1025.8|1025.2|1025.8|1025.6|1025.4|1025|10863
1622038570000|2021-05-26 14:16:10|1025.6||1025.6||1025.6||1025.6||0
1622038580000|2021-05-26 14:16:20|1025.4|1025|1025.4|1025|1025.4|1025|1025.2|1025|3682
1622038590000|2021-05-26 14:16:30||1025.2||1025||1025.2||1025|4
1622038600000|2021-05-26 14:16:40|||||||||50
1622038620000|2021-05-26 14:17:00|1025.6|1025.2|1025.2|1025|1025.8|1025.2|1025.2|1024.6|4575
1622038630000|2021-05-26 14:17:10|1025|1024.8|1024.4|1024|1025.2|1024.8|1024.4|1024|1536
1622038640000|2021-05-26 14:17:20|1024.2|1023.8|1024.2|1024|1024.4|1024|1024.2|1023.8|2913
1622038650000|2021-05-26 14:17:30||1023.8||1023.8||1023.8||1023.8|0
1622038670000|2021-05-26 14:17:50|1024.4|1024|1024.4|1024|1024.8|1024.6|1024|1023.8|10662
1622038680000|2021-05-26 14:18:00|1024.2||1024.2||1024.2||1024.2||0
1622038690000|2021-05-26 14:18:10|1024.4|1024.2|1024.6|1024.2|1024.6|1024.2|1024.4|1024.2|2622
1622038700000|2021-05-26 14:18:20|1024.4|1024|1024.8|1024.6|1024.8|1024.6|1024.4|1024|1276
1622038710000|2021-05-26 14:18:30|1025||1025.4||1025.4||1025||641
1622038720000|2021-05-26 14:18:40|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|0
1622038730000|2021-05-26 14:18:50|1025.4|1025.2|1026.2|1025.8|1026.2|1025.8|1025.4|1025|4790
1622038740000|2021-05-26 14:19:00|1026.6|1026|1026.4|1025.8|1026.6|1026.2|1026.4|1025.8|2390
1622038750000|2021-05-26 14:19:10|1026.2|1025.6|1025.4|1025.2|1026.2|1025.6|1025.4|1025.2|3240
1622038760000|2021-05-26 14:19:20|1025.6|1025.4|1025.6|1025|1026|1025.4|1025.6|1025|1611
1622038770000|2021-05-26 14:19:30|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|1025.4|1024.8|0
1622038780000|2021-05-26 14:19:40|1025.6|1025|1025.6|1025|1025.8|1025.4|1025.6|1025|499
1622038790000|2021-05-26 14:19:50|1025.4|1024.8|1025.2|1024.8|1025.4|1024.8|1025.2|1024.6|2517
1622038810000|2021-05-26 14:20:10|1025.4|1025|1025.8|1025.2|1025.8|1025.2|1025.4|1025|830
1622038820000|2021-05-26 14:20:20|1025.6|1025.4|1026|1025.4|1026|1025.4|1025.6|1025.2|250
1622038830000|2021-05-26 14:20:30|1025.6|1025.2|1025.4|1024.8|1025.6|1025.2|1025.2|1024.8|555
1622038840000|2021-05-26 14:20:40||1025||1025||1025||1025|122
1622038850000|2021-05-26 14:20:50|1025.6|1025.2|1026|1025.6|1026.2|1025.8|1025.4|1025.2|1259
1622038870000|2021-05-26 14:21:10|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|738
1622038900000|2021-05-26 14:21:40||1025.6||1025.6||1025.6||1025.6|0
1622038910000|2021-05-26 14:21:50|1026|1025.8|1026.4|1025.8|1026.4|1026|1026|1025.6|1498
1622038930000|2021-05-26 14:22:10|1026.2||1026.2||1026.2||1026.2||0
1622038950000|2021-05-26 14:22:30|1026.4|1026|1026.4|1026.2|1026.6|1026.4|1026.4|1026|2703
1622038960000|2021-05-26 14:22:40|1026.6|1026.4|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|358
1622038970000|2021-05-26 14:22:50|1026.8|1026.4|1027|1026.6|1027.2|1026.6|1026.8|1026.4|2054
1622038980000|2021-05-26 14:23:00|1026.8|1026.4|1026.4|1026|1026.8|1026.4|1026.4|1026|3824
1622038990000|2021-05-26 14:23:10|1026.2|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|2438
1622039030000|2021-05-26 14:23:50|1026.4|1026.2|1026.2|1026|1026.4|1026.2|1026.2|1026|621
1622039040000|2021-05-26 14:24:00|1026|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|2264
1622039060000|2021-05-26 14:24:20|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|947
1622039070000|2021-05-26 14:24:30|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|0
1622039080000|2021-05-26 14:24:40|1026.2|1026.2|1026.4|1026|1026.4|1026.2|1026.2|1026|1
1622039110000|2021-05-26 14:25:10|1026.2|1025.8|1026|1025.6|1026.2|1025.8|1026|1025.6|49
1622039120000|2021-05-26 14:25:20||1025.4||1025.8||1025.8||1025.4|0
1622039130000|2021-05-26 14:25:30|1026.2|1026|1026.2|1025.8|1026.4|1026|1026.2|1025.8|2341
1622039150000|2021-05-26 14:25:50|1026||1026||1026||1026||0
1622039160000|2021-05-26 14:26:00|1026.2|1026|1026.2|1025.8|1026.2|1026|1026.2|1025.8|855
1622039170000|2021-05-26 14:26:10|1026||1026||1026.2||1026||0
1622039180000|2021-05-26 14:26:20|1025.8|1025.6|1025.6|1025.2|1025.8|1025.6|1025.6|1025.2|610
1622039200000|2021-05-26 14:26:40|1025.8|1025.4|1026|1025.6|1026|1025.6|1025.8|1025.4|693
1622039210000|2021-05-26 14:26:50|1026.2|1025.8|1026.2|1025.8|1026.4|1025.8|1026.2|1025.6|1123
1622039230000|2021-05-26 14:27:10|1026|1025.6|1025.8|1025.4|1026|1025.6|1025.8|1025.2|3566
1622039250000|2021-05-26 14:27:30|||||||||20
1622039290000|2021-05-26 14:28:10|1026.2|1025.6|1027|1026.8|1027.4|1027|1026.2|1025.6|9964
1622039300000|2021-05-26 14:28:20|1026.8|1026.6|1027|1026.8|1027|1026.8|1026.8|1026.4|18033
1622039310000|2021-05-26 14:28:30|1026.8|1026.6|1026.6|1026.2|1026.8|1026.6|1026.6|1026.2|531
1622039320000|2021-05-26 14:28:40|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|250
1622039330000|2021-05-26 14:28:50|||||||||122
1622039350000|2021-05-26 14:29:10|||||||||18
1622039360000|2021-05-26 14:29:20|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|281
1622039450000|2021-05-26 14:30:50|1026.4||1026.4||1026.6||1026.4||0
1622039460000|2021-05-26 14:31:00|||||||||100
1622039500000|2021-05-26 14:31:40|1026.2|1026|1026.2|1025.8|1026.4|1026.2|1026.2|1025.6|2398
1622039520000|2021-05-26 14:32:00||1026||1025.8||1026||1025.8|0
1622039540000|2021-05-26 14:32:20|1026|1025.6|1026|1025.8|1026.2|1025.8|1026|1025.6|0
1622039550000|2021-05-26 14:32:30|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|0
1622039580000|2021-05-26 14:33:00|1026||1026.2||1026.2||1026||661
1622039590000|2021-05-26 14:33:10|1026|1025.4|1025.6|1025|1026|1025.4|1025.6|1025|1213
1622039600000|2021-05-26 14:33:20||1025.2||1025.2||1025.2||1025.2|0
1622039640000|2021-05-26 14:34:00|1025.4||1025.4||1025.4||1025.4||0
1622039670000|2021-05-26 14:34:30|1025.2|1025|1025.4|1025.2|1025.4|1025.2|1025.2|1025|1672
1622039690000|2021-05-26 14:34:50|1025.2|1025|1025.2|1025|1025.4|1025|1025.2|1025|121
1622039710000|2021-05-26 14:35:10|1025.4||1025.4||1025.4||1025.2||671
1622039740000|2021-05-26 14:35:40|1025.2||1025.2||1025.2||1025.2||0
1622039800000|2021-05-26 14:36:40|1025.4|1025.2|1026|1025.4|1026|1025.4|1025.4|1025.2|2355
1622039810000|2021-05-26 14:36:50||1025.6||1025.4||1025.6||1025.4|500
1622039820000|2021-05-26 14:37:00|1025.8|1025.2|1025.6|1025.2|1025.8|1025.2|1025.6|1025|0
1622039830000|2021-05-26 14:37:10||1025||1025||1025||1025|500
1622039850000|2021-05-26 14:37:30|1025.4||1025.4||1025.4||1025.4||0
1622039870000|2021-05-26 14:37:50|||||||||126
1622039880000|2021-05-26 14:38:00|1025.2|1025.4|1025|1024.8|1025.6|1025.4|1025|1024.8|12232
1622039890000|2021-05-26 14:38:10|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|1024.8|1024.6|714
1622039900000|2021-05-26 14:38:20|1025|1024.8|1025.2|1024.8|1025.2|1024.8|1025|1024.8|2331
1622039920000|2021-05-26 14:38:40|1025|1024.6|1025|1024.6|1025|1024.6|1025|1024.6|0
1622039930000|2021-05-26 14:38:50|1025.2|1024.8|1025.2|1025|1025.2|1025|1025.2|1024.8|1103
1622039940000|2021-05-26 14:39:00|1025.4|1025.2|1026|1025.6|1026.2|1025.8|1025.4|1025.2|4165
1622039950000|2021-05-26 14:39:10||1025.8||1025.6||1025.8||1025.6|50
1622039960000|2021-05-26 14:39:20|1025.8|1025.4|1026|1025.4|1026|1025.4|1025.8|1025.4|0
1622039970000|2021-05-26 14:39:30|1025.8|1025.6|1026|1025.6|1026|1025.6|1025.8|1025.6|0
1622040030000|2021-05-26 14:40:30|1026.2|1025.8|1026.2|1026|1026.6|1026.2|1026.2|1025.6|2813
1622040040000|2021-05-26 14:40:40|1026.4|1026.2|1026.6|1026.2|1026.6|1026.2|1026.4|1026.2|277
1622040050000|2021-05-26 14:40:50|1026.4|1026|1026.6|1026.2|1026.8|1026.2|1026|1025.6|5811
1622040060000|2021-05-26 14:41:00||1026.4||1026.4||1026.4||1026.4|0
1622040070000|2021-05-26 14:41:10|1026.4|1026.2|1026.4|1026.2|1026.4|1026.2|1026.2|1026|3229
1622040090000|2021-05-26 14:41:30|||||||||120
1622040120000|2021-05-26 14:42:00|1026.2|1026|1026.2|1025.6|1026.2|1026|1026.2|1025.6|1963
1622040150000|2021-05-26 14:42:30||1026||1025.8||1026||1025.8|1
1622040180000|2021-05-26 14:43:00||1026||1025.8||1026||1025.8|76
1622040190000|2021-05-26 14:43:10|1026|1026|1026|1025.8|1026.2|1026|1026|1025.8|12
1622040200000|2021-05-26 14:43:20|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|1025.8|1025.6|106
1622040210000|2021-05-26 14:43:30|1026|1025.8|1026|1025.6|1026|1025.8|1026|1025.6|656
1622040230000|2021-05-26 14:43:50|1025.8||1025.8||1026||1025.8||0
1622040250000|2021-05-26 14:44:10|1026|1025.8|1026|1025.8|1026|1025.8|1026|1025.8|1501
1622040270000|2021-05-26 14:44:30|1026.2|1026|1026.2|1026|1026.4|1026|1026.2|1026|998
1622040350000|2021-05-26 14:45:50|1026|1025.8|1026.2|1025.8|1026.2|1025.8|1026|1025.8|1262
1622040360000|2021-05-26 14:46:00|||||||||325
1622040370000|2021-05-26 14:46:10|1026||1026||1026||1026||0
1622040380000|2021-05-26 14:46:20|1026.2||1026.2||1026.2||1026.2||427
1622040420000|2021-05-26 14:47:00|1026||1026||1026.2||1026||0
1622040440000|2021-05-26 14:47:20|||||||||162
1622040460000|2021-05-26 14:47:40|||||||||13
1622040470000|2021-05-26 14:47:50|||||||||150
1622040480000|2021-05-26 14:48:00|||||||||456
1622040490000|2021-05-26 14:48:10|1025.8|1025.6|1025.8|1025.6|1026|1025.6|1025.8|1025.4|4069
1622040520000|2021-05-26 14:48:40|1026||1026||1026||1026||1173
1622040540000|2021-05-26 14:49:00|1025.8||1025.8||1026||1025.8||0
1622040570000|2021-05-26 14:49:30|||||||||140
1622040590000|2021-05-26 14:49:50|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|1025.6|1025.4|270
1622040600000|2021-05-26 14:50:00|1025.8|1025.6|1025.6|1025.4|1025.8|1025.6|1025.6|1025.4|1620
1622040640000|2021-05-26 14:50:40|||||||||180
1622040660000|2021-05-26 14:51:00|1026|1025.6|1025.6|1025.4|1026.2|1025.8|1025.6|1025.4|15880
1622040710000|2021-05-26 14:51:50|||||||||98
1622040730000|2021-05-26 14:52:10|||||||||273
1622040750000|2021-05-26 14:52:30|1025.4|1025.2|1025.4|1025.2|1026|1025.8|1025.4|1025.2|5626
1622040770000|2021-05-26 14:52:50|1025.6|1025.4|1025.6|1025.2|1025.8|1025.4|1025.6|1025.2|3268
1622040780000|2021-05-26 14:53:00|1025.8|1025.4|1025.8|1025.4|1025.8|1025.4|1025.6|1025.4|1269
1622040790000|2021-05-26 14:53:10|1025.6||1025.6||1025.6||1025.6||0
1622040840000|2021-05-26 14:54:00|||||||||200
1622040850000|2021-05-26 14:54:10|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|1025.4|1025.2|58
1622040870000|2021-05-26 14:54:30|||||||||17
1622040890000|2021-05-26 14:54:50|1025.2|1025|1025.4|1025|1025.4|1025|1025.2|1025|5000
1622040900000|2021-05-26 14:55:00|||||||||17
1622040910000|2021-05-26 14:55:10|1025.6|1025.2|1026|1025.6|1026|1025.8|1025.6|1025.2|2806
1622040920000|2021-05-26 14:55:20|1026.2|1025.8|1026.4|1026|1026.4|1026|1026.2|1025.8|1627
1622040930000|2021-05-26 14:55:30|1026.2|1026.2|1026.2|1025.6|1026.2|1026.2|1026|1025.4|9511
1622040940000|2021-05-26 14:55:40|1026|1026|1026.2|1025.6|1026.2|1026|1026|1025.6|200
1622040950000|2021-05-26 14:55:50|1026||1026||1026||1026||0
1622040960000|2021-05-26 14:56:00|1026.2|1025.8|1026.2|1026|1026.4|1026|1026.2|1025.8|1067
1622040980000|2021-05-26 14:56:20||1025.8||1025.8||1025.8||1025.8|0
1622040990000|2021-05-26 14:56:30|1026.6|1026|1026.6|1026|1026.8|1026|1026.6|1025.8|3000
1622041000000|2021-05-26 14:56:40|1026.4||1026.4||1026.4||1026.4||125
1622041010000|2021-05-26 14:56:50|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|1026.2|1025.8|599
1622041020000|2021-05-26 14:57:00|1026.4|1026|1026.6|1026.2|1026.6|1026.2|1026.4|1026|744
1622041030000|2021-05-26 14:57:10|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.6|1026.4|169
1622041040000|2021-05-26 14:57:20||1026.6||1026.6||1026.6||1026.6|0
1622041050000|2021-05-26 14:57:30|1027|1026.8|1026.8|1026.6|1027|1026.8|1026.8|1026.6|734
1622041060000|2021-05-26 14:57:40|1027|1026.8|1026.8|1026.6|1027|1026.8|1026.8|1026.6|670
1622041070000|2021-05-26 14:57:50|1027|1026.8|1027.2|1026.8|1027.4|1027|1027|1026.8|702
1622041080000|2021-05-26 14:58:00|1027.4|1027|1027.8|1027.2|1027.8|1027.2|1027.4|1027|437
1622041100000|2021-05-26 14:58:20|1027.6||1027.6||1027.6||1027.4||500
1622041110000|2021-05-26 14:58:30|1027.4|1027|1027|1026.6|1027.4|1027|1027|1026.6|1715
1622041120000|2021-05-26 14:58:40|1026.8|1026.4|1026.8|1026.2|1026.8|1026.4|1026.8|1026.2|980
1622041130000|2021-05-26 14:58:50|1027|1026.4|1027.2|1026.8|1027.2|1026.8|1026.8|1026.4|3226
1622041140000|2021-05-26 14:59:00|1027.4||1027.4||1027.4||1027.4||290
1622041150000|2021-05-26 14:59:10|1027.2||1027.2||1027.2||1027.2||0
1622041180000|2021-05-26 14:59:40||1027||1026.8||1027||1026.8|100
1622041190000|2021-05-26 14:59:50|1027|1026.6|1027|1026.6|1027|1026.6|1027|1026.6|0
1622041200000|2021-05-26 15:00:00||1026.8||1026.6||1026.8||1026.6|325
1622041210000|2021-05-26 15:00:10||1026.8||1026.6||1026.8||1026.6|250
1622041230000|2021-05-26 15:00:30|1026.8||1026.8||1026.8||1026.8||0
1622041240000|2021-05-26 15:00:40|||||||||3230
1622041250000|2021-05-26 15:00:50|1026.6|1026.4|1026.8|1026.6|1026.8|1026.6|1026.6|1026.4|193
1622041260000|2021-05-26 15:01:00|1026.6|1026.4|1026.6|1026.4|1026.8|1026.4|1026.6|1026|2
1622041310000|2021-05-26 15:01:50|1026.8|1026.6|1027.4|1027|1027.4|1027|1026.8|1026.4|12611
1622041340000|2021-05-26 15:02:20|1027.2|1026.8|1027|1026.6|1027.2|1026.8|1027|1026.6|773
1622041350000|2021-05-26 15:02:30|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|1026.8|1026.4|24
1622041370000|2021-05-26 15:02:50|1026.6|1026.2|1026.6|1026.2|1026.6|1026.4|1026.6|1026.2|860
1622041380000|2021-05-26 15:03:00|1026|1026.4|1026.4|1026|1026.6|1026.4|1026|1025.8|15665
1622041390000|2021-05-26 15:03:10|1026.2||1026.4||1026.4||1026.2||0
1622041420000|2021-05-26 15:03:40|1026.2|1025.8|1026.4|1026|1026.4|1026|1026|1025.6|1221
1622041440000|2021-05-26 15:04:00|1026.2||1026.2||1026.2||1026.2||0
1622041450000|2021-05-26 15:04:10|1026.4|1026.2|1026.4|1025.8|1026.6|1026.2|1026.2|1025.8|2071
1622041460000|2021-05-26 15:04:20||1026||1026||1026||1026|0
1622041480000|2021-05-26 15:04:40||1026.2||1026||1026.2||1026|427
1622041510000|2021-05-26 15:05:10|1026.2||1026.2||1026.2||1026.2||0
1622041520000|2021-05-26 15:05:20|1026.4|1026.2|1026.2|1026|1026.6|1026.2|1026.2|1026|6769
1622041530000|2021-05-26 15:05:30|1026.4|1026.2|1026.4|1026|1026.6|1026.2|1026.2|1026|1691
1622041540000|2021-05-26 15:05:40|1026.2||1026.2||1026.2||1026.2||0
1622041550000|2021-05-26 15:05:50|1026|1025.8|1026|1025.8|1026.2|1025.8|1026|1025.8|1
1622041560000|2021-05-26 15:06:00|1026.2||1026.2||1026.2||1026.2||791
1622041570000|2021-05-26 15:06:10|||||||||209
1622041600000|2021-05-26 15:06:40|1026.4|1026|1026.4|1026|1026.6|1026.2|1026.4|1026|7189
1622041620000|2021-05-26 15:07:00|1026.6|1026.2|1026.8|1026.4|1027.2|1026.6|1026.6|1026.2|987
1622041630000|2021-05-26 15:07:10|1027.2|1026.6|1027.4|1027.2|1027.4|1027.2|1027.2|1026.6|2580
1622041650000|2021-05-26 15:07:30|1027.2|1027|1027.4|1027|1027.4|1027|1027.2|1027|694
1622041660000|2021-05-26 15:07:40|1027.8|1027.2|1027.2|1027|1027.8|1027.2|1027.2|1027|20022
1622041670000|2021-05-26 15:07:50|1027.4|1027.2|1027.4|1027.2|1027.4|1027.2|1027.2|1027|2252
1622041680000|2021-05-26 15:08:00||1027||1027||1027||1027|0
1622041690000|2021-05-26 15:08:10||1027.2||1027.2||1027.2||1027.2|0
1622041700000|2021-05-26 15:08:20|1027.6|1027|1027.8|1027.4|1027.8|1027.4|1027.6|1027|1401
1622041710000|2021-05-26 15:08:30|1028|1027.6|1028.4|1028|1029|1028.8|1027.8|1027.6|29104
1622041790000|2021-05-26 15:09:50||1028.2||1028||1028.2||1028|643
1622041800000|2021-05-26 15:10:00|1028.6|1028.2|1029.2|1028.8|1029.4|1028.8|1028.6|1028|3284
1622041810000|2021-05-26 15:10:10||1029||1029||1029||1028.8|10
1622041820000|2021-05-26 15:10:20||1028.8||1028.8||1028.8||1028.8|727
1622041840000|2021-05-26 15:10:40|1029||1029||1029.2||1029||126
1622041950000|2021-05-26 15:12:30|1028.8|1028.6|1028.8|1028.4|1028.8|1028.6|1028.8|1028.4|1289
1622041980000|2021-05-26 15:13:00||1028.6||1028.6||1028.6||1028.6|0
1622041990000|2021-05-26 15:13:10||1028.4||1028.4||1028.4||1028.4|0
1622042000000|2021-05-26 15:13:20||1028.6||1028.4||1028.6||1028.4|250
1622042010000|2021-05-26 15:13:30|1028.6||1028.6||1028.6||1028.6||953
1622042020000|2021-05-26 15:13:40|1028.4|1028.2|1028.6|1028.2|1028.6|1028.4|1028.4|1028|1809
1622042060000|2021-05-26 15:14:20|||||||||7
1622042080000|2021-05-26 15:14:40|1028.4|1028|1028.4|1027.8|1028.4|1028|1028.4|1027.8|0
1622042090000|2021-05-26 15:14:50||1028||1028||1028||1028|0
1622042100000|2021-05-26 15:15:00|1028.9|1028|1028.9|1028|1028.9|1028|1028.9|1028|0
1622042110000|2021-05-26 15:15:10|1028.7|1027.8|1028.7|1027.8|1028.7|1027.8|1028.2|1027.3|2805
1622042140000|2021-05-26 15:15:40|1028.2|1027.3|1028.9|1028.2|1028.9|1028.2|1028.2|1027.3|0
1622042150000|2021-05-26 15:15:50|1028.4|1027.7|1028.8|1028.1|1029.3|1028.4|1028.4|1027.7|779
1622042160000|2021-05-26 15:16:00|1028.6|1027.9|1028.6|1027.7|1029.1|1028.2|1028.6|1027.7|899
1622042170000|2021-05-26 15:16:10|1029.1|1028.2|1028.5|1027.6|1029.1|1028.2|1028|1027.1|724
1622042180000|2021-05-26 15:16:20|1028|1027.1|1028.5|1027.4|1028.5|1027.4|1028|1026.9|941
1622042190000|2021-05-26 15:16:30|1028|1027.6|1027.8|1027.1|1028.3|1027.6|1027.8|1027.1|0
1622042210000|2021-05-26 15:16:50|1028|1027.3|1029.1|1028|1029.1|1028|1028|1027.3|1037
1622042220000|2021-05-26 15:17:00|1028.6|1027.5|1028.7|1028|1029.1|1028|1028.2|1027.5|1445
1622042260000|2021-05-26 15:17:40|||||||||662
1622042270000|2021-05-26 15:17:50|1028.2|1027.5|1028.4|1027.7|1028.9|1028.2|1028.2|1027.5|698
1622042280000|2021-05-26 15:18:00|1028.7|1028|1028.9|1028|1028.9|1028|1028.2|1027.5|0
1622042290000|2021-05-26 15:18:10|1028.2|1027.5|1028.5|1027.8|1028.7|1027.8|1028|1027.3|1609
1622042300000|2021-05-26 15:18:20|1028|1027.3|1028.5|1027.6|1028.5|1027.6|1027.8|1027.1|0
1622042310000|2021-05-26 15:18:30|1028|1027.1|1028.3|1027.6|1028.3|1027.6|1027.8|1027.1|759
1622042320000|2021-05-26 15:18:40|1027.8|1027.1|1027.8|1026.9|1028.3|1027.4|1027.8|1026.9|201
1622042330000|2021-05-26 15:18:50|1028|1027.1|1028.5|1027.6|1028.5|1027.6|1028|1027.1|1163
1622042340000|2021-05-26 15:19:00|1028|1027.1|1028|1027.1|1028.5|1027.8|1028|1027.1|0
1622042360000|2021-05-26 15:19:20|1028.5|1027.6|1028|1027.1|1028.5|1027.6|1028|1027.1|50
1622042400000|2021-05-26 15:20:00|1028.5|1027.6|1028.5|1027.6|1028.5|1027.6|1028.5|1027.6|0
1622042420000|2021-05-26 15:20:20|1028|1027.1|1028.2|1027.3|1028.2|1027.3|1028|1027.1|21
1622042470000|2021-05-26 15:21:10|1028.7|1027.8|1028.7|1027.6|1028.7|1027.8|1028.2|1027.1|390
1622042480000|2021-05-26 15:21:20|1028.2|1027.3|1028.5|1027.6|1028.7|1027.8|1028|1027.1|0
1622042500000|2021-05-26 15:21:40|1028|1027.1|1028|1027.3|1028.2|1027.3|1028|1027.1|453
1622042540000|2021-05-26 15:22:20|1028.5|1027.6|1028.3|1027.4|1028.5|1027.6|1027.8|1026.9|1378
1622042560000|2021-05-26 15:22:40|1027.8|1026.9|1027.8|1026.9|1028.3|1027.4|1027.8|1026.9|590
1622042570000|2021-05-26 15:22:50|1028.3|1027.4|1028.3|1027.4|1028.3|1027.4|1028.3|1027.4|0
1622042580000|2021-05-26 15:23:00|1028.1|1027.2|1027.6|1026.9|1028.1|1027.4|1027.6|1026.9|425
1622042590000|2021-05-26 15:23:10|1028.1|1026.7|1028.1|1027.2|1028.1|1027.2|1028.1|1026.7|0
1622042600000|2021-05-26 15:23:20|1027.4|1026.5|1027.4|1026.5|1027.9|1027|1027.4|1026.5|766
1622042610000|2021-05-26 15:23:30|1027.9|1026.7|1027.9|1027|1027.9|1027|1027.4|1026.7|0
1622042630000|2021-05-26 15:23:50|1027.4|1026.5|1027.4|1026.5|1027.9|1027|1027.4|1026.5|0
1622042640000|2021-05-26 15:24:00|1027.9|1027|1027.4|1026.5|1027.9|1027|1027.4|1026.5|104
1622042670000|2021-05-26 15:24:30|1027.3|1026.6|1027.4|1026.5|1027.7|1027|1026.8|1026.1|1814
1622042680000|2021-05-26 15:24:40|1027.9|1027|1027.9|1027.2|1027.9|1027.2|1027.4|1026.5|10
1622042690000|2021-05-26 15:24:50|1027.7|1027|1027.7|1026.8|1027.7|1027|1027.2|1026.3|566
1622042700000|2021-05-26 15:25:00|1027.2|1026.5|1027.4|1026.7|1027.7|1027|1027.2|1026.5|104
1622042720000|2021-05-26 15:25:20|1027.9|1027.2|1027.9|1027.2|1027.9|1027.2|1027.9|1027.2|0
1622042730000|2021-05-26 15:25:30|1027.6|1026.7|1027.4|1026.7|1028.1|1027.2|1027.4|1026.7|136
1622042740000|2021-05-26 15:25:40|1027.9|1027.2|1027.9|1027.2|1028.1|1027.2|1027.6|1026.7|0
1622042750000|2021-05-26 15:25:50|1027.4|1026.7|1027.9|1027.2|1027.9|1027.2|1027.4|1026.7|287
1622042760000|2021-05-26 15:26:00|1028.1|1027|1028.1|1027.4|1028.1|1027.4|1028.1|1027|0
1622042790000|2021-05-26 15:26:30|1027.6|1026.9|1027.6|1026.9|1027.6|1026.9|1027.6|1026.9|0
1622042800000|2021-05-26 15:26:40|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622042830000|2021-05-26 15:27:10|1027.4|1026.7|1027.9|1027.2|1027.9|1027.2|1027.4|1026.5|14
1622042840000|2021-05-26 15:27:20|1027.4|1026.7|1027.9|1027|1027.9|1027|1027.4|1026.7|89
1622042850000|2021-05-26 15:27:30|||||||||8
1622042860000|2021-05-26 15:27:40|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622042880000|2021-05-26 15:28:00|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622042900000|2021-05-26 15:28:20|1027.4|1026.5|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622042910000|2021-05-26 15:28:30|1027.4|1026.5|1027.4|1026.5|1027.9|1027|1027.4|1026.5|0
1622042920000|2021-05-26 15:28:40|1027.9|1027|1027.4|1026.5|1027.9|1027|1027.4|1026.5|0
1622042930000|2021-05-26 15:28:50|1027.9|1027|1027.9|1027|1027.9|1027|1027.4|1026.5|0
1622042940000|2021-05-26 15:29:00|1027.8|1026.7|1027.6|1026.7|1027.8|1026.7|1027.6|1026.7|250
1622042950000|2021-05-26 15:29:10|1028.1|1027.2|1027.9|1027|1028.1|1027.2|1027.6|1026.7|1000
1622042960000|2021-05-26 15:29:20|1027.4|1026.5|1027.9|1027.2|1027.9|1027.2|1027.4|1026.5|0
1622042970000|2021-05-26 15:29:30||1027||1027.2||1027.2||1027|0
1622042980000|2021-05-26 15:29:40|1027.4|1026.5|1027.8|1026.9|1028.3|1027.4|1027.4|1026.5|1474
1622042990000|2021-05-26 15:29:50|1028.2|1027.3|1029.1|1027.8|1029.1|1027.8|1028.2|1027.3|972
1622098810000|2021-05-27 07:00:10|1027.8|1027|1025.8|1023.8|1027.8|1027|1025.8|1023.8|64284
1622098820000|2021-05-27 07:00:20|||||||||145
1622098840000|2021-05-27 07:00:40|1026.6|1024|1029.8|1026.6|1029.8|1026.6|1026.6|1024|1701
1622098850000|2021-05-27 07:00:50|1029.6|1026.8|1029.2|1026.8|1029.6|1026.8|1029.2|1026.8|0
1622098860000|2021-05-27 07:01:00|1030|1027|1029.8|1027.8|1030|1027.8|1029.8|1027|0
1622098870000|2021-05-27 07:01:10||1027.6||1028||1028||1027.6|0
1622098880000|2021-05-27 07:01:20|1030||1030||1030||1030||0
1622098890000|2021-05-27 07:01:30|1029.8|1027.2|1028.8|1025.2|1029.8|1027.2|1028.8|1025.2|1262
1622098900000|2021-05-27 07:01:40|1028.4|1025.4|1028.4|1026|1028.4|1026|1028.4|1025.4|0
1622098910000|2021-05-27 07:01:50||1026.2||1026.6||1026.6||1026.2|0
1622098920000|2021-05-27 07:02:00|1029|1026.8|1029.4|1027.2|1030|1027.6|1029|1026.6|1108
1622098930000|2021-05-27 07:02:10|1029.6|1027.4|1030|1028|1030|1028|1029.6|1027.4|0
1622098950000|2021-05-27 07:02:30|1030.4|1028.2|1031.8|1029.4|1032|1029.4|1030.4|1028.2|3870
1622098980000|2021-05-27 07:03:00|1029.4|1028.8|1031.4|1028.4|1031.6|1028.8|1029.4|1027.8|2000
1622098990000|2021-05-27 07:03:10|1031.2|1028|1031.2|1028.2|1031.2|1028.2|1031.2|1028|0
1622099000000|2021-05-27 07:03:20||1027.8||1027.8||1027.8||1027.8|0
1622099010000|2021-05-27 07:03:30|1031.8|1028.2|1031.6|1029.4|1031.8|1029.6|1031.6|1028.2|0
1622099040000|2021-05-27 07:04:00|||||||||52
1622099070000|2021-05-27 07:04:30|1031.4||1030.8||1031.4||1030.8||0
1622099100000|2021-05-27 07:05:00|1031.8|1029.6|1034.6|1032.8|1034.6|1032.8|1031.8|1029.6|10384
1622099110000|2021-05-27 07:05:10|1034.4|1033|1034.2|1032.6|1034.6|1033.6|1034|1032.6|2297
1622099120000|2021-05-27 07:05:20||1032.8||1032.8||1032.8||1032.8|0
1622099130000|2021-05-27 07:05:30|1034.4|1033|1034.6|1033.2|1034.6|1033.2|1034.4|1033|1341
1622099140000|2021-05-27 07:05:40|1033.2|1033|1034|1032.6|1034.6|1033.2|1033.2|1032.6|4000
1622099150000|2021-05-27 07:05:50|1033.8||1033.8||1033.8||1033.8||0
1622099160000|2021-05-27 07:06:00|1033.6|1033.2|1033.4|1031.8|1033.6|1033.2|1033.4|1031.8|2250
1622099170000|2021-05-27 07:06:10|1033.2|1031.6|1032.6|1031|1033.2|1031.6|1032.6|1031|610
1622099190000|2021-05-27 07:06:30|1033|1031.2|1033.8|1032.6|1033.8|1032.6|1032.6|1031.2|2080
1622099200000|2021-05-27 07:06:40|1033.6|1032.4|1033.6|1032.6|1033.6|1032.6|1033.6|1032.4|0
1622099210000|2021-05-27 07:06:50|1033.8|1032.4|1033.8|1032.6|1033.8|1032.6|1033.8|1032.4|0
1622099230000|2021-05-27 07:07:10||1033||1033||1033.4||1033|26
1622099240000|2021-05-27 07:07:20|1033.6|1033.4|1033.8|1032.6|1033.8|1033.4|1033|1032.4|3200
1622099260000|2021-05-27 07:07:40|1033.6|1032.4|1033.8|1032.6|1033.8|1032.6|1033.6|1032.4|0
1622099280000|2021-05-27 07:08:00|1033.6|1032.4|1033.2|1032.2|1033.8|1032.6|1032.4|1031.8|29466
1622099290000|2021-05-27 07:08:10|1033|1032|1033|1031.2|1033|1032|1032.2|1031.2|267
1622099300000|2021-05-27 07:08:20|1032.8|1031.4|1033.6|1031.8|1033.8|1031.8|1032.8|1031.4|1000
1622099340000|2021-05-27 07:09:00|1035.6|1032|1034|1032.2|1036|1032.8|1034|1032|9749
1622099350000|2021-05-27 07:09:10|1033.8||1033.8||1033.8||1033.8||0
1622099360000|2021-05-27 07:09:20||1032.4||1032.8||1032.8||1032.4|0
1622099400000|2021-05-27 07:10:00|1034|1033|1034.6|1033.4|1034.6|1033.4|1034|1033|510
1622099410000|2021-05-27 07:10:10|1034.8|1033.6|1035.6|1034.2|1035.8|1034.2|1034.8|1033.6|1058
1622099430000|2021-05-27 07:10:30|1037.6|1034.4|1034.4|1033.2|1037.6|1034.4|1034.4|1033.2|8762
1622099440000|2021-05-27 07:10:40|1034.8|1033.4|1035|1033.8|1035.2|1033.8|1034.8|1033.4|87
1622099450000|2021-05-27 07:10:50|1035.4|1034|1035.4|1034.2|1035.4|1034.2|1035|1034|620
1622099460000|2021-05-27 07:11:00|1035.2|1034.4|1035.4|1034.4|1035.4|1034.4|1035.2|1034.4|0
1622099470000|2021-05-27 07:11:10|1035.8|1034.6|1036.4|1035.2|1036.6|1035.2|1035.8|1034.6|1381
1622099510000|2021-05-27 07:11:50||1035.4||1035.4||1035.4||1035.4|0
1622099520000|2021-05-27 07:12:00|1037|1036|1037|1036|1037.2|1036|1036.8|1036|0
1622099550000|2021-05-27 07:12:30|1037.2|1036.2|1037|1036|1037.2|1036.2|1036.8|1036|250
1622099560000|2021-05-27 07:12:40|1037.2|1036.2|1037.6|1036.6|1037.6|1036.6|1037.2|1036.2|5300
1622099570000|2021-05-27 07:12:50|1037.8|1036.8|1038.6|1037.4|1038.8|1037.4|1037.8|1036.8|1234
1622099580000|2021-05-27 07:13:00||1037.2||1037.2||1037.2||1037.2|0
1622099590000|2021-05-27 07:13:10|1038.4|1036.8|1037.4|1035.8|1038.4|1036.8|1037.4|1035.4|4871
1622099620000|2021-05-27 07:13:40|1037.6|1036|1038.4|1037.4|1038.4|1037.4|1037.6|1036|300
1622099630000|2021-05-27 07:13:50|1038.6|1037.6|1038.4|1037.4|1038.6|1037.6|1038.4|1037.4|41
1622099640000|2021-05-27 07:14:00|1038.2||1037.8||1038.2||1037.8||661
1622099650000|2021-05-27 07:14:10|1038||1038.2||1038.2||1038||0
1622099660000|2021-05-27 07:14:20|1038.4||1038.2||1038.4||1038.2||0
1622099680000|2021-05-27 07:14:40|1038.4||1038.4||1038.4||1038.4||49
1622099690000|2021-05-27 07:14:50|1038.6|1037.6|1038.2|1037.8|1039|1038.4|1038.2|1037.6|5634
1622099700000|2021-05-27 07:15:00|1038.6|1037.6|1039.4|1038.8|1039.8|1039.2|1038.6|1037.4|16911
1622099710000|2021-05-27 07:15:10|1039.2|1038.2|1039|1037.8|1039.2|1038.2|1039|1037.8|650
1622099720000|2021-05-27 07:15:20|1038.8|1037.4|1038.6|1037.6|1038.8|1037.6|1038.6|1037.4|0
1622099730000|2021-05-27 07:15:30|1038.4|1037.4|1038.4|1037.6|1038.4|1037.6|1037.6|1037.4|1000
1622099740000|2021-05-27 07:15:40||1037.4||1037.4||1037.4||1037.4|0
1622099750000|2021-05-27 07:15:50|1038.2||1038.2||1038.2||1038.2||0
1622099760000|2021-05-27 07:16:00|1038.4|1037.6|1038.4|1037.6|1038.4|1037.6|1038.4|1037.4|0
1622099770000|2021-05-27 07:16:10||1037.4||1037.4||1037.4||1037.4|0
1622099780000|2021-05-27 07:16:20|1038.2||1038.2||1038.2||1038||338
1622099790000|2021-05-27 07:16:30|1038.4|1037.6|1038|1037.4|1038.4|1037.6|1038|1037.4|2000
1622099800000|2021-05-27 07:16:40|1038.2||1037.8||1038.2||1037.8||0
1622099820000|2021-05-27 07:17:00|1038.2|1037.6|1038.6|1037.8|1038.6|1037.8|1038|1037.6|418
1622099830000|2021-05-27 07:17:10||1037.6||1037.6||1037.6||1037.6|269
1622099840000|2021-05-27 07:17:20|1038.4|1037.4|1037.6|1036.6|1038.4|1037.4|1037.6|1036.6|1090
1622099860000|2021-05-27 07:17:40|1037.8|1036.4|1038|1037.6|1038.4|1037.6|1037.8|1036.4|350
1622099880000|2021-05-27 07:18:00|1038.4||1038.4||1038.4||1038.4||218
1622099890000|2021-05-27 07:18:10|1038.6|1037.8|1039|1038.4|1039|1038.4|1038.6|1037.8|767
1622099900000|2021-05-27 07:18:20|1039.2|1038.6|1039.8|1038.8|1039.8|1038.8|1039.2|1038.6|0
1622099910000|2021-05-27 07:18:30|1039.6|1038.6|1039.4|1038.8|1040.6|1039.8|1039|1037.8|16701
1622099920000|2021-05-27 07:18:40|1039.2|1038.6|1039.2|1038.6|1039.2|1038.6|1039.2|1038.2|411
1622099930000|2021-05-27 07:18:50|1039.4|1038.8|1040.4|1039.6|1040.4|1039.8|1039.4|1038.8|13432
1622099940000|2021-05-27 07:19:00|1040.6|1039.8|1041.4|1040.4|1041.8|1040.8|1040.6|1039.8|593
1622099950000|2021-05-27 07:19:10|1041.8|1040.6|1042|1041.4|1042|1041.4|1041.8|1040.6|453
1622099960000|2021-05-27 07:19:20||1041.6||1041.6||1041.6||1041.6|0
1622099970000|2021-05-27 07:19:30|1041.8|1041.4|1042|1041.6|1042|1041.6|1041.8|1041.4|250
1622099980000|2021-05-27 07:19:40|1042.6|1041.8|1042.4|1041.8|1043|1042|1042.4|1041.6|3778
1622099990000|2021-05-27 07:19:50|1041.8|1041.6|1040.6|1040|1041.8|1041.6|1040.6|1040|10487
1622100000000|2021-05-27 07:20:00|1041|1039.8|1041.4|1040.6|1041.8|1041|1041|1039.8|19114
1622100010000|2021-05-27 07:20:10|1041.6|1040.8|1042.6|1041.4|1042.6|1041.4|1041.6|1040.8|0
1622100020000|2021-05-27 07:20:20|1042.8|1041.6|1042.4|1041.8|1043.4|1041.8|1042.4|1041.6|890
1622100030000|2021-05-27 07:20:30|1043|1042|1043.4|1042.4|1043.6|1042.6|1043|1042|841
1622100040000|2021-05-27 07:20:40|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|1043.6|1042.6|2541
1622100050000|2021-05-27 07:20:50|1043.8|1042.8|1043.6|1042.8|1044|1043|1043.6|1042.8|2795
1622100060000|2021-05-27 07:21:00|1043.4|1042.6|1043.4|1042.8|1043.4|1042.8|1043.4|1042.6|15
1622100070000|2021-05-27 07:21:10|1042|1041.8|1044|1043.2|1044|1043.2|1042|1041.8|22164
1622100080000|2021-05-27 07:21:20|1043.8|1043|1043.8|1043.2|1043.8|1043.2|1043.8|1042.8|115
1622100090000|2021-05-27 07:21:30|1044|1043.4|1044|1043.2|1044.8|1044|1044|1043.2|2108
1622100100000|2021-05-27 07:21:40|1043.8|1042.8|1043.4|1042.6|1043.8|1042.8|1043.2|1042.2|250
1622100110000|2021-05-27 07:21:50|1043.2|1042.2|1042.8|1042|1043.2|1042.2|1042.8|1042|620
1622100120000|2021-05-27 07:22:00|1042.6|1041.8|1042.4|1041.4|1042.6|1041.8|1042.4|1041.4|0
1622100130000|2021-05-27 07:22:10|1042.2|1041.2|1041.6|1040.6|1042.2|1041.2|1041.6|1040.4|0
1622100150000|2021-05-27 07:22:30|1041.4|1040.4|1041.2|1040.2|1041.4|1040.4|1041.2|1040.2|0
1622100160000|2021-05-27 07:22:40|1041.4|1040.4|1043.2|1042.4|1043.2|1042.4|1041.2|1040.4|6148
1622100170000|2021-05-27 07:22:50|1043.4|1042.6|1043.6|1042.8|1043.6|1042.8|1043.4|1042.6|1339
1622100180000|2021-05-27 07:23:00|1043.4|1042.6|1042.8|1041.8|1043.4|1042.6|1042.8|1041.8|200
1622100200000|2021-05-27 07:23:20|1042.6|1041.6|1042|1041|1042.6|1041.6|1042|1041|0
1622100220000|2021-05-27 07:23:40|1042.2|1041.2|1042.2|1041.6|1042.4|1041.6|1042.2|1041.2|1000
1622100230000|2021-05-27 07:23:50|1041|1040.8|1042.2|1041.4|1042.2|1041.4|1041|1040.6|5300
1622100240000|2021-05-27 07:24:00|1042|1041|1042|1041|1042|1041|1042|1041|646
1622100250000|2021-05-27 07:24:10|1042.2|1041.2|1041.6|1040.8|1042.2|1041.4|1041.6|1040.8|1183
1622100260000|2021-05-27 07:24:20|1041.4|1040.4|1042.4|1041.6|1042.4|1041.6|1040.8|1040|1819
1622100270000|2021-05-27 07:24:30|1042.6|1041.8|1042.4|1041.6|1042.8|1042|1042.4|1041.6|1282
1622100280000|2021-05-27 07:24:40|1042.6|1041.8|1042.8|1042|1042.8|1042.2|1042.6|1041.8|751
1622100290000|2021-05-27 07:24:50|1043|1041.8|1043|1042.2|1043|1042.2|1043|1041.8|606
1622100300000|2021-05-27 07:25:00|1043.2|1042.4|1043.6|1042.6|1043.6|1042.8|1042.6|1042.4|5179
1622100310000|2021-05-27 07:25:10|1043.4|1042.4|1042.8|1041.8|1043.4|1042.6|1042.8|1041.8|831
1622100330000|2021-05-27 07:25:30|1042.6|1041.6|1042.2|1041.4|1042.6|1041.6|1042|1041|700
1622100340000|2021-05-27 07:25:40|1042|1041.2|1043.2|1042.4|1043.2|1042.4|1041.8|1041|4929
1622100350000|2021-05-27 07:25:50|1043.4|1042.6|1043.2|1042.4|1043.6|1042.6|1043.2|1042.4|651
1622100360000|2021-05-27 07:26:00|1043|1042.2|1043|1042.2|1043|1042.2|1043|1042.2|0
1622100370000|2021-05-27 07:26:10||1042.4||1042.4||1042.4||1042.4|0
1622100380000|2021-05-27 07:26:20|1043.2||1043.2||1043.2||1043.2||23
1622100390000|2021-05-27 07:26:30||1042.6||1042.6||1042.6||1042.6|0
1622100400000|2021-05-27 07:26:40|1043.6|1042.8|1043.6|1042.8|1044|1043.2|1043.4|1042.8|2145
1622100410000|2021-05-27 07:26:50||1042.6||1042.6||1042.6||1042.6|0
1622100420000|2021-05-27 07:27:00|1043.4|1042.4|1041.8|1040.8|1043.4|1042.8|1041.8|1040.8|39276
1622100430000|2021-05-27 07:27:10|1041.6|1040.6|1040.6|1039.4|1041.6|1040.8|1040|1039.4|29057
1622100440000|2021-05-27 07:27:20|1040.4|1039.6|1040.6|1039.8|1040.6|1039.8|1040.2|1039.6|0
1622100450000|2021-05-27 07:27:30|1040.8|1040|1041|1040.2|1041|1040.2|1040.8|1040|821
1622100460000|2021-05-27 07:27:40|1041.2|1040.4|1040.6|1039.6|1042|1041.6|1040.6|1039.6|31387
1622100470000|2021-05-27 07:27:50|1040.8|1039.8|1040.8|1040|1041.2|1040.2|1040.8|1039.8|817
1622100480000|2021-05-27 07:28:00|1041|1040.2|1042.4|1041.4|1042.4|1041.8|1040.8|1040.2|4876
1622100510000|2021-05-27 07:28:30|1042.2|1041|1041.6|1040.6|1042.2|1041|1041.6|1040.6|135
1622100530000|2021-05-27 07:28:50|1041.4|1040.4|1041.4|1040.8|1041.4|1040.8|1041.2|1040.2|0
1622100550000|2021-05-27 07:29:10|1041||1041||1041||1041||0
1622100570000|2021-05-27 07:29:30|1041.4|1040.4|1040.8|1040.4|1041.4|1041|1040.6|1040.4|2726
1622100580000|2021-05-27 07:29:40|1041|1040.2|1041.2|1040.4|1041.6|1041|1041|1040.2|2690
1622100590000|2021-05-27 07:29:50|1042.2|1040.6|1041|1040.2|1042.4|1040.8|1040.8|1040.2|7884
1622100600000|2021-05-27 07:30:00|1041.2|1040.4|1041.6|1040.8|1041.6|1040.8|1041.2|1040.4|0
1622100610000|2021-05-27 07:30:10|1041.8|1041|1042.4|1041.6|1042.6|1041.8|1041.6|1040.8|1889
1622100620000|2021-05-27 07:30:20|1042.6|1041.8|1042.6|1041.8|1042.6|1042|1042|1041.8|2455
1622100630000|2021-05-27 07:30:30|1042.8|1042|1043|1042|1043|1042.2|1042.8|1042|1286
1622100640000|2021-05-27 07:30:40|1042.8|1041.8|1042.8|1042.2|1042.8|1042.2|1042.8|1041.8|0
1622100650000|2021-05-27 07:30:50|1043||1043||1043||1043||0
1622100660000|2021-05-27 07:31:00|1042.8||1042.8||1042.8||1042.8||0
1622100680000|2021-05-27 07:31:20|1042.6|1041.8|1042.2|1041.8|1042.6|1041.8|1042|1041.8|1386
1622100690000|2021-05-27 07:31:30|1042.4|1042|1042.6|1041.8|1043|1042.2|1042.4|1041.8|1693
1622100700000|2021-05-27 07:31:40|1042.4|1041.2|1042.8|1041.8|1043|1042.2|1042.2|1041|5304
1622100720000|2021-05-27 07:32:00|1042.6|1042|1042.2|1041.8|1042.6|1042|1042.2|1041.8|228
1622100730000|2021-05-27 07:32:10|1042.4||1042.4||1042.4||1042.4||191
1622100740000|2021-05-27 07:32:20|||||||||5
1622100760000|2021-05-27 07:32:40|1042.2|1041.6|1040.2|1039.4|1042.2|1041.6|1040.2|1039.2|8822
1622100780000|2021-05-27 07:33:00||1039.2||1039.4||1039.4||1039.2|0
1622100790000|2021-05-27 07:33:10||1039.6||1039.6||1039.6||1039.6|0
1622100800000|2021-05-27 07:33:20|1040.4||1040.6||1040.6||1040.4||0
1622100840000|2021-05-27 07:34:00|1040.4|1040|1040.2|1039.6|1040.4|1040|1040.2|1039.6|1284
1622100860000|2021-05-27 07:34:20|1040|1039.4|1040.2|1039.4|1040.2|1039.4|1039.8|1039.2|1179
1622100870000|2021-05-27 07:34:30|1040|1039.2|1040.4|1039.6|1040.4|1040|1039.8|1039.2|3302
1622100880000|2021-05-27 07:34:40|1040.2|1039.4|1040.2|1039.4|1040.4|1039.4|1039.6|1039.2|897
1622100890000|2021-05-27 07:34:50|1040||1040||1040||1040||0
1622100900000|2021-05-27 07:35:00|1040.2|1039.2|1041|1040.2|1041|1040.2|1040.2|1039.2|2128
1622100910000|2021-05-27 07:35:10|1041.2|1041|1041.4|1041|1042|1041|1041.2|1041|4900
1622100920000|2021-05-27 07:35:20|1041.2|1040.6|1040.6|1039.8|1041.2|1040.6|1040.6|1039.8|5630
1622100950000|2021-05-27 07:35:50||1040||1040||1040||1040|0
1622100990000|2021-05-27 07:36:30|1040.4||1040.4||1040.4||1040.4||0
1622101030000|2021-05-27 07:37:10|1040.2|1039.6|1040|1039.2|1040.2|1040|1040|1039.2|5824
1622101050000|2021-05-27 07:37:30|1040.2|1039.4|1040.4|1039.6|1040.4|1039.6|1039.8|1039.4|258
1622101070000|2021-05-27 07:37:50|1040.2|1039.4|1040|1039.2|1040.2|1039.4|1040|1039.2|0
1622101080000|2021-05-27 07:38:00|1039.8|1038.8|1039|1038.4|1039.8|1038.8|1038.8|1038.2|2347
1622101090000|2021-05-27 07:38:10|1038.8|1038.2|1038.4|1037.8|1038.8|1038.2|1038.4|1037.6|4442
1622101110000|2021-05-27 07:38:30|||||||||110
1622101120000|2021-05-27 07:38:40|1038.2||1038||1038.2||1038||809
1622101140000|2021-05-27 07:39:00|1037.8|1037.4|1037.2|1037|1037.8|1037.4|1037.2|1037|1051
1622101150000|2021-05-27 07:39:10|1037|1036.6|1037|1036.6|1037.2|1036.6|1036.8|1036.6|3031
1622101160000|2021-05-27 07:39:20|1036.8|1036.2|1036.6|1036|1036.8|1036.2|1036.6|1036|1752
1622101170000|2021-05-27 07:39:30|1036.8|1036.2|1037.2|1036.4|1037.4|1036.6|1036.6|1036.2|4349
1622101180000|2021-05-27 07:39:40|1037.4|1036.6|1037.6|1036.6|1037.6|1036.6|1037.4|1036.6|0
1622101190000|2021-05-27 07:39:50|1037.4|1036.8|1037.6|1036.8|1037.6|1036.8|1037.4|1036.8|0
1622101200000|2021-05-27 07:40:00|1037.4||1037.4||1037.4||1037.2||0
1622101210000|2021-05-27 07:40:10|1037.6||1037.2||1037.6||1037.2||144
1622101220000|2021-05-27 07:40:20|1037.4||1037.6||1037.6||1037.4||0
1622101240000|2021-05-27 07:40:40|1037.4||1037.2||1037.4||1037||656
1622101250000|2021-05-27 07:40:50|1037.4|1037|1037.8|1037|1037.8|1037|1037.4|1037|1936
1622101260000|2021-05-27 07:41:00|1038|1037.2|1038.4|1037.6|1038.4|1037.6|1038|1037.2|135
1622101270000|2021-05-27 07:41:10|1038|1037.8|1038|1037.8|1038|1037.8|1038|1037.8|0
1622101280000|2021-05-27 07:41:20|1038.2|1038|1038|1037.8|1038.4|1038|1038|1037.8|343
1622101290000|2021-05-27 07:41:30|1037.8|1037.6|1038|1037.6|1038|1037.6|1037.8|1037.6|1304
1622101300000|2021-05-27 07:41:40|1038.2|1037.8|1038.6|1037.8|1038.6|1037.8|1038.2|1037.8|1116
1622101310000|2021-05-27 07:41:50|||||||||100
1622101320000|2021-05-27 07:42:00|1038.4|1037.6|1038.4|1037.4|1038.4|1037.6|1038|1037.4|5000
1622101330000|2021-05-27 07:42:10||1037.6||1037.6||1037.6||1037.6|0
1622101340000|2021-05-27 07:42:20|1038.2|1037.4|1037.6|1037|1038.2|1037.4|1037.6|1037|472
1622101360000|2021-05-27 07:42:40|1037.8|1037.2|1038|1037|1038|1037.2|1037.8|1037|1000
1622101370000|2021-05-27 07:42:50|1037.8|1036.8|1038|1037|1038|1037|1037.6|1036.8|44
1622101380000|2021-05-27 07:43:00|1038.2|1037.2|1038.6|1037.8|1038.6|1037.8|1038.2|1037.2|800
1622101390000|2021-05-27 07:43:10|1038.8|1038|1038.6|1037.8|1039.4|1038.8|1038.6|1037.8|14324
1622101400000|2021-05-27 07:43:20|1038.4||1038.2||1038.4||1038.2||236
1622101410000|2021-05-27 07:43:30|1038|1037.6|1038|1037.6|1038|1037.6|1038|1037.6|1128
1622101430000|2021-05-27 07:43:50||1037.4||1037.4||1037.4||1037.2|266
1622101440000|2021-05-27 07:44:00|1037.6|1037.6|1038.2|1038|1038.2|1038|1037.6|1037.6|3109
1622101450000|2021-05-27 07:44:10|1038.4|1038.2|1038.8|1038.4|1038.8|1038.4|1038.4|1038.2|550
1622101470000|2021-05-27 07:44:30|1039|1038.6|1040|1039.2|1040|1039.2|1039|1038.6|1171
1622101480000|2021-05-27 07:44:40||1039.4||1039.4||1039.4||1039.4|300
1622101500000|2021-05-27 07:45:00|1039.8|1039.2|1039.4|1038.6|1039.8|1039.4|1039.2|1038.6|804
1622101510000|2021-05-27 07:45:10||1039||1039||1039||1039|0
1622101540000|2021-05-27 07:45:40|1039.2|1038.6|1039.4|1038.8|1039.4|1039|1039|1038.6|546
1622101550000|2021-05-27 07:45:50||1039||1038.6||1039||1038.6|300
1622101560000|2021-05-27 07:46:00|1039.6|1038.8|1039.2|1038.6|1039.8|1039.2|1039.2|1038.6|913
1622101570000|2021-05-27 07:46:10|1039|1038.4|1039|1038.2|1039|1038.4|1039|1038.2|100
1622101600000|2021-05-27 07:46:40|1039.2|1038.4|1039.2|1038.6|1039.2|1038.8|1039.2|1038.4|708
1622101610000|2021-05-27 07:46:50||1038.4||1038.4||1038.4||1038.4|0
1622101620000|2021-05-27 07:47:00||1038.6||1038.8||1038.8||1038.6|0
1622101630000|2021-05-27 07:47:10|1039||1039||1039||1039||0
1622101640000|2021-05-27 07:47:20|||||||||129
1622101650000|2021-05-27 07:47:30|1039.2||1039.2||1039.2||1039.2||0
1622101680000|2021-05-27 07:48:00|1039.6|1039|1039.4|1038.8|1039.6|1039|1039.4|1038.8|3168
1622101690000|2021-05-27 07:48:10|1039.6|1039|1039.4|1038.8|1039.8|1039|1039.4|1038.8|0
1622101700000|2021-05-27 07:48:20|1039.6|1039|1040.2|1039.4|1040.4|1039.6|1039.6|1039|897
1622101710000|2021-05-27 07:48:30|1040||1040||1040||1039.8||0
1622101720000|2021-05-27 07:48:40|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|1040.2|1039.6|0
1622101740000|2021-05-27 07:49:00||1039.8||1039.8||1039.8||1039.6|0
1622101750000|2021-05-27 07:49:10|1040|1039.6|1040.2|1039.6|1040.2|1039.6|1040|1039.6|0
1622101770000|2021-05-27 07:49:30|1040.4|1039.8|1041|1040.6|1041|1040.8|1040.4|1039.8|2224
1622101800000|2021-05-27 07:50:00|1041.2|1040.8|1041.6|1040.8|1041.8|1041|1041.2|1040.8|1173
1622101810000|2021-05-27 07:50:10|1041.8|1041|1042|1041.4|1042|1041.4|1041.6|1041|2307
1622101820000|2021-05-27 07:50:20|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|1041.8|1041.2|0
1622101830000|2021-05-27 07:50:30|1041.6|1041|1041.4|1040.8|1041.6|1041|1041.4|1040.8|75
1622101840000|2021-05-27 07:50:40|1041.6|1041|1041.6|1041.2|1042|1041.6|1041.6|1041|2353
1622101850000|2021-05-27 07:50:50|1041.4|1041|1041.4|1040.8|1041.8|1041|1041.4|1040.8|0
1622101860000|2021-05-27 07:51:00|1041.2||1041.4||1041.4||1041.2||29
1622101870000|2021-05-27 07:51:10|1041.6|1040.6|1042|1041.4|1042|1041.4|1041.4|1040.6|2521
1622101880000|2021-05-27 07:51:20|1042.2|1041.6|1042.6|1042|1042.8|1042|1042|1041.4|3163
1622101890000|2021-05-27 07:51:30||1041.8||1041.8||1041.8||1041.8|0
1622101900000|2021-05-27 07:51:40||1041.4||1041.8||1041.8||1041.4|0
1622101920000|2021-05-27 07:52:00|1043|1042|1043|1042.4|1043|1042.4|1042.8|1042|247
1622101940000|2021-05-27 07:52:20|1042.8|1042.2|1042.4|1042|1042.8|1042.2|1042.4|1041.8|690
1622101960000|2021-05-27 07:52:40|1042.6|1042.2|1042.8|1042.2|1042.8|1042.2|1042.6|1042.2|690
1622101980000|2021-05-27 07:53:00|1042.6|1042|1042.2|1041.4|1042.6|1042|1042|1041.4|1701
1622101990000|2021-05-27 07:53:10|1042|1041.6|1042.4|1041.8|1042.4|1041.8|1041.6|1041.4|1937
1622102000000|2021-05-27 07:53:20||1042||1042||1042||1042|0
1622102010000|2021-05-27 07:53:30|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|1042.6|1042.2|815
1622102030000|2021-05-27 07:53:50|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1053
1622102040000|2021-05-27 07:54:00|1043|1042.6|1044|1042.8|1044|1042.8|1043|1042.4|961
1622102050000|2021-05-27 07:54:10|1043.8||1043.8||1043.8||1043.8||0
1622102060000|2021-05-27 07:54:20|1043.6|1042.6|1043.2|1042.6|1043.6|1042.6|1043.2|1042.6|250
1622102070000|2021-05-27 07:54:30|1043||1042.8||1043||1042.8||0
1622102080000|2021-05-27 07:54:40|1042.6|1042.4|1042.4|1042|1042.8|1042.4|1042.2|1041.8|201
1622102090000|2021-05-27 07:54:50|1042.6|1042.2|1042.8|1042|1043|1042.2|1042.6|1042|3716
1622102100000|2021-05-27 07:55:00|1042|1041.8|1042.4|1041.8|1042.8|1042.2|1042|1041.8|5399
1622102110000|2021-05-27 07:55:10|1042.2|1041.4|1042|1041.4|1042.2|1041.4|1041.8|1041.4|1
1622102120000|2021-05-27 07:55:20|1041.8||1042||1042||1041.8||200
1622102130000|2021-05-27 07:55:30|1041.8|1041.6|1042|1041.4|1042|1041.6|1041.6|1041.4|2450
1622102140000|2021-05-27 07:55:40|1041.8|1041.6|1041.8|1041.4|1041.8|1041.8|1041.8|1041.4|610
1622102150000|2021-05-27 07:55:50|1042|1041|1041.4|1040.8|1042|1041|1041.2|1040.6|4627
1622102160000|2021-05-27 07:56:00|1041.2|1040.6|1041.2|1040.8|1041.2|1040.8|1041.2|1040.6|0
1622102170000|2021-05-27 07:56:10|1041.4|1041|1041.6|1041|1041.8|1041.2|1041.2|1041|1292
1622102180000|2021-05-27 07:56:20|1041.4|1040.8|1041.4|1040.8|1041.4|1040.8|1041.2|1040.8|404
1622102190000|2021-05-27 07:56:30|1041.2||1041.4||1041.4||1041.2||0
1622102210000|2021-05-27 07:56:50|1041.2||1041.2||1041.2||1041.2||0
1622102220000|2021-05-27 07:57:00|1041.4||1041.4||1041.6||1041.4||0
1622102230000|2021-05-27 07:57:10|1041.2|1041|1041.2|1040.8|1041.2|1041|1041.2|1040.8|0
1622102240000|2021-05-27 07:57:20|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|0
1622102250000|2021-05-27 07:57:30|1041.2|1040.8|1041|1040.6|1041.2|1040.8|1041|1040.6|57
1622102260000|2021-05-27 07:57:40|1040.8|1040.4|1041.2|1040.6|1041.4|1041|1040.4|1040|7266
1622102270000|2021-05-27 07:57:50|1041|1040.4|1040.4|1040|1041|1040.4|1040.4|1040|620
1622102280000|2021-05-27 07:58:00|1040.6||1040.6||1040.6||1040.6||0
1622102290000|2021-05-27 07:58:10|1040.8|1040.2|1041.2|1040.4|1041.2|1040.6|1040.8|1040.2|3344
1622102300000|2021-05-27 07:58:20||1040.2||1040.4||1040.4||1040.2|0
1622102310000|2021-05-27 07:58:30|1041.4|1040.6|1041.8|1041|1041.8|1041.2|1041.4|1040.6|1693
1622102320000|2021-05-27 07:58:40||1041.2||1041.2||1041.2||1041.2|0
1622102350000|2021-05-27 07:59:10|1042|1041.4|1042.4|1041.8|1042.6|1042|1042|1041.4|2637
1622102360000|2021-05-27 07:59:20|1042.2|1041.6|1042.6|1042.2|1042.6|1042.2|1042|1041.6|1651
1622102370000|2021-05-27 07:59:30|1042.8||1042.8||1042.8||1042.8||0
1622102380000|2021-05-27 07:59:40|1042.6||1042.8||1042.8||1042.6||20
1622102390000|2021-05-27 07:59:50|1043|1042.4|1043|1042.4|1043|1042.4|1042.8|1042.2|0
1622102400000|2021-05-27 08:00:00|1042.8|1042.6|1042.8|1042.4|1043|1042.6|1042.8|1042.2|2182
1622102410000|2021-05-27 08:00:10|1043|1042.2|1043|1042.6|1043.8|1042.8|1042.8|1042.2|1444
1622102420000|2021-05-27 08:00:20|1043.2|1042.4|1043|1042.4|1043.4|1042.6|1043|1042.4|448
1622102430000|2021-05-27 08:00:30|1043.2|1042.6|1043.2|1042.8|1043.6|1043|1043.2|1042.6|1270
1622102460000|2021-05-27 08:01:00|1043|1042.6|1042.6|1042.2|1043|1042.6|1042.6|1042.2|861
1622102470000|2021-05-27 08:01:10|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|842
1622102480000|2021-05-27 08:01:20|1042.4|1041.8|1042.4|1042|1042.4|1042|1042.4|1041.8|0
1622102490000|2021-05-27 08:01:30|1042.6|1042.2|1043|1042.2|1043|1042.2|1042.4|1042.2|0
1622102520000|2021-05-27 08:02:00|1042.8|1042|1042.4|1041.8|1042.8|1042|1042.2|1041.8|88
1622102530000|2021-05-27 08:02:10||1042||1041.8||1042||1041.8|1
1622102550000|2021-05-27 08:02:30|1042.2|1042|1042.6|1042|1042.6|1042.2|1042.2|1042|3217
1622102560000|2021-05-27 08:02:40|1042.4||1042.6||1042.6||1042.4||0
1622102570000|2021-05-27 08:02:50||1042.2||1042.2||1042.2||1042.2|10
1622102580000|2021-05-27 08:03:00|1042.4|1042.4|1043|1042.4|1043|1042.4|1042.4|1042.2|4235
1622102590000|2021-05-27 08:03:10||1042.6||1042.6||1042.6||1042.6|0
1622102600000|2021-05-27 08:03:20|1042.8||1042.8||1042.8||1042.8||0
1622102610000|2021-05-27 08:03:30|1043|1042.8|1043.2|1042.8|1043.2|1043|1042.8|1042.8|1393
1622102620000|2021-05-27 08:03:40|1043.4|1043|1043.4|1043|1043.8|1043.4|1043.2|1042.8|2706
1622102640000|2021-05-27 08:04:00|1043.6|1043.2|1044|1043.4|1044|1043.4|1043.4|1043.2|2369
1622102650000|2021-05-27 08:04:10|1043.8|1043.2|1043.8|1043.2|1044|1043.2|1043.8|1043.2|750
1622102660000|2021-05-27 08:04:20|1043.6||1043.6||1043.8||1043.6||0
1622102670000|2021-05-27 08:04:30|||||||||125
1622102680000|2021-05-27 08:04:40|1043.8|1043.4|1043.8|1043.2|1044|1043.6|1043.8|1043.2|1204
1622102690000|2021-05-27 08:04:50|1043.6|1043.4|1043.4|1043.2|1043.6|1043.4|1043.4|1043.2|402
1622102700000|2021-05-27 08:05:00|1043.2|1043|1043.4|1043|1043.4|1043|1043.2|1043|250
1622102710000|2021-05-27 08:05:10||1043.2||1043.2||1043.2||1043.2|0
1622102720000|2021-05-27 08:05:20|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|1043.6|1043.4|4415
1622102730000|2021-05-27 08:05:30|1043.8|1043.6|1044.4|1043.8|1044.4|1043.8|1043.8|1043.4|2218
1622102740000|2021-05-27 08:05:40|1044.2||1044.2||1044.4||1044||2494
1622102750000|2021-05-27 08:05:50|1044||1044||1044||1044||0
1622102760000|2021-05-27 08:06:00|1044.2|1044|1044.4|1043.8|1044.4|1044|1044.2|1043.8|1435
1622102770000|2021-05-27 08:06:10|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|573
1622102800000|2021-05-27 08:06:40|1044.6|1043.8|1044.4|1044|1044.8|1044|1044.2|1043.8|7119
1622102810000|2021-05-27 08:06:50|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|750
1622102820000|2021-05-27 08:07:00|1044.4|1044|1045.4|1045|1045.8|1045|1044.4|1043.8|29951
1622102830000|2021-05-27 08:07:10|1045.6|1044.8|1045.6|1045|1045.6|1045.4|1045|1044.8|11286
1622102840000|2021-05-27 08:07:20|1045.8||1045.8||1045.8||1045.8||0
1622102850000|2021-05-27 08:07:30|1045.6|1045.2|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|551
1622102860000|2021-05-27 08:07:40|1046|1045.6|1044.8|1044.6|1046|1045.8|1044.8|1044.6|5068
1622102870000|2021-05-27 08:07:50|1044.6|1044.4|1044.6|1044.4|1044.8|1044.4|1044.6|1044|2415
1622102880000|2021-05-27 08:08:00||1044.2||1044.2||1044.2||1044|100
1622102890000|2021-05-27 08:08:10|1044.8|1044.4|1044.8|1044.4|1045.2|1044.6|1044.6|1044.2|8576
1622102900000|2021-05-27 08:08:20|1044.6|1044.6|1044.8|1044.4|1044.8|1044.6|1044.6|1044.4|258
1622102910000|2021-05-27 08:08:30|1045|1044.6|1045|1044.6|1045.4|1044.8|1045|1044.6|6642
1622102920000|2021-05-27 08:08:40|1045.6|1044.8|1045.8|1045.2|1046|1045.2|1045.6|1044.8|7000
1622102930000|2021-05-27 08:08:50|1045.6|1045|1045.6|1045|1045.6|1045.2|1045.4|1044.8|1630
1622102940000|2021-05-27 08:09:00|1045.8|1045.2|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|200
1622102950000|2021-05-27 08:09:10|1046|1045.4|1046.2|1045.6|1046.2|1045.6|1046|1045.4|2500
1622102960000|2021-05-27 08:09:20|1046|1045.4|1045.8|1045.2|1046|1045.6|1045.6|1045|1427
1622102970000|2021-05-27 08:09:30|1046|1045.4|1045.6|1045|1046.2|1045.4|1045.4|1045|973
1622102980000|2021-05-27 08:09:40|1045.8|1045.2|1046|1045.2|1046.2|1045.2|1045.8|1045.2|837
1622103000000|2021-05-27 08:10:00|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|125
1622103010000|2021-05-27 08:10:10|1045.6|1045|1045.4|1045|1045.6|1045|1045.4|1045|0
1622103030000|2021-05-27 08:10:30|1045.2||1045.2||1045.2||1045.2||0
1622103040000|2021-05-27 08:10:40|1045.4||1045.4||1045.4||1045.4||535
1622103060000|2021-05-27 08:11:00|1045.2||1045.4||1045.4||1045.2||0
1622103070000|2021-05-27 08:11:10|1045.2||1045.4||1045.4||1045.2||0
1622103080000|2021-05-27 08:11:20|1045.2||1045.2||1045.2||1045.2||0
1622103090000|2021-05-27 08:11:30|1045|1044.8|1044.4|1043.8|1045|1044.8|1044|1043.4|1842
1622103100000|2021-05-27 08:11:40|1044.6|1044|1044.8|1044.2|1044.8|1044.4|1044.6|1044|1376
1622103110000|2021-05-27 08:11:50|1044.6|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|1387
1622103120000|2021-05-27 08:12:00|1044.4|1044|1044.6|1044|1044.6|1044.2|1044.4|1044|877
1622103130000|2021-05-27 08:12:10|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1622103140000|2021-05-27 08:12:20|1044.6|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|1000
1622103150000|2021-05-27 08:12:30|1044.4|1044|1045|1044.6|1045.6|1045|1044.4|1044|2355
1622103160000|2021-05-27 08:12:40||1044.4||1044.6||1044.6||1044.4|0
1622103190000|2021-05-27 08:13:10|1044.8||1045||1045||1044.8||202
1622103220000|2021-05-27 08:13:40|1045.2|1044.8|1045.6|1045|1045.8|1045.2|1045.2|1044.8|5651
1622103240000|2021-05-27 08:14:00|1045.4|1045.2|1045.4|1045|1045.4|1045.2|1045.4|1045|0
1622103260000|2021-05-27 08:14:20|1045.6|1045.2|1045.8|1045.4|1045.8|1045.6|1045.6|1045.2|3323
1622103270000|2021-05-27 08:14:30|1045.6|1045.2|1045.8|1045.2|1045.8|1045.2|1045.6|1045|1100
1622103280000|2021-05-27 08:14:40|1045.6|1045|1045.4|1044.8|1045.6|1045.2|1045.2|1044.8|1702
1622103290000|2021-05-27 08:14:50|1045|1044.6|1045.4|1044.8|1045.4|1045|1045|1044.6|5478
1622103300000|2021-05-27 08:15:00|1045.6|1045|1046|1045.6|1046.2|1046|1045.4|1045|5004
1622103310000|2021-05-27 08:15:10|1046.2|1045.8|1046.2|1046|1046.2|1046|1046.2|1045.8|748
1622103320000|2021-05-27 08:15:20|1046.4|1046.2|1046.6|1046|1046.8|1046.2|1046.4|1046|1080
1622103330000|2021-05-27 08:15:30|||||||||75
1622103340000|2021-05-27 08:15:40|1046.8|1046.2|1046.6|1046.2|1047|1046.4|1046.6|1046.2|2917
1622103350000|2021-05-27 08:15:50|1046|1045.8|1046.6|1046|1046.8|1046.2|1046|1045.6|7403
1622103360000|2021-05-27 08:16:00|1046.4|1045.8|1046.2|1045.8|1046.4|1045.8|1046.2|1045.8|0
1622103380000|2021-05-27 08:16:20|1046|1046|1046|1045.4|1046|1046|1045.8|1045.4|539
1622103390000|2021-05-27 08:16:30|1045.8|1045.2|1045.4|1044.6|1045.8|1045.2|1045.4|1044.6|2678
1622103400000|2021-05-27 08:16:40||1044.8||1045||1045||1044.8|0
1622103420000|2021-05-27 08:17:00|1045.2|1044.8|1045.4|1044.8|1045.4|1044.8|1044.8|1044.4|2039
1622103430000|2021-05-27 08:17:10||1044.6||1044.6||1044.6||1044.6|0
1622103440000|2021-05-27 08:17:20|1045.6|1044.8|1045.6|1045|1045.8|1045.2|1045.6|1044.8|2000
1622103450000|2021-05-27 08:17:30||1044.8||1044.8||1044.8||1044.8|0
1622103460000|2021-05-27 08:17:40|1045.8|1045.6|1045|1044.6|1045.8|1045.6|1045|1044.6|5450
1622103470000|2021-05-27 08:17:50|1044.8|1044.4|1044.6|1044.2|1044.8|1044.4|1044.6|1044.2|358
1622103480000|2021-05-27 08:18:00|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.4|1733
1622103490000|2021-05-27 08:18:10|1045.2||1045.2||1045.2||1045.2||0
1622103550000|2021-05-27 08:19:10|1045|1044.4|1044.6|1044.2|1045|1044.4|1044.6|1044.2|1694
1622103560000|2021-05-27 08:19:20|1044.4|1044|1044.6|1044.2|1045|1044.4|1044.4|1044|1394
1622103570000|2021-05-27 08:19:30|1044.4|1044|1044.4|1044|1044.6|1044.2|1044.4|1043.8|0
1622103580000|2021-05-27 08:19:40|1044.6|1044.2|1045.6|1045|1045.6|1045.2|1044.6|1044.2|2991
1622103590000|2021-05-27 08:19:50|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.2|1044.6|1450
1622103600000|2021-05-27 08:20:00|1045.6|1045|1045.6|1045|1045.8|1045.2|1045.6|1045|688
1622103610000|2021-05-27 08:20:10|1045.8||1045.8||1045.8||1045.8||0
1622103620000|2021-05-27 08:20:20|1045.6|1044.8|1045.4|1044.8|1045.6|1045|1045.4|1044.8|1400
1622103630000|2021-05-27 08:20:30|1045.2|1045|1045.2|1044.6|1045.4|1045|1044.8|1044.4|3688
1622103640000|2021-05-27 08:20:40|1045.4|1044.8|1045.4|1045.2|1045.8|1045.2|1045.4|1044.8|3030
1622103650000|2021-05-27 08:20:50|1045.6||1045.6||1045.8||1045.6||356
1622103660000|2021-05-27 08:21:00|1045.4|1044.6|1045.6|1045|1045.6|1045|1045|1044.6|5399
1622103670000|2021-05-27 08:21:10|1045.8||1045.6||1045.8||1045.6||0
1622103680000|2021-05-27 08:21:20|1045.8|1045.2|1046|1045.6|1046|1045.6|1045.8|1045.2|17
1622103700000|2021-05-27 08:21:40|1046.2|1045.8|1046.4|1046|1046.4|1046|1046.2|1045.6|691
1622103720000|2021-05-27 08:22:00|1046.2|1045.8|1045.6|1045.2|1046.2|1045.8|1045.6|1045.2|486
1622103730000|2021-05-27 08:22:10|1045.8|1045|1046|1045.6|1046|1045.6|1045.8|1045|6564
1622103740000|2021-05-27 08:22:20|1046.2||1046.2||1046.2||1046.2||0
1622103750000|2021-05-27 08:22:30||1045.8||1045.8||1045.8||1045.8|0
1622103780000|2021-05-27 08:23:00|1046.4|1046|1046.4|1046.2|1046.4|1046.2|1046.4|1046|1472
1622103790000|2021-05-27 08:23:10|1046.6|1046.4|1046.8|1046.2|1046.8|1046.4|1046.4|1046|5782
1622103810000|2021-05-27 08:23:30|1047|1046.4|1046.8|1046.2|1047|1046.6|1046.8|1046.2|1005
1622103820000|2021-05-27 08:23:40|1046.6|1046|1046.2|1046|1046.6|1046|1046.2|1045.8|723
1622103840000|2021-05-27 08:24:00|1046.4||1046.6||1046.6||1046.4||866
1622103850000|2021-05-27 08:24:10|1046.4||1046.6||1046.6||1046.4||0
1622103860000|2021-05-27 08:24:20|1046.4|1046.2|1046.6|1046.2|1046.8|1046.4|1046.4|1046.2|1561
1622103870000|2021-05-27 08:24:30|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1622103880000|2021-05-27 08:24:40|1046.6|1046.2|1046.6|1046|1046.8|1046.2|1046.6|1046|0
1622103890000|2021-05-27 08:24:50|1046.4|1046.2|1046.8|1046.2|1046.8|1046.2|1046.2|1045.6|6001
1622103900000|2021-05-27 08:25:00|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.4|551
1622103910000|2021-05-27 08:25:10|1047.2|1046.8|1047.4|1046.6|1047.6|1046.8|1047.2|1046.6|931
1622103920000|2021-05-27 08:25:20||1046.8||1046.8||1047||1046.8|0
1622103930000|2021-05-27 08:25:30|1047.2||1047.4||1047.4||1047.2||0
1622103940000|2021-05-27 08:25:40||1047||1047||1047||1047|0
1622103960000|2021-05-27 08:26:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|254
1622103970000|2021-05-27 08:26:10|1047.2|1046.8|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|2221
1622103980000|2021-05-27 08:26:20|1047.2|1046.6|1047|1046.6|1047.2|1046.6|1046.8|1046.6|0
1622104000000|2021-05-27 08:26:40|1046.8|1046.4|1047|1046.6|1047|1046.6|1046.8|1046.2|2887
1622104010000|2021-05-27 08:26:50|1047.2|1046.8|1047.2|1046.8|1047.2|1046.8|1047.2|1046.6|0
1622104020000|2021-05-27 08:27:00|1047.4|1047|1047.6|1047.2|1047.8|1047.2|1047.4|1047|0
1622104030000|2021-05-27 08:27:10|1047.2|1047|1047|1046.8|1047.2|1047|1047|1046.8|89
1622104040000|2021-05-27 08:27:20|1047.2||1047.2||1047.2||1047.2||0
1622104050000|2021-05-27 08:27:30|1047|1046.6|1047|1046.4|1047.2|1046.6|1046.8|1046.4|13
1622104060000|2021-05-27 08:27:40|1047.2|1046.6|1047|1046.6|1047.2|1046.8|1047|1046.6|0
1622104070000|2021-05-27 08:27:50|1046.8|1046.4|1046.8|1046.2|1046.8|1046.4|1046.8|1046.2|0
1622104080000|2021-05-27 08:28:00|1046.6||1046.6||1046.6||1046.6||0
1622104090000|2021-05-27 08:28:10|||||||||1249
1622104100000|2021-05-27 08:28:20|1046.4||1046.4||1046.4||1046.4||0
1622104110000|2021-05-27 08:28:30|1046.2|1045.8|1046.2|1045.6|1046.2|1046.2|1046|1045.6|460
1622104120000|2021-05-27 08:28:40||1045.8||1045.8||1045.8||1045.8|0
1622104130000|2021-05-27 08:28:50|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1049
1622104170000|2021-05-27 08:29:30|1046|1045.6|1045.8|1045.4|1046|1045.6|1045.8|1045.4|1364
1622104190000|2021-05-27 08:29:50|1045.6|1045.2|1045.4|1044.8|1045.8|1045.2|1045.4|1044.8|214
1622104210000|2021-05-27 08:30:10|1045.2|1044.6|1044.8|1044.2|1045.2|1044.6|1044.8|1044.2|0
1622104220000|2021-05-27 08:30:20|1044.6||1044.8||1044.8||1044.6||0
1622104230000|2021-05-27 08:30:30|1044.6|1044|1044.4|1044|1044.6|1044|1044.4|1044|0
1622104240000|2021-05-27 08:30:40|1044.2|1043.8|1043.8|1043.4|1044.2|1043.8|1043.6|1043.2|500
1622104250000|2021-05-27 08:30:50|1044|1043.6|1044.2|1043.6|1044.4|1044|1044|1043.6|2062
1622104310000|2021-05-27 08:31:50|1044|1043.2|1043.6|1043|1044|1043.2|1043.2|1042.8|3458
1622104320000|2021-05-27 08:32:00|1043.4|1042.8|1042.8|1042.6|1043.4|1042.8|1042.8|1042.4|0
1622104340000|2021-05-27 08:32:20|1042.6|1042.4|1042.6|1042.2|1042.8|1042.4|1042.4|1042.2|130
1622104380000|2021-05-27 08:33:00|1042.4|1042|1042.6|1042|1042.6|1042|1042.4|1042|0
1622104390000|2021-05-27 08:33:10||1042.2||1042.2||1042.2||1042.2|0
1622104400000|2021-05-27 08:33:20|1042.4|1042|1042.6|1042|1042.6|1042|1042.2|1042|1089
1622104440000|2021-05-27 08:34:00|1042.8|1042.2|1043|1042.6|1043|1042.6|1042.8|1042.2|1000
1622104470000|2021-05-27 08:34:30|1042.8|1042.4|1042.8|1042.2|1042.8|1042.4|1042.8|1042.2|0
1622104490000|2021-05-27 08:34:50|1043|1042.4|1043|1042.6|1043|1042.6|1043|1042.4|500
1622104500000|2021-05-27 08:35:00||1042.4||1042.6||1042.6||1042.4|0
1622104520000|2021-05-27 08:35:20||1042.4||1042.4||1042.4||1042.4|0
1622104530000|2021-05-27 08:35:30||1042.6||1042.6||1042.6||1042.6|0
1622104540000|2021-05-27 08:35:40||1042.4||1042.4||1042.4||1042.4|0
1622104550000|2021-05-27 08:35:50|1042.8|1042.6|1042.8|1042.6|1042.8|1042.6|1042.6|1042.4|1000
1622104580000|2021-05-27 08:36:20|1043|1042.8|1043.4|1043|1043.4|1043.2|1043|1042.6|1378
1622104590000|2021-05-27 08:36:30|1043.2|1042.8|1043.2|1042.6|1043.2|1042.8|1043.2|1042.6|168
1622104600000|2021-05-27 08:36:40|1043|1043|1043.2|1042.6|1043.4|1043|1043|1042.6|2001
1622104610000|2021-05-27 08:36:50||1042.4||1042.6||1042.6||1042.4|0
1622104620000|2021-05-27 08:37:00|1043.4|1042.8|1043.2|1042.6|1043.4|1042.8|1043.2|1042.6|0
1622104630000|2021-05-27 08:37:10|1043|1042.4|1043.4|1042.8|1043.4|1042.8|1042.6|1042.2|2835
1622104640000|2021-05-27 08:37:20|1043.8|1043|1043.8|1043.2|1043.8|1043.4|1043.6|1043|612
1622104650000|2021-05-27 08:37:30|1043.6|1043.4|1042.8|1042.2|1043.6|1043.4|1042.4|1042|1396
1622104660000|2021-05-27 08:37:40|1042.6|1042|1042.6|1042|1042.8|1042|1042.6|1042|0
1622104670000|2021-05-27 08:37:50||1042.2||1042.2||1042.2||1042.2|0
1622104690000|2021-05-27 08:38:10|1042.4|1042|1042|1041.4|1042.4|1042|1042|1041.4|630
1622104700000|2021-05-27 08:38:20|1041.8||1041.8||1041.8||1041.8||0
1622104710000|2021-05-27 08:38:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.2|1041.4|1041.2|2667
1622104730000|2021-05-27 08:38:50|1041|1040.8|1041.4|1041|1041.6|1041|1041|1040.8|6686
1622104750000|2021-05-27 08:39:10|1041.2|1040.6|1040.6|1040.2|1041.2|1040.8|1040.6|1040.2|250
1622104760000|2021-05-27 08:39:20|1040.4|1039.8|1040.6|1040.2|1040.6|1040.2|1040.2|1039.6|1192
1622104770000|2021-05-27 08:39:30|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.6|1040|446
1622104780000|2021-05-27 08:39:40|1040.8|1040|1040.8|1040.2|1040.8|1040.2|1040.6|1040|100
1622104790000|2021-05-27 08:39:50|1040.6|1040|1040|1039.6|1040.6|1040|1040|1039.4|820
1622104800000|2021-05-27 08:40:00|1040.2|1039.8|1040.6|1040|1040.6|1040|1040.2|1039.6|4180
1622104830000|2021-05-27 08:40:30|1040.8|1040.2|1040.4|1039.8|1041|1040.4|1040.4|1039.8|2116
1622104840000|2021-05-27 08:40:40|1040.2|1039.6|1040|1039.4|1040.2|1039.6|1039.8|1039.2|550
1622104850000|2021-05-27 08:40:50|1039.8|1039.2|1040|1039.4|1040|1039.4|1039.8|1039.2|659
1622104920000|2021-05-27 08:42:00|1040.2|1039.6|1040.4|1039.8|1040.4|1039.8|1040.2|1039.6|547
1622104930000|2021-05-27 08:42:10|1040.6|1040|1040.8|1040.2|1040.8|1040.2|1040.6|1040|563
1622104940000|2021-05-27 08:42:20|1040.6|1040|1040.8|1040.2|1040.8|1040.2|1040.6|1040|235
1622104970000|2021-05-27 08:42:50|1040.6|1040|1040.6|1040|1040.6|1040|1040.6|1040|0
1622104980000|2021-05-27 08:43:00|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|1040.8|1040.2|0
1622105020000|2021-05-27 08:43:40|1041|1040.4|1041|1040.4|1041.2|1040.6|1041|1040.4|197
1622105030000|2021-05-27 08:43:50|1040.8|1040.8|1041|1040.6|1041|1040.8|1040.8|1040.4|735
1622105040000|2021-05-27 08:44:00|1040.8|1040.4|1040.4|1040|1040.8|1040.4|1040.2|1039.8|197
1622105060000|2021-05-27 08:44:20|1040.6||1040.4||1040.6||1040.4||0
1622105080000|2021-05-27 08:44:40|1040.2||1040.4||1040.4||1040.2||0
1622105090000|2021-05-27 08:44:50|1040.6||1040.4||1040.6||1040.4||0
1622105100000|2021-05-27 08:45:00|1040.6||1040.4||1040.6||1040.4||0
1622105110000|2021-05-27 08:45:10|1040.2|1039.6|1040.2|1039.4|1040.2|1039.6|1040.2|1039.4|0
1622105120000|2021-05-27 08:45:20|1040|1039.2|1039.4|1038.8|1040|1039.2|1039.4|1038.8|1000
1622105140000|2021-05-27 08:45:40|1039.2|1039|1039.4|1038.8|1039.4|1039|1039.2|1038.8|824
1622105160000|2021-05-27 08:46:00|1039.2|1039|1039.6|1039.2|1039.6|1039.2|1039|1038.8|1206
1622105180000|2021-05-27 08:46:20|1039.4|1039|1039.4|1038.8|1039.6|1039|1039.4|1038.8|1000
1622105200000|2021-05-27 08:46:40|1039.2||1039||1039.2||1039||1200
1622105210000|2021-05-27 08:46:50|1038.8|1038.4|1038|1037.4|1039|1038.4|1038|1037.4|2010
1622105220000|2021-05-27 08:47:00||1037.6||1037.6||1037.6||1037.6|0
1622105230000|2021-05-27 08:47:10|1037.8|1037.4|1037.2|1036.6|1038|1037.4|1037.2|1036.4|200
1622105240000|2021-05-27 08:47:20|1037|1036.8|1037.2|1036.6|1037.2|1036.8|1037|1036.6|140
1622105250000|2021-05-27 08:47:30|1037|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1622105260000|2021-05-27 08:47:40|1036.6|1036|1036.2|1035.6|1036.8|1036|1036.2|1035.6|1095
1622105280000|2021-05-27 08:48:00|1036|1035.4|1035.8|1035.6|1036|1035.6|1035.8|1035.2|0
1622105290000|2021-05-27 08:48:10|||||||||1500
1622105300000|2021-05-27 08:48:20|1036||1036.2||1036.2||1035.8||825
1622105310000|2021-05-27 08:48:30||1035.8||1035.8||1035.8||1035.6|0
1622105320000|2021-05-27 08:48:40|1036.4|1036|1037|1036.4|1037.2|1036.6|1036.2|1036|2173
1622105330000|2021-05-27 08:48:50|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|1037.2|1036.6|0
1622105340000|2021-05-27 08:49:00|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|1037.4|1036.8|480
1622105350000|2021-05-27 08:49:10|1037.2|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|0
1622105360000|2021-05-27 08:49:20|1036.8|1036|1037|1036.4|1037|1036.4|1036.4|1036|1091
1622105370000|2021-05-27 08:49:30|1037.2|1036.6|1038.2|1037.2|1038.2|1037.2|1037.2|1036.6|441
1622105380000|2021-05-27 08:49:40|1038|1037|1037.6|1037|1038|1037|1037.6|1036.8|300
1622105390000|2021-05-27 08:49:50|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|1037.8|1037.2|0
1622105400000|2021-05-27 08:50:00|1038||1038||1038||1038||0
1622105410000|2021-05-27 08:50:10|1038.2|1037.4|1038.2|1037.6|1038.2|1037.6|1038|1037.4|0
1622105420000|2021-05-27 08:50:20||1037.4||1037.2||1037.4||1037.2|0
1622105430000|2021-05-27 08:50:30|1038|1037.4|1038|1037.2|1038|1037.6|1038|1037.2|600
1622105440000|2021-05-27 08:50:40||1037.4||1037.2||1037.4||1037.2|0
1622105450000|2021-05-27 08:50:50||1037||1037||1037||1037|0
1622105460000|2021-05-27 08:51:00|1037.8|1036.8|1037|1036.2|1037.8|1036.8|1037|1036.2|1774
1622105470000|2021-05-27 08:51:10|1038.2|1036.4|1038|1037.6|1038.4|1038|1038|1036.4|39764
1622105480000|2021-05-27 08:51:20|1037.8|1037.4|1037.8|1037.2|1037.8|1037.4|1037.8|1037.2|0
1622105490000|2021-05-27 08:51:30|1037.6|1037.4|1037.8|1037.4|1037.8|1037.4|1037.6|1037.4|1015
1622105500000|2021-05-27 08:51:40|1037.6|1037.2|1037.6|1037.2|1037.8|1037.2|1037.6|1037.2|0
1622105510000|2021-05-27 08:51:50|1037.4|1037|1037.2|1036.4|1037.6|1037|1037.2|1036.4|1459
1622105520000|2021-05-27 08:52:00|1037|1036.2|1036.6|1036.2|1037|1036.2|1036.6|1036.2|0
1622105530000|2021-05-27 08:52:10|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.2|1341
1622105540000|2021-05-27 08:52:20||1036.2||1036.2||1036.2||1036.2|0
1622105550000|2021-05-27 08:52:30|1036.6|1036.4|1036.8|1036.2|1036.8|1036.4|1036.6|1036.2|191
1622105560000|2021-05-27 08:52:40|1036.6||1036.6||1036.6||1036.6||0
1622105580000|2021-05-27 08:53:00|1036.4|1035.8|1033.8|1033.2|1036.4|1035.8|1033.8|1033.2|12497
1622105590000|2021-05-27 08:53:10|1033.6|1033.4|1033.6|1033.2|1033.6|1033.4|1033.6|1033.2|500
1622105600000|2021-05-27 08:53:20|1033.4|1033|1033.2|1032.8|1033.4|1033|1032.8|1032|1278
1622105610000|2021-05-27 08:53:30|1033|1032.6|1033|1032.4|1033|1032.6|1033|1032.4|0
1622105630000|2021-05-27 08:53:50|1033.2|1032.6|1033.2|1032|1033.4|1032.6|1033.2|1032|5544
1622105650000|2021-05-27 08:54:10||1032.4||1032.4||1032.4||1032.4|0
1622105660000|2021-05-27 08:54:20|1033.4|1032.6|1033.4|1032.4|1033.6|1032.8|1033.4|1032.4|2546
1622105710000|2021-05-27 08:55:10|1033.2|1032.2|1033.4|1032|1033.4|1032.6|1032.4|1031.8|5977
1622105720000|2021-05-27 08:55:20|1033|1032.4|1032.4|1031.8|1033|1032.4|1032.4|1031.8|1
1622105730000|2021-05-27 08:55:30|1032.2||1032.4||1032.4||1032.2||0
1622105750000|2021-05-27 08:55:50|1032.6|1032|1032.6|1032.2|1032.6|1032.2|1032.6|1032|0
1622105760000|2021-05-27 08:56:00|1033|1032.4|1033|1032.4|1033|1032.4|1033|1032.4|371
1622105770000|2021-05-27 08:56:10|1032.8||1032.8||1032.8||1032.8||0
1622105790000|2021-05-27 08:56:30|1032.6|1032|1032.8|1032.4|1032.8|1032.4|1032.4|1032|5
1622105800000|2021-05-27 08:56:40|1033|1032.2|1033|1032.2|1033|1032.8|1033|1032.2|400
1622105810000|2021-05-27 08:56:50|1033.2|1032.4|1033.4|1032.6|1033.4|1032.6|1033.2|1032.4|0
1622105820000|2021-05-27 08:57:00|1033.6|1032.8|1033.8|1032.8|1033.8|1033|1033.4|1032.6|0
1622105830000|2021-05-27 08:57:10|1034|1033|1033.6|1033|1034|1033.2|1033.6|1033|534
1622105840000|2021-05-27 08:57:20|1033.8|1033.2|1034|1033.2|1034|1033.2|1033.8|1033.2|500
1622105880000|2021-05-27 08:58:00|1034.2|1033.4|1035|1034.4|1035.2|1034.6|1034.2|1033.4|3521
1622105890000|2021-05-27 08:58:10|1034.8|1034.2|1035.4|1034.4|1035.4|1034.4|1034.4|1033.8|1847
1622105900000|2021-05-27 08:58:20|1035.2||1035.4||1035.4||1035.2||0
1622105920000|2021-05-27 08:58:40|1035.6|1034.6|1036.6|1035.8|1036.8|1036|1035.6|1034.6|2691
1622105930000|2021-05-27 08:58:50|1036.8|1036|1036.8|1036|1036.8|1036|1036.8|1036|0
1622105940000|2021-05-27 08:59:00|1036.6||1036.6||1036.6||1036.4||0
1622105950000|2021-05-27 08:59:10|1036.8|1036.2|1037.2|1036.4|1037.4|1036.4|1036.8|1036.2|0
1622105960000|2021-05-27 08:59:20|1037.4|1036.2|1037.2|1036.4|1037.4|1036.4|1037.2|1036|500
1622105970000|2021-05-27 08:59:30|1037|1036.2|1036.8|1036.2|1037|1036.6|1036.8|1036.2|1
1622105980000|2021-05-27 08:59:40|1036.6|1036|1036.6|1036|1036.6|1036|1036.4|1035.8|885
1622105990000|2021-05-27 08:59:50|1036.8|1035.8|1036.4|1035.6|1036.8|1035.8|1036.2|1035.6|209
1622106000000|2021-05-27 09:00:00|1036.6|1035.4|1036.4|1035.8|1036.6|1035.8|1036.2|1035.4|600
1622106010000|2021-05-27 09:00:10|1036.6|1036|1037.2|1036.6|1037.2|1036.6|1036.4|1036|1345
1622106020000|2021-05-27 09:00:20|1037|1036.4|1036.8|1036|1037|1036.6|1036.8|1036|1
1622106030000|2021-05-27 09:00:30|1037.4|1036.2|1037.6|1036.6|1037.8|1036.6|1036.8|1036.2|2448
1622106040000|2021-05-27 09:00:40|1037.4|1036.4|1037.2|1036.4|1037.4|1036.4|1037.2|1036.4|0
1622106050000|2021-05-27 09:00:50|1037.4|1036.6|1037.4|1036.8|1037.4|1036.8|1037.4|1036.6|743
1622106070000|2021-05-27 09:01:10|1037.6|1037|1037.4|1037.2|1038|1037.2|1037.4|1037|618
1622106080000|2021-05-27 09:01:20|1037|1037|1037|1036.4|1037|1037|1037|1036.4|1132
1622106090000|2021-05-27 09:01:30|1037.4|1037.2|1037.2|1036.6|1037.4|1037.2|1037.2|1036.6|7330
1622106100000|2021-05-27 09:01:40|1037|1036.4|1036.8|1036.2|1037|1036.4|1036.8|1036.2|0
1622106110000|2021-05-27 09:01:50|1037.2|1036.4|1037.2|1036.8|1037.2|1036.8|1037.2|1036.4|727
1622106120000|2021-05-27 09:02:00|1037.6|1037|1037.6|1037|1038|1037.2|1037.6|1036.8|2573
1622106130000|2021-05-27 09:02:10|1037.8||1037.8||1037.8||1037.8||0
1622106140000|2021-05-27 09:02:20||1037.2||1037.2||1037.2||1037.2|0
1622106230000|2021-05-27 09:03:50|1038|1037.4|1038.2|1037.6|1038.4|1037.6|1038|1037.4|1054
1622106240000|2021-05-27 09:04:00|1038.4|1037.8|1038.2|1037.6|1038.4|1037.8|1038|1037.6|959
1622106260000|2021-05-27 09:04:20|1038.4|1037.8|1038.4|1037.8|1038.4|1038|1038.2|1037.8|875
1622106270000|2021-05-27 09:04:30|1038.2|1037.6|1038.4|1037.8|1038.4|1037.8|1038.2|1037.6|0
1622106280000|2021-05-27 09:04:40|1038.2|1038|1038.4|1038|1038.4|1038|1038.2|1038|0
1622106300000|2021-05-27 09:05:00|1038.6|1038.2|1039|1038.2|1039.2|1038.4|1038.6|1038.2|1154
1622106310000|2021-05-27 09:05:10||1038.4||1038.4||1038.4||1038.4|0
1622106320000|2021-05-27 09:05:20|1038.8|1038.6|1037.8|1037.2|1038.8|1038.6|1037.8|1037.2|1853
1622106330000|2021-05-27 09:05:30|1038|1037.4|1038.2|1037.2|1038.4|1037.8|1037.8|1037.2|3134
1622106340000|2021-05-27 09:05:40|1038|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|250
1622106370000|2021-05-27 09:06:10|1037.8|1037.2|1038|1037.4|1038|1037.4|1037.8|1037.2|0
1622106380000|2021-05-27 09:06:20|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.4|1037|0
1622106390000|2021-05-27 09:06:30||1037.2||1037.2||1037.2||1037.2|0
1622106410000|2021-05-27 09:06:50|1037.8|1037.4|1038.2|1037.6|1038.4|1037.8|1037.8|1037.4|319
1622106420000|2021-05-27 09:07:00|1038|1037.4|1038.8|1037.8|1039|1038|1038|1037.4|1438
1622106430000|2021-05-27 09:07:10|1038.6||1038.6||1038.6||1038.6||0
1622106440000|2021-05-27 09:07:20|1038.8||1038.8||1038.8||1038.8||0
1622106450000|2021-05-27 09:07:30|1039|1038|1039|1038.2|1039|1038.2|1039|1038|0
1622106470000|2021-05-27 09:07:50|1038.2|1038|1037.4|1037|1038.8|1038.2|1037.4|1037|10673
1622106480000|2021-05-27 09:08:00|1037.2|1036.8|1037.6|1037.2|1037.6|1037.2|1037.2|1036.6|2069
1622106490000|2021-05-27 09:08:10||1037||1037||1037||1037|0
1622106510000|2021-05-27 09:08:30|1037.4|1036.8|1037.2|1036.6|1037.4|1036.8|1037|1036.6|1049
1622106520000|2021-05-27 09:08:40|1037|1036.4|1037.2|1036.6|1037.2|1036.6|1037|1036.4|0
1622106530000|2021-05-27 09:08:50|1037.4|1036.8|1037.6|1036.8|1037.6|1036.8|1037.4|1036.8|970
1622106540000|2021-05-27 09:09:00|1037.4||1037.4||1037.4||1037.4||0
1622106560000|2021-05-27 09:09:20|||||||||71
1622106570000|2021-05-27 09:09:30|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|0
1622106590000|2021-05-27 09:09:50|||||||||50
1622106600000|2021-05-27 09:10:00|1037.2|1036.6|1037|1036.6|1037.2|1037|1037|1036.6|1
1622106610000|2021-05-27 09:10:10|1037.2||1037.2||1037.2||1037.2||0
1622106630000|2021-05-27 09:10:30|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1622106640000|2021-05-27 09:10:40||1036.6||1036.6||1036.6||1036.6|0
1622106650000|2021-05-27 09:10:50||1036.4||1036.4||1036.4||1036.4|0
1622106670000|2021-05-27 09:11:10||1036.6||1036.6||1036.6||1036.6|0
1622106680000|2021-05-27 09:11:20||1036.4||1036.4||1036.4||1036.4|0
1622106700000|2021-05-27 09:11:40|1036.8||1036.8||1036.8||1036.8||0
1622106750000|2021-05-27 09:12:30|1037|1036.6|1037|1036.4|1037.2|1036.6|1037|1036.4|2000
1622106760000|2021-05-27 09:12:40|1037.2|1036.6|1037.4|1036.8|1037.4|1036.8|1037.2|1036.6|0
1622106770000|2021-05-27 09:12:50|1037.6||1037.8||1037.8||1037.6||0
1622106820000|2021-05-27 09:13:40|1037.4||1037.4||1037.4||1037.4||0
1622106830000|2021-05-27 09:13:50|1037.2|1037|1037.2|1036.8|1037.2|1037|1037.2|1036.8|250
1622106850000|2021-05-27 09:14:10|1037|1036.6|1036.6|1036.4|1037.2|1036.6|1036.6|1036.4|2249
1622106860000|2021-05-27 09:14:20|1036.8|1036.6|1037.2|1037|1037.2|1037|1036.8|1036.6|196
1622106870000|2021-05-27 09:14:30|1037.4|1037.2|1038.4|1037.8|1038.4|1037.8|1037.4|1037.2|2575
1622106880000|2021-05-27 09:14:40|1038.6||1038.6||1038.6||1038.6||0
1622106890000|2021-05-27 09:14:50|1038.8|1038|1038.8|1038.2|1038.8|1038.4|1038.8|1038|500
1622106900000|2021-05-27 09:15:00|1038.6|1038|1038.2|1037.4|1038.6|1038|1038|1037.4|1916
1622106910000|2021-05-27 09:15:10|1038||1038||1038||1038||0
1622106940000|2021-05-27 09:15:40|1038.2|1037.6|1038.2|1037.6|1038.2|1038|1038|1037.6|1051
1622106970000|2021-05-27 09:16:10|1038||1038.2||1038.2||1038||0
1622106980000|2021-05-27 09:16:20|1038||1038.2||1038.2||1038||0
1622107000000|2021-05-27 09:16:40|1038|1037.4|1037.4|1037|1038|1037.4|1037.2|1037|1096
1622107010000|2021-05-27 09:16:50|1037.6|1037.2|1037.6|1037|1038|1037.2|1037.6|1037|600
1622107020000|2021-05-27 09:17:00|1037.8|1037.2|1037.6|1037|1037.8|1037.2|1037.6|1037|0
1622107040000|2021-05-27 09:17:20||1037.2||1037||1037.2||1037|40
1622107050000|2021-05-27 09:17:30|1037.4|1036.8|1036.8|1036.4|1037.4|1036.8|1036.8|1036.4|663
1622107060000|2021-05-27 09:17:40|1037||1037||1037||1037||0
1622107080000|2021-05-27 09:18:00|1036.8||1036.8||1036.8||1036.8||200
1622107090000|2021-05-27 09:18:10|1037||1037||1037||1037||0
1622107100000|2021-05-27 09:18:20|1036.8|1036.2|1036.6|1036.4|1036.8|1036.4|1036.4|1036|474
1622107110000|2021-05-27 09:18:30||1036.2||1036||1036.2||1036|1
1622107120000|2021-05-27 09:18:40|1036.4||1036.4||1036.6||1036.4||0
1622107130000|2021-05-27 09:18:50|||||||||250
1622107140000|2021-05-27 09:19:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.6|1035.4|722
1622107160000|2021-05-27 09:19:20|1036.2|1035.8|1036.4|1036|1036.4|1036|1036.2|1035.8|799
1622107170000|2021-05-27 09:19:30||1035.8||1036||1036||1035.8|0
1622107180000|2021-05-27 09:19:40|1036.6|1035.8|1036.8|1036.2|1036.8|1036.2|1036.6|1035.8|0
1622107210000|2021-05-27 09:20:10|1037|1036.4|1037|1036.4|1037.2|1036.8|1037|1036.4|557
1622107220000|2021-05-27 09:20:20||1036.6||1036.4||1036.6||1036.4|0
1622107230000|2021-05-27 09:20:30|1036.8||1036.8||1036.8||1036.8||0
1622107240000|2021-05-27 09:20:40|1036.6|1036.6|1036.2|1035.6|1036.8|1036.6|1036.2|1035.6|1691
1622107250000|2021-05-27 09:20:50|1036.4|1035.8|1036.8|1036.2|1036.8|1036.4|1036.4|1035.8|2299
1622107260000|2021-05-27 09:21:00|1037|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036|0
1622107280000|2021-05-27 09:21:20|1036.6||1036.6||1036.6||1036.6||0
1622107290000|2021-05-27 09:21:30|1036.8||1037||1037||1036.8||0
1622107300000|2021-05-27 09:21:40|||||||||90
1622107320000|2021-05-27 09:22:00|1036.8||1036.8||1036.8||1036.8||0
1622107330000|2021-05-27 09:22:10|1037||1037||1037||1037||0
1622107340000|2021-05-27 09:22:20|1036.8||1036.8||1037||1036.8||150
1622107360000|2021-05-27 09:22:40|||||||||50
1622107410000|2021-05-27 09:23:30|1036.6||1036.6||1036.6||1036.6||300
1622107430000|2021-05-27 09:23:50|||||||||400
1622107450000|2021-05-27 09:24:10|1036.8|1036.6|1037|1036.4|1037|1036.6|1036.8|1036.4|1000
1622107460000|2021-05-27 09:24:20|1036.8||1037||1037||1036.8||0
1622107480000|2021-05-27 09:24:40|1036.8||1036.8||1036.8||1036.8||0
1622107490000|2021-05-27 09:24:50|1036.6||1036.6||1036.8||1036.6||5
1622107500000|2021-05-27 09:25:00|||||||||44
1622107510000|2021-05-27 09:25:10|1036.8|1036.6|1037|1036.6|1037|1036.8|1036.8|1036.4|1266
1622107530000|2021-05-27 09:25:30|1037.2|1036.8|1037.6|1037|1037.8|1037.2|1037.2|1036.8|1048
1622107540000|2021-05-27 09:25:40||1037.2||1037.2||1037.2||1037.2|0
1622107550000|2021-05-27 09:25:50|1037.8|1037.4|1038|1037.4|1038|1037.4|1037.8|1037.4|728
1622107560000|2021-05-27 09:26:00|1038.2||1038||1038.4||1038||0
1622107570000|2021-05-27 09:26:10|1037.8||1037.8||1038||1037.8||0
1622107590000|2021-05-27 09:26:30|1038||1038||1038||1038||0
1622107610000|2021-05-27 09:26:50|1038.2|1037.6|1037.6|1037|1038.2|1037.6|1037.4|1037|2889
1622107620000|2021-05-27 09:27:00|1037.4|1037.2|1037.8|1037.4|1037.8|1037.4|1037|1036.4|3431
1622107630000|2021-05-27 09:27:10|1037.6|1037.6|1037.6|1037|1037.6|1037.6|1037.6|1037|10
1622107640000|2021-05-27 09:27:20|1037.8||1038||1038||1037.8||0
1622107650000|2021-05-27 09:27:30||1037.2||1037.2||1037.2||1037.2|0
1622107670000|2021-05-27 09:27:50||1037.4||1037.4||1037.4||1037.4|0
1622107680000|2021-05-27 09:28:00|||||||||10
1622107690000|2021-05-27 09:28:10|1037.8|1037.2|1037.2|1036.6|1037.8|1037.2|1037.2|1036.6|972
1622107700000|2021-05-27 09:28:20|1037||1037.2||1037.2||1037||0
1622107710000|2021-05-27 09:28:30|1037||1037.2||1037.2||1037||0
1622107720000|2021-05-27 09:28:40|1037||1037.2||1037.2||1037||150
1622107730000|2021-05-27 09:28:50|1037|1036.2|1036.4|1036.2|1037|1036.2|1036.4|1036|1156
1622107750000|2021-05-27 09:29:10|1036.2|1036|1036.2|1036|1036.2|1036|1036|1035.4|2507
1622107760000|2021-05-27 09:29:20|1036.4|1036.2|1036.6|1036.2|1036.8|1036.2|1036.4|1036|5930
1622107770000|2021-05-27 09:29:30|1036.8|1036.4|1036|1035.6|1037|1036.4|1036|1035.4|555
1622107780000|2021-05-27 09:29:40|1036.2|1035.8|1036.2|1035.6|1036.2|1035.8|1036|1035.6|195
1622107790000|2021-05-27 09:29:50||1035.8||1035.8||1036||1035.8|0
1622107810000|2021-05-27 09:30:10|1036.4|1036|1036|1035.4|1037|1036.4|1035.6|1035.2|3387
1622107820000|2021-05-27 09:30:20|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1622107830000|2021-05-27 09:30:30|1035.6|1035.4|1035.4|1035.2|1036.2|1036|1035.4|1035.2|11335
1622107840000|2021-05-27 09:30:40|1035.6|1035.4|1035|1034.6|1036|1035.4|1035|1034.6|2213
1622107850000|2021-05-27 09:30:50|1035.2|1034.8|1034.8|1034.2|1035.2|1034.8|1034.6|1034|17195
1622107860000|2021-05-27 09:31:00|1034.6|1034|1034.6|1034.2|1034.8|1034.4|1034.6|1034|252
1622107870000|2021-05-27 09:31:10|1034.8|1034.4|1035|1034.4|1035|1034.8|1034.8|1034.4|1133
1622107880000|2021-05-27 09:31:20||1034.6||1034.4||1034.6||1034.4|0
1622107890000|2021-05-27 09:31:30||1034.6||1034.4||1034.6||1034.4|0
1622107900000|2021-05-27 09:31:40|1035.2|1034.8|1035.4|1034.8|1035.4|1035|1034.6|1034.4|11807
1622107910000|2021-05-27 09:31:50|1035.2|1035|1035.2|1034.6|1035.2|1035|1035.2|1034.6|346
1622107950000|2021-05-27 09:32:30||1034.8||1034.6||1034.8||1034.6|0
1622107970000|2021-05-27 09:32:50||1034.8||1034.6||1034.8||1034.6|20
1622107980000|2021-05-27 09:33:00|1035.4|1034.8|1034.6|1034|1035.6|1035|1034.6|1034|1380
1622108010000|2021-05-27 09:33:30|1034.4||1034.2||1034.4||1034.2||0
1622108040000|2021-05-27 09:34:00|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.4|1034|1099
1622108130000|2021-05-27 09:35:30||1034.2||1034||1034.2||1034|0
1622108180000|2021-05-27 09:36:20|1034.4|1034.2|1034.6|1034|1034.6|1034.2|1034.4|1034|250
1622108200000|2021-05-27 09:36:40|||||||||50
1622108220000|2021-05-27 09:37:00||1034.2||1034.2||1034.4||1034.2|550
1622108230000|2021-05-27 09:37:10||1034.4||1034.2||1034.4||1034.2|0
1622108270000|2021-05-27 09:37:50|1034.4|1034|1033.8|1033.2|1034.4|1034|1033.8|1033.2|4294
1622108280000|2021-05-27 09:38:00|1033.6|1033.4|1034|1033.6|1034.2|1033.8|1033.6|1033|2449
1622108300000|2021-05-27 09:38:20|1034.2|1033.8|1033.8|1033|1034.2|1033.8|1033|1032.4|41978
1622108310000|2021-05-27 09:38:30|1033.6|1033.4|1033.6|1033|1033.8|1033.4|1033.6|1033|58
1622108320000|2021-05-27 09:38:40|1033.4|1033.2|1033|1032.6|1033.6|1033.2|1033|1032.6|405
1622108330000|2021-05-27 09:38:50||1032.4||1032.4||1032.4||1032.4|0
1622108350000|2021-05-27 09:39:10|1032.8|1032.6|1033|1032.6|1033|1032.6|1032.8|1032.6|983
1622108360000|2021-05-27 09:39:20|1033.2|1032.8|1033.8|1033|1033.8|1033.2|1033.2|1032.8|1632
1622108370000|2021-05-27 09:39:30||1033.2||1033.2||1033.2||1033.2|0
1622108390000|2021-05-27 09:39:50|1033.6|1033.4|1033.4|1033|1033.6|1033.4|1033.2|1032.8|2870
1622108410000|2021-05-27 09:40:10|1033.2|1033.2|1034.6|1034|1034.8|1034.4|1033.2|1033.2|3115
1622108420000|2021-05-27 09:40:20||1033.8||1034||1034||1033.8|0
1622108430000|2021-05-27 09:40:30|1033.8|1033.6|1034.2|1033.6|1034.6|1034|1033.8|1033.6|5500
1622108450000|2021-05-27 09:40:50|1034.4|1033.8|1034.2|1033.6|1034.4|1033.8|1034.2|1033.6|1051
1622108480000|2021-05-27 09:41:20|1034|1033.8|1034.6|1033.8|1035.6|1035|1033.8|1033.6|38117
1622108490000|2021-05-27 09:41:30|1034.4|1034|1035.2|1034.2|1035.2|1034.2|1034.4|1034|333
1622108500000|2021-05-27 09:41:40||1034.4||1034.4||1034.4||1034.4|0
1622108520000|2021-05-27 09:42:00||1034.6||1034.6||1034.8||1034.6|0
1622108530000|2021-05-27 09:42:10|1035|1034.4|1035|1034.4|1035|1034.4|1034.8|1034.4|250
1622108540000|2021-05-27 09:42:20|1035.2|1034.6|1035.2|1034.6|1035.2|1034.6|1035.2|1034.4|0
1622108550000|2021-05-27 09:42:30||1034.8||1034.8||1035||1034.8|49
1622108560000|2021-05-27 09:42:40|1035.4|1035|1035|1034.4|1035.8|1035|1035|1034.4|331
1622108620000|2021-05-27 09:43:40|1034.8|1034.2|1034.2|1033.8|1034.8|1034.2|1034.2|1033.8|444
1622108630000|2021-05-27 09:43:50|1034.4|1034|1034.4|1034.2|1034.4|1034.2|1034.4|1034|0
1622108640000|2021-05-27 09:44:00||1034||1034||1034||1034|0
1622108660000|2021-05-27 09:44:20|1034.2|1033.8|1034.2|1033.8|1034.4|1033.8|1034.2|1033.6|0
1622108670000|2021-05-27 09:44:30||1033.6||1033.6||1033.6||1033.6|0
1622108680000|2021-05-27 09:44:40|1034|1033.4|1034|1033.6|1034.2|1033.6|1033.8|1033.2|0
1622108700000|2021-05-27 09:45:00|1034.2|1033.8|1034.6|1034.2|1034.6|1034.2|1034.2|1033.8|803
1622108710000|2021-05-27 09:45:10|1034.8|1034.4|1034.6|1034.2|1035|1034.4|1034.6|1034.2|505
1622108730000|2021-05-27 09:45:30|1034.8||1034.6||1034.8||1034.6||0
1622108740000|2021-05-27 09:45:40|1034.8|1034.4|1034.8|1034.2|1034.8|1034.4|1034.6|1034.2|252
1622108760000|2021-05-27 09:46:00|1034.6|1034.4|1034.4|1034|1034.6|1034.4|1034.4|1034|1467
1622108770000|2021-05-27 09:46:10|1034.6|1034.2|1034.6|1034.2|1034.8|1034.2|1034.4|1034|774
1622108780000|2021-05-27 09:46:20||1034||1034.2||1034.2||1034|0
1622108800000|2021-05-27 09:46:40||1034||1034||1034||1034|0
1622108810000|2021-05-27 09:46:50|1034.4|1034.2|1034.6|1034.2|1034.6|1034.2|1034.4|1034.2|0
1622108820000|2021-05-27 09:47:00|1034.8|1034.4|1034.8|1034.4|1034.8|1034.4|1034.8|1034.2|294
1622108860000|2021-05-27 09:47:40|1035|1034.6|1034.6|1034.2|1035|1034.8|1034.6|1034.2|2607
1622108870000|2021-05-27 09:47:50|1034.4|1034|1034.4|1033.8|1034.6|1034|1034.4|1033.8|0
1622108890000|2021-05-27 09:48:10||1034||1033.8||1034||1033.8|0
1622108910000|2021-05-27 09:48:30||1034||1034||1034||1034|0
1622108930000|2021-05-27 09:48:50|1034.6|1034.2|1035|1034.4|1035|1034.4|1034.6|1034.2|1879
1622108940000|2021-05-27 09:49:00|1035.2|1034.6|1035.4|1034.6|1035.6|1034.6|1035.2|1034.6|0
1622108950000|2021-05-27 09:49:10|1035.6|1034.8|1035.6|1035|1035.6|1035|1035.6|1034.8|0
1622108960000|2021-05-27 09:49:20|1035.8|1035.2|1036|1035.4|1036|1035.4|1035.8|1035.2|0
1622108990000|2021-05-27 09:49:50|1036.2||1036.2||1036.4||1036.2||0
1622109010000|2021-05-27 09:50:10|1036|1035.2|1035.8|1035|1036|1035.2|1035.6|1035|1964
1622109030000|2021-05-27 09:50:30||1035.2||1035.2||1035.2||1035.2|0
1622109060000|2021-05-27 09:51:00|1035.6|1035.4|1035.4|1035|1035.6|1035.6|1035.4|1035|925
1622109070000|2021-05-27 09:51:10|1035.6||1035.6||1035.6||1035.6||0
1622109130000|2021-05-27 09:52:10|1035.8|1035.2|1035.8|1035.2|1036|1035.4|1035.8|1035.2|0
1622109140000|2021-05-27 09:52:20||1035.4||1035.4||1035.6||1035.4|242
1622109150000|2021-05-27 09:52:30|1036|1035.6|1036.2|1035.6|1036.2|1035.6|1036|1035.6|544
1622109180000|2021-05-27 09:53:00||1035.8||1035.8||1036||1035.6|0
1622109200000|2021-05-27 09:53:20|1036.4|1036|1036.4|1036|1036.6|1036.2|1036.4|1035.8|823
1622109210000|2021-05-27 09:53:30|1036.6|1035.8|1036.4|1035.8|1036.6|1036|1036.4|1035.8|200
1622109220000|2021-05-27 09:53:40|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|0
1622109230000|2021-05-27 09:53:50||1035.8||1035.8||1035.8||1035.8|0
1622109250000|2021-05-27 09:54:10|1036|1035.6|1035.8|1035.2|1036|1035.6|1035.6|1035.2|101
1622109270000|2021-05-27 09:54:30|1035.6|1035|1035.4|1034.8|1035.6|1035|1035.4|1034.8|521
1622109280000|2021-05-27 09:54:40||1035||1034.8||1035||1034.8|0
1622109290000|2021-05-27 09:54:50|1035.2|1034.6|1035.2|1034.6|1035.2|1034.8|1035|1034.6|229
1622109320000|2021-05-27 09:55:20|1035.4|1034.8|1035.6|1035|1035.6|1035|1035.4|1034.6|377
1622109340000|2021-05-27 09:55:40|1035.4|1034.8|1035.6|1035|1035.6|1035|1035.4|1034.8|0
1622109350000|2021-05-27 09:55:50|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|1035.4|1034.8|100
1622109360000|2021-05-27 09:56:00|1035.6|1035|1035.4|1034.8|1035.6|1035|1035.4|1034.8|285
1622109370000|2021-05-27 09:56:10|1035.6|1035|1036.2|1035.8|1036.2|1035.8|1035.6|1035|1351
1622109410000|2021-05-27 09:56:50|1036.4|1036|1036.2|1035.6|1036.4|1036|1036|1035.6|1105
1622109420000|2021-05-27 09:57:00||1035.8||1035.6||1035.8||1035.6|403
1622109430000|2021-05-27 09:57:10|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1622109440000|2021-05-27 09:57:20|1036.2|1035.6|1036.2|1035.6|1036.2|1035.6|1036|1035.6|150
1622109450000|2021-05-27 09:57:30|1036||1036.2||1036.2||1036||0
1622109490000|2021-05-27 09:58:10|1036.4|1035.8|1036.4|1035.8|1036.4|1036|1036.4|1035.8|313
1622109510000|2021-05-27 09:58:30||1036||1035.8||1036.2||1035.8|299
1622109520000|2021-05-27 09:58:40||1036||1036||1036||1036|0
1622109530000|2021-05-27 09:58:50||1035.8||1035.8||1035.8||1035.8|0
1622109540000|2021-05-27 09:59:00|1036.2|1035.6|1035.8|1035.4|1036.2|1035.6|1035.8|1035.4|3610
1622109600000|2021-05-27 10:00:00|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.4|212
1622109610000|2021-05-27 10:00:10|1035.8|1035.6|1035.8|1035.4|1035.8|1035.6|1035.8|1035.2|904
1622109630000|2021-05-27 10:00:30|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.6|1371
1622109650000|2021-05-27 10:00:50|1035.8|1035.6|1036|1035.4|1036|1035.6|1035.8|1035.4|70
1622109660000|2021-05-27 10:01:00|1035.8|1035.2|1035.6|1035|1035.8|1035.2|1035.4|1035|0
1622109670000|2021-05-27 10:01:10|1035.8|1035.2|1036|1035.4|1036|1035.4|1035.8|1035.2|0
1622109680000|2021-05-27 10:01:20|1035.8||1035.8||1035.8||1035.8||0
1622109690000|2021-05-27 10:01:30|1035.6|1035.2|1035.4|1035|1035.6|1035.2|1035.4|1035|0
1622109710000|2021-05-27 10:01:50|1035.2|1034.8|1035.4|1034.8|1035.4|1034.8|1035.2|1034.8|0
1622109720000|2021-05-27 10:02:00|1035.2|1035|1035.2|1035|1035.2|1035|1035.2|1035|0
1622109760000|2021-05-27 10:02:40|||||||||90
1622109820000|2021-05-27 10:03:40|1035|1034.8|1035|1034.6|1035|1034.8|1035|1034.6|218
1622109830000|2021-05-27 10:03:50|||||||||20
1622109850000|2021-05-27 10:04:10|1035.2||1035.2||1035.2||1035.2||0
1622109860000|2021-05-27 10:04:20|1035.4|1034.8|1035.6|1035.2|1035.6|1035.2|1035.4|1034.8|1716
1622109900000|2021-05-27 10:05:00|1035.4|1035|1035.6|1035.2|1035.6|1035.2|1035.4|1034.8|26
1622109920000|2021-05-27 10:05:20|1035.8|1035.4|1036.4|1035.8|1036.4|1036|1035.8|1035.4|3218
1622109940000|2021-05-27 10:05:40|1036.6|1036|1036.4|1036|1037|1036.4|1036.4|1036|463
1622110000000|2021-05-27 10:06:40|1036.2||1036.2||1036.2||1036.2||0
1622110010000|2021-05-27 10:06:50|1036|1035.6|1035.4|1035.2|1036|1035.6|1035.4|1035.2|1970
1622110020000|2021-05-27 10:07:00|1035.6|1035.4|1036|1035.4|1036|1035.6|1035.6|1035.4|2132
1622110030000|2021-05-27 10:07:10|||||||||116
1622110050000|2021-05-27 10:07:30|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1622110070000|2021-05-27 10:07:50|1036|1035.4|1036.2|1035.6|1036.2|1035.6|1036|1035.4|0
1622110080000|2021-05-27 10:08:00|1036.4|1035.8|1036.4|1036|1036.6|1036|1036.4|1035.8|250
1622110090000|2021-05-27 10:08:10|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|430
1622110110000|2021-05-27 10:08:30|||||||||450
1622110120000|2021-05-27 10:08:40|1035.8|1035.8|1036.4|1035.8|1036.4|1035.8|1035.8|1035.8|0
1622110130000|2021-05-27 10:08:50||1036||1036||1036||1036|0
1622110140000|2021-05-27 10:09:00|1036.6|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036.2|600
1622110150000|2021-05-27 10:09:10||1036||1036||1036||1036|0
1622110160000|2021-05-27 10:09:20||1036.2||1036.2||1036.2||1036.2|0
1622110170000|2021-05-27 10:09:30||1036||1036||1036||1036|0
1622110180000|2021-05-27 10:09:40|1036.4|1035.8|1036.6|1035.8|1036.6|1035.8|1036.4|1035.8|0
1622110190000|2021-05-27 10:09:50|1036.4||1036.2||1036.4||1036.2||0
1622110200000|2021-05-27 10:10:00|1036.4||1036.6||1036.6||1036.4||0
1622110230000|2021-05-27 10:10:30|1036.4||1036.4||1036.4||1036.4||0
1622110240000|2021-05-27 10:10:40|1036.6|1036|1036.6|1036|1036.6|1036|1036.6|1036|1166
1622110290000|2021-05-27 10:11:30|1036.8|1036.2|1037|1036.2|1037.2|1036.2|1036.6|1036.2|3021
1622110310000|2021-05-27 10:11:50||1036.4||1036.6||1036.6||1036.4|0
1622110320000|2021-05-27 10:12:00|1037.2|1036.8|1037|1036.6|1037.6|1037|1037|1036.6|1668
1622110330000|2021-05-27 10:12:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|709
1622110350000|2021-05-27 10:12:30|1037|1036.6|1037|1036.4|1037.2|1036.6|1036.8|1036.4|468
1622110370000|2021-05-27 10:12:50||1036.6||1036.4||1036.6||1036.4|0
1622110380000|2021-05-27 10:13:00|1036.8||1036.8||1036.8||1036.8||0
1622110390000|2021-05-27 10:13:10|1037|1036.6|1036.6|1036|1037.2|1036.6|1036.4|1036|426
1622110400000|2021-05-27 10:13:20|1037.2|1036.2|1037|1036.4|1037.2|1036.4|1037|1036.2|3000
1622110410000|2021-05-27 10:13:30|||||||||390
1622110420000|2021-05-27 10:13:40||1036.6||1036.4||1036.6||1036.4|0
1622110430000|2021-05-27 10:13:50||1036.6||1036.4||1036.6||1036.4|0
1622110440000|2021-05-27 10:14:00||1036.6||1036.4||1036.6||1036.4|0
1622110450000|2021-05-27 10:14:10|1036.8|1036.2|1036.4|1036.2|1036.8|1036.2|1036.4|1036.2|0
1622110460000|2021-05-27 10:14:20|1036|1036|1036.4|1036.2|1036.4|1036.2|1036|1035.8|588
1622110470000|2021-05-27 10:14:30|1036.2|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|250
1622110500000|2021-05-27 10:15:00|1036.2||1036.2||1036.4||1036.2||0
1622110510000|2021-05-27 10:15:10|1036||1036.4||1036.4||1036||392
1622110520000|2021-05-27 10:15:20|1036.2|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|100
1622110550000|2021-05-27 10:15:50||1036||1036||1036||1036|0
1622110560000|2021-05-27 10:16:00|1036.6|1036.2|1037|1036.6|1037.2|1036.6|1036.6|1036.2|384
1622110570000|2021-05-27 10:16:10|1036.8|1036.8|1037.2|1036.6|1037.2|1036.8|1036.8|1036.4|1075
1622110580000|2021-05-27 10:16:20|1037||1037.2||1037.2||1037||0
1622110590000|2021-05-27 10:16:30|1037|1036.4|1036.6|1036|1037|1036.4|1036.4|1036|0
1622110620000|2021-05-27 10:17:00|1036.8|1036.2|1036.8|1036.2|1037|1036.6|1036.6|1036.2|799
1622110630000|2021-05-27 10:17:10|1037|1036.4|1037|1036.4|1037|1036.4|1037|1036.4|0
1622110650000|2021-05-27 10:17:30||1036.6||1036.6||1036.6||1036.6|58
1622110660000|2021-05-27 10:17:40|1037.2|1036.8|1037.4|1037|1037.6|1037.2|1037.2|1036.8|442
1622110670000|2021-05-27 10:17:50|1037.2|1036.8|1037.2|1036.6|1037.2|1036.8|1037.2|1036.6|250
1622110700000|2021-05-27 10:18:20|1037|1036.4|1037|1036.4|1037|1036.4|1036.8|1036.4|628
1622110710000|2021-05-27 10:18:30|1036.8|1036.6|1036.8|1036.4|1037|1036.6|1036.8|1036.4|250
1622110730000|2021-05-27 10:18:50|1037|1036.6|1037.6|1037|1037.6|1037|1037|1036.6|1171
1622110740000|2021-05-27 10:19:00|1037.4||1037.4||1037.4||1037.4||0
1622110750000|2021-05-27 10:19:10|1037.6||1037.4||1037.6||1037.4||0
1622110760000|2021-05-27 10:19:20|1037.6|1037.2|1037.8|1037.4|1038|1037.4|1037.6|1037.2|0
1622110800000|2021-05-27 10:20:00|1038|1037.6|1037.8|1037.2|1038.4|1037.6|1037.6|1037.2|3980
1622110810000|2021-05-27 10:20:10||1037.4||1037.4||1037.4||1037.4|0
1622110830000|2021-05-27 10:20:30|1037.2|1037|1037.8|1037.2|1037.8|1037.2|1037.2|1037|6337
1622110840000|2021-05-27 10:20:40|1038|1037.4|1037.8|1037.2|1038|1037.6|1037.8|1037.2|806
1622110870000|2021-05-27 10:21:10|1037.6||1037.8||1037.8||1037.6||0
1622110880000|2021-05-27 10:21:20|1038||1038||1038||1038||0
1622110890000|2021-05-27 10:21:30|1037.8|1037.4|1038|1037.2|1038.2|1037.8|1037.8|1037.2|2537
1622110910000|2021-05-27 10:21:50||1037.4||1037.6||1037.6||1037.4|0
1622110920000|2021-05-27 10:22:00|1038.2|1037.8|1038.6|1038|1038.6|1038|1038.2|1037.8|0
1622110930000|2021-05-27 10:22:10|1038.4|1037.8|1037.8|1037.4|1038.4|1037.8|1037.6|1037.4|1381
1622110970000|2021-05-27 10:22:50|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.2|1037|965
1622110980000|2021-05-27 10:23:00|1037.6|1037.2|1037.8|1037.2|1037.8|1037.2|1037.4|1037|1858
1622110990000|2021-05-27 10:23:10|1037.6||1037.6||1037.6||1037.6||0
1622111000000|2021-05-27 10:23:20|1037.4|1037|1037.4|1037|1037.4|1037|1037.4|1037|0
1622111010000|2021-05-27 10:23:30|1037.2|1036.8|1037.4|1036.8|1037.4|1036.8|1037|1036.6|1725
1622111020000|2021-05-27 10:23:40||1036.6||1036.6||1036.6||1036.6|0
1622111040000|2021-05-27 10:24:00|1037.2|1036.4|1036.6|1036.2|1037.2|1036.4|1036.6|1036|0
1622111050000|2021-05-27 10:24:10|1036.4|1036|1036.6|1036|1036.6|1036|1036.4|1036|0
1622111060000|2021-05-27 10:24:20||1036.2||1036.2||1036.2||1036.2|0
1622111090000|2021-05-27 10:24:50|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|609
1622111100000|2021-05-27 10:25:00|1036.6|1036.2|1036.6|1036.4|1036.8|1036.4|1036.6|1036.2|240
1622111120000|2021-05-27 10:25:20|1036.4|1036.2|1036.4|1035.8|1036.4|1036.2|1036.4|1035.8|10
1622111130000|2021-05-27 10:25:30|1036.2||1036.2||1036.2||1036.2||0
1622111140000|2021-05-27 10:25:40|1036.4||1036.4||1036.4||1036.4||0
1622111150000|2021-05-27 10:25:50|1036.2|1035.6|1035.6|1035.2|1036.2|1035.6|1035.6|1035.2|294
1622111160000|2021-05-27 10:26:00||1035||1035||1035.2||1035|0
1622111170000|2021-05-27 10:26:10|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|96
1622111180000|2021-05-27 10:26:20|1035.4|1035|1035.4|1035|1035.4|1035|1035.2|1035|1806
1622111200000|2021-05-27 10:26:40||1035.2||1035||1035.2||1035|0
1622111240000|2021-05-27 10:27:20|1035.2|1034.8|1036|1035.6|1036|1035.6|1035|1034.4|6000
1622111250000|2021-05-27 10:27:30|1036.2|1035.8|1036.4|1035.8|1036.4|1036|1036.2|1035.8|635
1622111260000|2021-05-27 10:27:40|1036.6|1036|1037|1036.4|1037.6|1037|1036.6|1036|3540
1622111280000|2021-05-27 10:28:00|1036.8|1036.2|1036.8|1036.4|1037|1036.4|1036.8|1036.2|0
1622111300000|2021-05-27 10:28:20||1036.6||1036.4||1036.6||1036.4|1000
1622111310000|2021-05-27 10:28:30|1036.6|1036.6|1037.2|1036.6|1037.2|1036.8|1036.6|1036.4|2000
1622111350000|2021-05-27 10:29:10|1037|1036.4|1036.8|1036.4|1037|1036.4|1036.8|1036.4|0
1622111360000|2021-05-27 10:29:20|1037|1036.6|1036.4|1036|1037|1036.8|1036.4|1036|1393
1622111400000|2021-05-27 10:30:00||1036.2||1036||1036.2||1036|0
1622111460000|2021-05-27 10:31:00||1036.2||1036||1036.2||1036|77
1622111470000|2021-05-27 10:31:10|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1035.8|1035.2|1558
1622111480000|2021-05-27 10:31:20|1035.8|1035.4|1035.4|1035|1035.8|1035.4|1035.2|1035|736
1622111490000|2021-05-27 10:31:30|1035.6|1035.2|1036|1035.6|1036|1035.6|1035.6|1035.2|2043
1622111500000|2021-05-27 10:31:40||1035.8||1035.8||1035.8||1035.8|3
1622111510000|2021-05-27 10:31:50|1035.8|1035.6|1035.8|1035.2|1035.8|1035.6|1035.8|1035.2|160
1622111520000|2021-05-27 10:32:00||1035.4||1035.2||1035.4||1035.2|0
1622111530000|2021-05-27 10:32:10|1035.6|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|250
1622111540000|2021-05-27 10:32:20||1035.4||1035.4||1035.6||1035.4|492
1622111550000|2021-05-27 10:32:30|1035.6|1035.2|1035.6|1035|1035.6|1035.2|1035.6|1035|5
1622111570000|2021-05-27 10:32:50|1035.4|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035|250
1622111620000|2021-05-27 10:33:40|1035.8|1035.4|1035.8|1035.6|1035.8|1035.6|1035.8|1035.4|266
1622111640000|2021-05-27 10:34:00||1035.4||1035.4||1035.4||1035.4|0
1622111670000|2021-05-27 10:34:30|1036|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|1628
1622111680000|2021-05-27 10:34:40|1036||1035.8||1036||1035.8||0
1622111690000|2021-05-27 10:34:50|1036|1035.6|1036|1035.8|1036|1035.8|1036|1035.6|5
1622111700000|2021-05-27 10:35:00||1035.6||1035.4||1035.6||1035.4|1
1622111720000|2021-05-27 10:35:20|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|1035.8|1035.2|0
1622111740000|2021-05-27 10:35:40|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1622111750000|2021-05-27 10:35:50|1035.8||1036||1036||1035.8||0
1622111760000|2021-05-27 10:36:00||1035.6||1035.6||1035.6||1035.6|0
1622111770000|2021-05-27 10:36:10|||||||||7
1622111840000|2021-05-27 10:37:20||1035.8||1035.8||1035.8||1035.8|471
1622111850000|2021-05-27 10:37:30|||||||||623
1622111870000|2021-05-27 10:37:50|1036.4|1036.2|1036.4|1036|1036.8|1036.4|1036|1035.8|5599
1622111880000|2021-05-27 10:38:00|1036.6||1036.6||1036.6||1036.6||0
1622111890000|2021-05-27 10:38:10|1036.4|1036.2|1036.6|1036|1036.6|1036.2|1036.4|1036|251
1622111930000|2021-05-27 10:38:50|1036.4||1036.4||1036.4||1036.4||0
1622111940000|2021-05-27 10:39:00|||||||||250
1622111990000|2021-05-27 10:39:50|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036|1035.8|1247
1622112000000|2021-05-27 10:40:00|1036.4|1036|1036.4|1036|1036.8|1036.2|1036.4|1036|800
1622112010000|2021-05-27 10:40:10|1036.2|1036.2|1036.8|1036.4|1036.8|1036.6|1036.2|1036|3244
1622112060000|2021-05-27 10:41:00|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.4|1036|1465
1622112070000|2021-05-27 10:41:10|1036.4|1036|1036.6|1036|1036.6|1036|1036.4|1036|0
1622112080000|2021-05-27 10:41:20|1036.4||1036.4||1036.4||1036.4||0
1622112090000|2021-05-27 10:41:30|1036.6|1036.2|1036.4|1036|1036.6|1036.2|1036.4|1036|242
1622112100000|2021-05-27 10:41:40|1036.6||1036.6||1036.6||1036.4||0
1622112110000|2021-05-27 10:41:50|1036.4||1036.4||1036.6||1036.4||0
1622112120000|2021-05-27 10:42:00|1036.6||1036.6||1036.6||1036.4||0
1622112140000|2021-05-27 10:42:20|1036.4||1036.4||1036.4||1036.4||0
1622112150000|2021-05-27 10:42:30|1036.6|1036.2|1037|1036.6|1037|1036.6|1036.6|1036.2|539
1622112170000|2021-05-27 10:42:50|1037.2||1037.2||1037.2||1037||200
1622112180000|2021-05-27 10:43:00|1037.4|1036.8|1037.2|1036.8|1037.4|1036.8|1037.2|1036.8|0
1622112190000|2021-05-27 10:43:10|1037.4|1037|1037.2|1036.6|1037.4|1037.2|1037.2|1036.6|865
1622112200000|2021-05-27 10:43:20||1036.8||1036.8||1036.8||1036.8|563
1622112220000|2021-05-27 10:43:40|1037.6|1036.6|1037.6|1037.2|1037.6|1037.4|1037|1036.6|18679
1622112240000|2021-05-27 10:44:00|1037.4|1037|1037|1036.8|1037.4|1037|1037|1036.6|662
1622112250000|2021-05-27 10:44:10|1036.8|1036.6|1036.8|1036.4|1036.8|1036.8|1036.8|1036.4|301
1622112260000|2021-05-27 10:44:20||1036.2||1036.4||1036.4||1036.2|0
1622112270000|2021-05-27 10:44:30|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036|492
1622112280000|2021-05-27 10:44:40|1036.6||1036.6||1036.6||1036.6||0
1622112330000|2021-05-27 10:45:30|1036.8|1036.4|1036.8|1036.4|1036.8|1036.6|1036.8|1036.4|1304
1622112340000|2021-05-27 10:45:40|1036.6|1036.2|1036|1035.6|1036.6|1036.2|1035.8|1035.4|3010
1622112350000|2021-05-27 10:45:50|1036.2||1036.2||1036.2||1036.2||0
1622112360000|2021-05-27 10:46:00|1036|1035.4|1035.6|1035.4|1036.2|1035.8|1035.6|1035.4|2650
1622112370000|2021-05-27 10:46:10|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|110
1622112380000|2021-05-27 10:46:20|1036|1035.6|1036.2|1035.6|1036.2|1035.8|1035.8|1035.6|1429
1622112400000|2021-05-27 10:46:40|1036|1035.8|1036.2|1035.8|1036.4|1035.8|1036|1035.8|0
1622112410000|2021-05-27 10:46:50|1036|1035.6|1036|1035.6|1036.2|1035.6|1036|1035.6|25
1622112420000|2021-05-27 10:47:00|1035.8|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|582
1622112430000|2021-05-27 10:47:10|1035.6|1035.4|1035.2|1035|1035.6|1035.4|1035.2|1035|618
1622112440000|2021-05-27 10:47:20|1035.4|1035.2|1035.4|1035.2|1035.4|1035.2|1035.4|1035|2763
1622112450000|2021-05-27 10:47:30|1035.6|1035.4|1036|1035.6|1036.2|1035.6|1035.6|1035.4|221
1622112460000|2021-05-27 10:47:40||1035.4||1035.4||1035.6||1035.4|0
1622112470000|2021-05-27 10:47:50|1035.8|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|750
1622112510000|2021-05-27 10:48:30|1035.8||1035.8||1035.8||1035.8||0
1622112520000|2021-05-27 10:48:40|1035.6|1035.4|1035.8|1035.2|1035.8|1035.4|1035.6|1035.2|735
1622112540000|2021-05-27 10:49:00|1036|1035.4|1036.2|1035.8|1036.6|1035.8|1036|1035.4|1211
1622112570000|2021-05-27 10:49:30|1036.4|1036|1036.4|1035.8|1036.4|1036|1036.2|1035.8|500
1622112580000|2021-05-27 10:49:40|1036.2|1036|1036.6|1036|1036.6|1036|1036.2|1036|0
1622112600000|2021-05-27 10:50:00|1036.4|1035.8|1036.4|1036|1036.4|1036|1036|1035.8|909
1622112610000|2021-05-27 10:50:10||1035.8||1035.8||1035.8||1035.8|0
1622112620000|2021-05-27 10:50:20||1036||1036||1036||1036|0
1622112660000|2021-05-27 10:51:00|1036.2||1036.2||1036.2||1036.2||0
1622112670000|2021-05-27 10:51:10|1036|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|24
1622112720000|2021-05-27 10:52:00|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1622112760000|2021-05-27 10:52:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|0
1622112800000|2021-05-27 10:53:20||1035.8||1035.8||1035.8||1035.8|49
1622112810000|2021-05-27 10:53:30||1035.6||1035.6||1035.8||1035.6|0
1622112830000|2021-05-27 10:53:50|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|0
1622112840000|2021-05-27 10:54:00||1035.2||1035.4||1035.4||1035.2|0
1622112850000|2021-05-27 10:54:10|1035.6|1035.6|1035.6|1035.2|1035.6|1035.6|1035.4|1035.2|1084
1622112860000|2021-05-27 10:54:20|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|1035.8|1035.4|220
1622112870000|2021-05-27 10:54:30||1035.6||1035.6||1035.6||1035.4|0
1622112880000|2021-05-27 10:54:40|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|7
1622112990000|2021-05-27 10:56:30|1036|1035.6|1036|1035.6|1036|1035.8|1035.8|1035.6|1529
1622113000000|2021-05-27 10:56:40|1035.8|1035.4|1035.8|1035.4|1036|1035.4|1035.8|1035.4|0
1622113010000|2021-05-27 10:56:50|1035.6|1035.6|1035.8|1035.6|1035.8|1035.6|1035.6|1035.4|58
1622113020000|2021-05-27 10:57:00|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|85
1622113040000|2021-05-27 10:57:20|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.4|1035.2|138
1622113070000|2021-05-27 10:57:50|1036|1035.8|1035.6|1035.2|1036|1035.8|1035.2|1035|10096
1622113080000|2021-05-27 10:58:00||1035||1035||1035||1035|0
1622113100000|2021-05-27 10:58:20||1035.2||1035.2||1035.2||1035.2|0
1622113120000|2021-05-27 10:58:40|1035.8|1035.4|1036|1035.6|1036|1035.6|1035.8|1035.4|1257
1622113150000|2021-05-27 10:59:10|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|650
1622113160000|2021-05-27 10:59:20|1036|1035.6|1035.4|1035|1036|1035.6|1035.4|1035|472
1622113180000|2021-05-27 10:59:40|1035.6|1035.2|1035.8|1035.4|1035.8|1035.4|1035.6|1035.2|0
1622113190000|2021-05-27 10:59:50|1036||1035.8||1036||1035.8||0
1622113320000|2021-05-27 11:02:00|1038.8|1036.8|1036.2|1035.4|1038.8|1036.8|1036.2|1034.2|2282
1622113330000|2021-05-27 11:02:10|1036.4|1035.6|1036|1035.6|1036.4|1036|1036|1035.6|2979
1622113340000|2021-05-27 11:02:20|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.6|252
1622113350000|2021-05-27 11:02:30|1036|1036|1036.2|1036|1036.4|1036|1036|1035.8|1
1622113360000|2021-05-27 11:02:40|1036|1035.8|1036|1035.6|1036|1035.8|1036|1035.6|1
1622113380000|2021-05-27 11:03:00|1036.2||1036.2||1036.2||1036.2||0
1622113410000|2021-05-27 11:03:30|1036|1035.8|1036.4|1036|1036.4|1036|1035.8|1035.8|1313
1622113430000|2021-05-27 11:03:50|1036.2|1035.8|1035.8|1035.6|1036.2|1035.8|1035.8|1035.6|408
1622113440000|2021-05-27 11:04:00|1036||1036||1036||1036||0
1622113450000|2021-05-27 11:04:10|1035.8||1035.8||1035.8||1035.8||0
1622113460000|2021-05-27 11:04:20|1036|1035.8|1036|1035.6|1036.2|1036|1036|1035.6|1505
1622113470000|2021-05-27 11:04:30|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|1036.2|1035.8|0
1622113480000|2021-05-27 11:04:40|1036||1036||1036||1036||0
1622113500000|2021-05-27 11:05:00||1035.6||1035.6||1035.6||1035.6|0
1622113550000|2021-05-27 11:05:50|1036.2|1035.8|1036.2|1035.8|1036.2|1036|1036.2|1035.8|1744
1622113560000|2021-05-27 11:06:00|1036||1036.2||1036.2||1036||0
1622113610000|2021-05-27 11:06:50|1036|1035.6|1035.8|1035.6|1036|1035.6|1035.8|1035.6|51
1622113620000|2021-05-27 11:07:00|1035.6|1035.4|1035.8|1035.4|1035.8|1035.4|1035.6|1035.4|832
1622113630000|2021-05-27 11:07:10|1036|1035.6|1036|1035.6|1036|1035.6|1036|1035.6|193
1622113680000|2021-05-27 11:08:00|1035.8||1035.8||1035.8||1035.8||0
1622113720000|2021-05-27 11:08:40|1036|1035.8|1036.2|1036|1036.2|1036|1036|1035.8|759
1622113730000|2021-05-27 11:08:50|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.2|1036|732
1622113740000|2021-05-27 11:09:00|1036.2|1035.8|1036|1035.6|1036.2|1035.8|1036|1035.6|347
1622113750000|2021-05-27 11:09:10|1036.2||1036.2||1036.2||1036.2||0
1622113790000|2021-05-27 11:09:50|1036|1035.4|1036|1035.4|1036|1035.4|1036|1035.4|0
1622113800000|2021-05-27 11:10:00||1035.6||1035.4||1035.6||1035.4|0
1622113900000|2021-05-27 11:11:40|1035.8|1035.6|1035.6|1035.4|1035.8|1035.6|1035.6|1035.4|1001
1622113910000|2021-05-27 11:11:50|1035.8|1035.2|1035.8|1035.4|1035.8|1035.4|1035.8|1035.2|311
1622113920000|2021-05-27 11:12:00|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|1035.6|1035.2|0
1622113930000|2021-05-27 11:12:10||1035.4||1035.4||1035.4||1035.4|0
1622113940000|2021-05-27 11:12:20|1035.8|1035.6|1035.8|1035.4|1036|1035.6|1035.6|1035.4|3207
1622113980000|2021-05-27 11:13:00|1036|1035.6|1036.4|1036|1036.8|1036.4|1036|1035.6|3585
1622113990000|2021-05-27 11:13:10|1036.6|1036.2|1037|1036.4|1037|1036.4|1036.6|1036.2|1841
1622114000000|2021-05-27 11:13:20||1036.6||1036.6||1036.6||1036.6|250
1622114010000|2021-05-27 11:13:30|1036.8||1037||1037||1036.8||929
1622114020000|2021-05-27 11:13:40|1036.8||1036.8||1036.8||1036.8||0
1622114030000|2021-05-27 11:13:50||1036.4||1036.4||1036.4||1036.4|465
1622114040000|2021-05-27 11:14:00|1036.6|1036.2|1036.8|1036.2|1036.8|1036.2|1036.6|1036.2|94
1622114050000|2021-05-27 11:14:10|1036.6||1036.6||1036.6||1036.6||0
1622114060000|2021-05-27 11:14:20|1036.8||1036.8||1036.8||1036.8||0
1622114080000|2021-05-27 11:14:40|1036.6||1036.6||1036.6||1036.6||0
1622114090000|2021-05-27 11:14:50|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|421
1622114100000|2021-05-27 11:15:00|1036.8||1036.8||1036.8||1036.8||0
1622114110000|2021-05-27 11:15:10|1036.6||1036.6||1036.6||1036.6||0
1622114190000|2021-05-27 11:16:30|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|384
1622114200000|2021-05-27 11:16:40|1036.4|1036|1036.2|1035.6|1036.4|1036|1036|1035.6|1212
1622114210000|2021-05-27 11:16:50|1036.4|1035.8|1036.6|1036|1036.6|1036|1036.4|1035.8|10
1622114220000|2021-05-27 11:17:00||1036.2||1036.2||1036.2||1036.2|0
1622114230000|2021-05-27 11:17:10|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|1036.8|1036.4|0
1622114250000|2021-05-27 11:17:30||1036.6||1036.6||1036.6||1036.6|0
1622114280000|2021-05-27 11:18:00||1036.4||1036.4||1036.4||1036.4|0
1622114300000|2021-05-27 11:18:20|1036.6|1036.2|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|1250
1622114310000|2021-05-27 11:18:30|1036.8||1036.6||1036.8||1036.6||0
1622114340000|2021-05-27 11:19:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.6|1036.2|0
1622114400000|2021-05-27 11:20:00|1036.8|1036.4|1036.6|1036.2|1036.8|1036.4|1036.4|1036|450
1622114410000|2021-05-27 11:20:10|1036.4|1036|1036.6|1036|1036.6|1036.2|1036.4|1036|0
1622114430000|2021-05-27 11:20:30|1036.4|1036.2|1036.4|1036|1036.4|1036.2|1036.4|1036|0
1622114440000|2021-05-27 11:20:40|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|1036.6|1036.2|821
1622114450000|2021-05-27 11:20:50||1036||1036||1036||1036|0
1622114460000|2021-05-27 11:21:00||1036.2||1036.2||1036.2||1036.2|0
1622114500000|2021-05-27 11:21:40|1036.8|1036.4|1037|1036.6|1037|1036.6|1036.8|1036.2|1523
1622114510000|2021-05-27 11:21:50|1037.2|1036.8|1037.4|1036.8|1037.4|1036.8|1037.2|1036.8|0
1622114540000|2021-05-27 11:22:20|||||||||10
1622114650000|2021-05-27 11:24:10|1037.2||1037.4||1037.4||1037||250
1622114660000|2021-05-27 11:24:20||1036.6||1036.6||1036.6||1036.6|0
1622114680000|2021-05-27 11:24:40|1037.2|1036.8|1037|1036.4|1037.4|1037|1036.8|1036.4|250
1622114720000|2021-05-27 11:25:20|1036.8|1036.2|1036.6|1036.2|1036.8|1036.2|1036.6|1036.2|310
1622114750000|2021-05-27 11:25:50|1036.8|1036.4|1036.8|1036.4|1037|1036.6|1036.8|1036.4|2580
1622114800000|2021-05-27 11:26:40|1037|1036.6|1037.6|1037.2|1038|1037.6|1037|1036.6|3111
1622114830000|2021-05-27 11:27:10|1037.8|1037.4|1038.2|1037.8|1038.2|1037.8|1037.8|1037.4|1850
1622114850000|2021-05-27 11:27:30||1038||1037.8||1038||1037.8|1616
1622114880000|2021-05-27 11:28:00|1038|1037|1037.4|1037|1038.4|1037.6|1037.2|1036.8|21861
1622114890000|2021-05-27 11:28:10|1037.2|1036.8|1036.8|1036.4|1037.2|1036.8|1036.4|1036.2|1106
1622114900000|2021-05-27 11:28:20|1037|1036.6|1037.2|1036.8|1037.4|1037|1037|1036.6|337
1622114910000|2021-05-27 11:28:30|1037.4|1036.6|1037.6|1037.2|1037.6|1037.2|1037.4|1036.6|2164
1622114920000|2021-05-27 11:28:40|1037.4|1037|1037.4|1036.8|1037.4|1037|1037.2|1036.8|270
1622114930000|2021-05-27 11:28:50|1037.2||1037.2||1037.2||1037.2||0
1622114940000|2021-05-27 11:29:00|1037.4|1037|1038.4|1038|1038.4|1038|1037.4|1037|1675
1622114950000|2021-05-27 11:29:10|1038|1037.8|1038.4|1038|1038.4|1038|1038|1037.8|1200
1622114960000|2021-05-27 11:29:20|1038.2|1037.8|1038.4|1037.8|1038.4|1037.8|1038.2|1037.8|0
1622114970000|2021-05-27 11:29:30|1038.2||1038.2||1038.2||1038||0
1622114990000|2021-05-27 11:29:50|1038|1037.6|1037.8|1037.4|1038|1037.6|1037.8|1037.4|588
1622115010000|2021-05-27 11:30:10|1037.6|1037.2|1037.4|1037|1037.6|1037.2|1037.4|1036.8|484
1622115030000|2021-05-27 11:30:30|1037.6|1037.2|1037.8|1037.2|1038|1037.6|1037.6|1037.2|699
1622115040000|2021-05-27 11:30:40||1037.4||1037.4||1037.4||1037.4|0
1622115050000|2021-05-27 11:30:50||1037.2||1037.2||1037.2||1037.2|50
1622115090000|2021-05-27 11:31:30|||||||||90
1622115100000|2021-05-27 11:31:40|1037.6||1037.6||1037.6||1037.6||0
1622115110000|2021-05-27 11:31:50|1037.4|1037|1037.6|1037|1037.8|1037|1037.4|1036.8|217
1622115130000|2021-05-27 11:32:10||1037.2||1037||1037.2||1037|0
1622115170000|2021-05-27 11:32:50||1037.2||1037.2||1037.2||1037.2|0
1622115260000|2021-05-27 11:34:20|1037.4|1037|1037.4|1037|1037.6|1037|1037.2|1036.8|92
1622115300000|2021-05-27 11:35:00|1037.8|1037.2|1037.8|1037.4|1038.2|1037.6|1037.8|1037.2|920
1622115310000|2021-05-27 11:35:10|1038|1037.2|1037.4|1037|1038|1037.2|1037.4|1037|0
1622115320000|2021-05-27 11:35:20|1037.6|1037.2|1037.8|1037.2|1037.8|1037.4|1037.6|1037.2|1614
1622115340000|2021-05-27 11:35:40|1038|1037.4|1038.8|1038.4|1038.8|1038.6|1038|1037.4|4280
1622115380000|2021-05-27 11:36:20|1038.6|1038.6|1038.6|1038.2|1038.6|1038.6|1038.6|1038.2|0
1622115390000|2021-05-27 11:36:30|1038.4|1038|1038.2|1037.6|1038.4|1038|1038.2|1037.6|415
1622115410000|2021-05-27 11:36:50||1037.8||1037.8||1037.8||1037.8|0
1622115420000|2021-05-27 11:37:00|1038.4|1038|1039.2|1038.6|1039.6|1039|1038.4|1038|2988
1622115470000|2021-05-27 11:37:50||1038.8||1038.8||1039||1038.8|0
1622115480000|2021-05-27 11:38:00|1039|1038.6|1039|1038.6|1039.2|1038.8|1039|1038.6|0
1622115490000|2021-05-27 11:38:10|1039.2|1038.8|1039.4|1039|1039.4|1039|1039.2|1038.6|1169
1622115520000|2021-05-27 11:38:40|1039.2|1038.8|1039.4|1038.8|1039.4|1038.8|1039.2|1038.8|0
1622115530000|2021-05-27 11:38:50|1039.2|1038.6|1038.8|1038.2|1039.2|1038.6|1038.8|1038.2|700
1622115600000|2021-05-27 11:40:00||1038.4||1038.4||1038.4||1038.4|0
1622115610000|2021-05-27 11:40:10|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|0
1622115680000|2021-05-27 11:41:20|1038.6|1038.2|1038.4|1038|1038.6|1038.2|1038.4|1038|720
1622115690000|2021-05-27 11:41:30|1038.6|1038.2|1038.6|1038.2|1038.6|1038.2|1038.4|1038|1176
1622115710000|2021-05-27 11:41:50|1038.8|1038.4|1039|1038.4|1039|1038.6|1038.6|1038.2|1392
1622115720000|2021-05-27 11:42:00|1038.8|1038.6|1039|1038.6|1039|1038.6|1038.8|1038.6|0
1622115730000|2021-05-27 11:42:10|1039.2|1038.8|1039|1038.8|1039.2|1039|1039|1038.8|532
1622115740000|2021-05-27 11:42:20|1039.2|1039|1039|1038.4|1039.2|1039|1039|1038.4|471
1622115750000|2021-05-27 11:42:30|1038.8|1038.6|1038.8|1038.4|1038.8|1038.6|1038.6|1038.4|0
1622115760000|2021-05-27 11:42:40|1038.6||1038.8||1038.8||1038.6||1
1622115770000|2021-05-27 11:42:50|1038.6|1038.2|1039|1038.4|1039|1038.4|1038.6|1038.2|599
1622115780000|2021-05-27 11:43:00|1038.8||1038.8||1039||1038.8||0
1622115790000|2021-05-27 11:43:10|1039||1039||1039||1039||0
1622115800000|2021-05-27 11:43:20|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|1038.8|1038.2|0
1622115810000|2021-05-27 11:43:30|1039|1038.4|1039.6|1039|1039.8|1039.2|1039|1038.4|480
1622115820000|2021-05-27 11:43:40|1039.4|1038.8|1039.6|1038.8|1039.6|1038.8|1039.4|1038.8|0
1622115840000|2021-05-27 11:44:00|1039.4|1039|1039.6|1039.2|1039.6|1039.2|1039.4|1039|450
1622115850000|2021-05-27 11:44:10|1039.8|1039.4|1039.8|1039.6|1039.8|1039.6|1039.8|1039.4|135
1622115870000|2021-05-27 11:44:30|1039.6|1039.4|1039.6|1039|1039.6|1039.4|1039.6|1039|294
1622115880000|2021-05-27 11:44:40||1039.2||1039.2||1039.2||1039.2|0
1622115890000|2021-05-27 11:44:50|1039.8|1039.4|1040.4|1039.8|1040.4|1039.8|1039.8|1039.4|3413
1622115900000|2021-05-27 11:45:00|1040.2||1040.2||1040.2||1040.2||0
1622115910000|2021-05-27 11:45:10|1040.4|1040|1040.4|1040|1040.4|1040.2|1040.4|1040|0
1622115930000|2021-05-27 11:45:30||1040.2||1040.2||1040.2||1040.2|149
1622115950000|2021-05-27 11:45:50|1040.8|1040.6|1040.6|1040.2|1041|1040.6|1040.6|1040.2|13504
1622115960000|2021-05-27 11:46:00|1040.8|1040.4|1040.6|1040.2|1041.2|1040.6|1040.6|1040.2|1454
1622115970000|2021-05-27 11:46:10|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|0
1622115980000|2021-05-27 11:46:20|1040.6||1040.6||1040.6||1040.6||0
1622116010000|2021-05-27 11:46:50|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|437
1622116020000|2021-05-27 11:47:00||1040.2||1040.2||1040.2||1040.2|0
1622116040000|2021-05-27 11:47:20|1040.6||1040.6||1040.6||1040.6||0
1622116050000|2021-05-27 11:47:30|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|250
1622116070000|2021-05-27 11:47:50|1040.6|1040.6|1040.8|1040.4|1040.8|1040.6|1040.6|1040.2|501
1622116080000|2021-05-27 11:48:00|1040.6|1040.2|1040.6|1040.2|1040.8|1040.2|1040.6|1040.2|0
1622116090000|2021-05-27 11:48:10|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.2|49
1622116110000|2021-05-27 11:48:30|1040.6|1040.2|1040.6|1040.2|1040.6|1040.4|1040.6|1040.2|16
1622116120000|2021-05-27 11:48:40|1040.4|1040|1040.6|1040.2|1040.6|1040.2|1040.4|1040|1935
1622116140000|2021-05-27 11:49:00|1040.8|1040.4|1040.6|1040.2|1040.8|1040.4|1040.2|1039.8|4135
1622116160000|2021-05-27 11:49:20|1040.8|1040.4|1040.8|1040.4|1040.8|1040.6|1040.8|1040.4|2345
1622116190000|2021-05-27 11:49:50|1040.6|1040.2|1040.6|1040.2|1040.8|1040.4|1040.4|1039.8|3321
1622116200000|2021-05-27 11:50:00|1040.8|1040|1040.4|1040|1040.8|1040|1040.2|1039.8|1500
1622116210000|2021-05-27 11:50:10|1040.6|1039.8|1040.4|1040|1040.6|1040|1040.2|1039.8|2366
1622116220000|2021-05-27 11:50:20|1040.6|1040.2|1040.8|1040.4|1040.8|1040.4|1040.6|1040|371
1622116250000|2021-05-27 11:50:50|||||||||150
1622116260000|2021-05-27 11:51:00|1041|1040.6|1041.4|1041|1041.6|1041|1041|1040.6|5054
1622116270000|2021-05-27 11:51:10|1041.6||1041.6||1041.6||1041.6||0
1622116280000|2021-05-27 11:51:20|1041.8|1041.2|1042.2|1041.8|1042.4|1041.8|1041.8|1041.2|1157
1622116290000|2021-05-27 11:51:30|1042.4|1042|1043.2|1042.6|1043.2|1042.6|1042.4|1042|1186
1622116300000|2021-05-27 11:51:40|1043|1042.4|1043.2|1042.6|1043.2|1042.6|1042.8|1042.4|2181
1622116320000|2021-05-27 11:52:00|1043.4|1042.8|1044.4|1043.8|1044.6|1044|1043.4|1042.8|6043
1622116330000|2021-05-27 11:52:10|1044.2|1043.6|1043.8|1043.6|1044.2|1043.6|1043.8|1043.2|964
1622116340000|2021-05-27 11:52:20|1043.6|1043.4|1043.6|1043.2|1043.6|1043.4|1043.6|1043.2|4
1622116350000|2021-05-27 11:52:30|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|567
1622116370000|2021-05-27 11:52:50|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|1043.2|1042.8|0
1622116390000|2021-05-27 11:53:10|1043|1042.6|1042.8|1042.2|1043|1042.6|1042.4|1042|1319
1622116400000|2021-05-27 11:53:20|1042.6|1042.4|1042.8|1042.2|1042.8|1042.6|1042.6|1042.2|1355
1622116410000|2021-05-27 11:53:30||1042.4||1042.4||1042.4||1042.4|0
1622116420000|2021-05-27 11:53:40|1043|1042.6|1043.4|1042.8|1043.4|1042.8|1043|1042.6|995
1622116430000|2021-05-27 11:53:50|1043.6||1043.6||1043.6||1043.6||0
1622116450000|2021-05-27 11:54:10|1043.4||1043.4||1043.4||1043.4||0
1622116460000|2021-05-27 11:54:20|1043.6|1043|1043.8|1043.2|1044|1043.2|1043.6|1043|500
1622116470000|2021-05-27 11:54:30||1043||1043||1043||1043|0
1622116480000|2021-05-27 11:54:40||1043.2||1043.2||1043.2||1043|0
1622116490000|2021-05-27 11:54:50||1043||1043||1043||1043|0
1622116520000|2021-05-27 11:55:20|1043.6|1042.8|1044.4|1043.8|1044.6|1043.8|1043.2|1042.8|1581
1622116530000|2021-05-27 11:55:30|1044.6|1044|1044.8|1044.2|1045|1044.2|1044.6|1044|0
1622116550000|2021-05-27 11:55:50|1045|1044.4|1045|1044.6|1045.4|1044.8|1044.8|1044.4|2681
1622116580000|2021-05-27 11:56:20||1044.8||1044.6||1044.8||1044.6|223
1622116590000|2021-05-27 11:56:30|1045.2|1045|1045.2|1044.8|1045.4|1045|1045.2|1044.6|800
1622116650000|2021-05-27 11:57:30|1045|1044.4|1045|1044.4|1045|1044.6|1044.4|1043.8|3650
1622116660000|2021-05-27 11:57:40|1045.2|1044.6|1045.2|1044.4|1045.2|1044.6|1045.2|1044.4|0
1622116680000|2021-05-27 11:58:00|1045.4|1044.6|1045.2|1044.6|1045.6|1044.8|1045.2|1044.6|0
1622116690000|2021-05-27 11:58:10|1045.4|1044.8|1044.6|1044.2|1045.6|1045|1044.6|1044|2001
1622116700000|2021-05-27 11:58:20|1044.8|1044.4|1044.8|1044.2|1045|1044.4|1044.4|1044|2564
1622116710000|2021-05-27 11:58:30|1044.6|1044|1044.2|1043.8|1044.6|1044|1044.2|1043.8|250
1622116720000|2021-05-27 11:58:40|1044.4|1043.6|1044.2|1043.8|1044.4|1043.8|1043.4|1042.8|3339
1622116730000|2021-05-27 11:58:50|1044.4|1044|1044.6|1044|1044.6|1044|1044.4|1044|770
1622116740000|2021-05-27 11:59:00|||||||||18
1622116760000|2021-05-27 11:59:20|1044.8|1044.2|1044.8|1044.2|1045|1044.6|1044.8|1044.2|1182
1622116770000|2021-05-27 11:59:30|1045|1044.4|1045|1044.4|1045|1044.4|1045|1044.4|0
1622116780000|2021-05-27 11:59:40||1044.6||1044.4||1044.6||1044.4|800
1622116790000|2021-05-27 11:59:50|1045.2|1044.6|1045.2|1045|1045.6|1045.2|1045.2|1044.6|930
1622116800000|2021-05-27 12:00:00|1045.4|1045.2|1046.4|1045.8|1046.4|1046|1045.4|1045|3409
1622116810000|2021-05-27 12:00:10|1046.2|1045.6|1047|1046.4|1047|1046.8|1046.2|1045.6|1432
1622116820000|2021-05-27 12:00:20|1047.2|1046.6|1047.4|1046.8|1047.8|1046.8|1047.2|1046.6|396
1622116830000|2021-05-27 12:00:30|1047.6|1046.6|1047.6|1046.8|1047.8|1047|1047.6|1046.6|305
1622116840000|2021-05-27 12:00:40|1047.4|1046.6|1047.2|1046.6|1047.4|1046.6|1047.2|1046.4|1018
1622116850000|2021-05-27 12:00:50|1047.4|1046.8|1047.8|1047|1047.8|1047|1047.4|1046.8|930
1622116860000|2021-05-27 12:01:00|1048|1047.2|1047.8|1047.2|1048.6|1048|1047.8|1047.2|8888
1622116870000|2021-05-27 12:01:10|1047.6|1047|1047|1046.4|1047.6|1047|1047|1046.4|642
1622116880000|2021-05-27 12:01:20|1046.8|1046.2|1046.4|1045.8|1046.8|1046.2|1046.4|1045.8|326
1622116890000|2021-05-27 12:01:30||1045.6||1045.6||1046||1045.6|0
1622116900000|2021-05-27 12:01:40|1046.2|1045.4|1045.6|1045|1046.2|1045.4|1045.6|1045|360
1622116920000|2021-05-27 12:02:00|1045.8|1045.2|1046.2|1045.6|1046.4|1046|1045.6|1045.2|2227
1622116930000|2021-05-27 12:02:10|1046|1045.4|1045.6|1044.6|1046|1045.4|1045.6|1044.6|396
1622116940000|2021-05-27 12:02:20|1045.4|1044.4|1045.2|1044.2|1045.4|1044.4|1044.8|1044.2|0
1622116950000|2021-05-27 12:02:30|1045|1044|1044.6|1044|1045|1044|1044.4|1043.8|250
1622116960000|2021-05-27 12:02:40|1044.4|1043.8|1044.8|1044.2|1044.8|1044.4|1044.4|1043.8|3139
1622116970000|2021-05-27 12:02:50|1045|1044.4|1044.8|1044|1045.2|1044.6|1044.8|1044|1069
1622116980000|2021-05-27 12:03:00|1045|1044.2|1044.8|1044.4|1045.2|1044.4|1044.8|1044.2|2881
1622116990000|2021-05-27 12:03:10|1045.2|1044.6|1045.2|1044.8|1045.2|1044.8|1045.2|1044.6|738
1622117010000|2021-05-27 12:03:30|1045|1044.6|1045.2|1044.4|1045.2|1044.6|1044.8|1044|3432
1622117020000|2021-05-27 12:03:40|1045|1044.6|1045.2|1044.6|1045.2|1044.6|1045|1044.4|857
1622117030000|2021-05-27 12:03:50||1044.4||1044.4||1044.4||1044.4|0
1622117050000|2021-05-27 12:04:10|1045|1044.6|1044.8|1044.2|1045|1044.6|1044.8|1044.2|251
1622117060000|2021-05-27 12:04:20|||||||||80
1622117070000|2021-05-27 12:04:30|1044.6||1044.6||1044.6||1044.6||0
1622117090000|2021-05-27 12:04:50|1045|1044.4|1044.4|1043.8|1045.2|1044.4|1044.4|1043.6|1515
1622117110000|2021-05-27 12:05:10|1044.6|1044|1045|1044.4|1045|1044.4|1044.6|1044|729
1622117130000|2021-05-27 12:05:30|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|1045.2|1044.6|0
1622117140000|2021-05-27 12:05:40||1044.8||1044.8||1044.8||1044.8|0
1622117220000|2021-05-27 12:07:00|1045|1044.6|1045.4|1045|1045.4|1045|1044.6|1044.2|6051
1622117230000|2021-05-27 12:07:10|1045.2|1044.8|1046|1045.4|1046|1045.4|1045|1044.6|2590
1622117240000|2021-05-27 12:07:20|1045.8|1045.2|1046|1045.4|1046|1045.4|1045.8|1045.2|1322
1622117250000|2021-05-27 12:07:30|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.8|1045|250
1622117260000|2021-05-27 12:07:40|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|0
1622117280000|2021-05-27 12:08:00|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|1045.4|1044.8|0
1622117290000|2021-05-27 12:08:10||1045||1044.8||1045||1044.8|0
1622117300000|2021-05-27 12:08:20|1045.8|1045|1045.8|1045.2|1045.8|1045.2|1045.8|1045|3000
1622117310000|2021-05-27 12:08:30||1045||1045||1045||1045|0
1622117320000|2021-05-27 12:08:40|1045.6|1044.8|1045|1044.6|1045.6|1044.8|1044.8|1044.6|1081
1622117330000|2021-05-27 12:08:50||1044.4||1044.4||1044.4||1044.4|0
1622117340000|2021-05-27 12:09:00|1044.8|1044.2|1044.4|1043.8|1044.8|1044.2|1044.2|1043.6|938
1622117350000|2021-05-27 12:09:10||1043.6||1043.6||1043.6||1043.6|0
1622117360000|2021-05-27 12:09:20|1044.6|1043.8|1044.8|1044.2|1044.8|1044.2|1044.4|1043.8|0
1622117370000|2021-05-27 12:09:30||1044||1044||1044||1044|0
1622117380000|2021-05-27 12:09:40|1044.6|1043.8|1044.2|1043.6|1044.6|1043.8|1044.2|1043.6|751
1622117390000|2021-05-27 12:09:50|1044|1043.4|1043.6|1043|1044.2|1043.4|1043.6|1043|944
1622117400000|2021-05-27 12:10:00|1043.4|1042.8|1042.8|1042.2|1043.4|1042.8|1042.8|1042.2|260
1622117410000|2021-05-27 12:10:10||1042||1042||1042||1042|0
1622117420000|2021-05-27 12:10:20|1043|1042.2|1043.2|1042.2|1043.2|1042.6|1043|1042.2|550
1622117430000|2021-05-27 12:10:30|1043|1042.4|1043|1042.2|1043|1042.4|1043|1042.2|500
1622117440000|2021-05-27 12:10:40||1042.4||1042.2||1042.4||1042.2|0
1622117460000|2021-05-27 12:11:00|1043.2|1042.4|1043.2|1042.6|1043.2|1042.6|1043.2|1042.4|0
1622117470000|2021-05-27 12:11:10|1043|1042.4|1042.6|1042|1043|1042.6|1042|1041.8|9639
1622117480000|2021-05-27 12:11:20|1042.8||1042.8||1042.8||1042.8||0
1622117490000|2021-05-27 12:11:30|1043|1042.2|1043|1042.4|1043|1042.4|1043|1042.2|0
1622117510000|2021-05-27 12:11:50|1043.2|1042.2|1043|1042.2|1043.2|1042.2|1043|1042.2|0
1622117530000|2021-05-27 12:12:10|1042.8|1042|1042.2|1041.4|1042.8|1042|1042.2|1041.2|2000
1622117540000|2021-05-27 12:12:20|1042.4|1041.6|1042.4|1042|1042.4|1042|1042.4|1041.6|359
1622117550000|2021-05-27 12:12:30|1042.6|1042.2|1043|1042.6|1043|1042.6|1042.6|1042.2|0
1622117620000|2021-05-27 12:13:40|1043.2|1042.8|1043.6|1043|1043.6|1043.2|1043.2|1042.8|1908
1622117650000|2021-05-27 12:14:10|1043.4||1043.4||1043.4||1043.4||0
1622117660000|2021-05-27 12:14:20|1043.6||1043.6||1043.6||1043.6||0
1622117690000|2021-05-27 12:14:50|1043|1042.8|1043.4|1043|1043.6|1043|1043|1042.8|5006
1622117700000|2021-05-27 12:15:00|1043.6|1043.2|1043.6|1043|1044|1043.4|1043.6|1043|738
1622117710000|2021-05-27 12:15:10|1043.4|1042.8|1043.2|1042.8|1043.4|1042.8|1043.2|1042.8|190
1622117720000|2021-05-27 12:15:20|1043.4||1043.4||1043.4||1043.4||0
1622117740000|2021-05-27 12:15:40||1043||1043||1043||1043|0
1622117750000|2021-05-27 12:15:50|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|0
1622117760000|2021-05-27 12:16:00|1043.4|1043|1043.2|1042.8|1043.4|1043|1043|1042.8|887
1622117770000|2021-05-27 12:16:10|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1042.8|728
1622117780000|2021-05-27 12:16:20|1043.2|1042.8|1043|1042.4|1043.2|1042.8|1043|1042.4|735
1622117790000|2021-05-27 12:16:30||1042.6||1042.6||1042.6||1042.4|0
1622117810000|2021-05-27 12:16:50|||||||||235
1622117910000|2021-05-27 12:18:30|1043.4|1042.8|1043.6|1043|1043.6|1043.2|1043|1042.8|4354
1622117920000|2021-05-27 12:18:40|1043.4|1042.6|1043|1042.6|1043.4|1042.6|1043|1042.6|302
1622117930000|2021-05-27 12:18:50|||||||||250
1622117940000|2021-05-27 12:19:00|1042.8|1042.4|1042.8|1042.4|1043.2|1042.6|1042.6|1042.2|887
1622117980000|2021-05-27 12:19:40|1043.2|1042.6|1042.8|1042.2|1043.2|1042.6|1042.4|1042.2|4456
1622117990000|2021-05-27 12:19:50|1043|1042.4|1043|1042.4|1043|1042.4|1043|1042.2|250
1622118000000|2021-05-27 12:20:00|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|1043.2|1042.6|0
1622118020000|2021-05-27 12:20:20|1043.4|1042.8|1043.4|1043|1043.6|1043|1043.2|1042.8|1658
1622118040000|2021-05-27 12:20:40|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|250
1622118050000|2021-05-27 12:20:50|1043.6|1043.4|1043.6|1043|1043.8|1043.4|1043.4|1043|2755
1622118060000|2021-05-27 12:21:00|1043.4||1043.4||1043.4||1043.4||0
1622118070000|2021-05-27 12:21:10|1043.2|1042.8|1043|1042.6|1043.2|1042.8|1043|1042.6|501
1622118150000|2021-05-27 12:22:30|1042.8|1042.8|1043.8|1043.4|1044|1043.6|1042.8|1042.6|7995
1622118160000|2021-05-27 12:22:40|1043.6|1043.2|1043|1042.6|1043.6|1043.2|1042.6|1042.4|3408
1622118180000|2021-05-27 12:23:00|1043.2||1043.2||1043.2||1043.2||0
1622118190000|2021-05-27 12:23:10|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.4|10
1622118220000|2021-05-27 12:23:40|1042.8|1042.4|1042.6|1042.2|1042.8|1042.4|1042.6|1042.2|101
1622118240000|2021-05-27 12:24:00|1042.8||1042.8||1042.8||1042.8||0
1622118260000|2021-05-27 12:24:20|1042.6|1042.4|1043.2|1042.6|1043.2|1042.6|1042.6|1042.4|790
1622118270000|2021-05-27 12:24:30||1042.8||1043||1043||1042.8|0
1622118290000|2021-05-27 12:24:50|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|0
1622118310000|2021-05-27 12:25:10|1043.2||1043.2||1043.2||1043.2||0
1622118320000|2021-05-27 12:25:20|1043||1043||1043||1043||0
1622118330000|2021-05-27 12:25:30|1043.2||1043.2||1043.2||1043.2||1026
1622118390000|2021-05-27 12:26:30|1043||1043||1043||1043||0
1622118400000|2021-05-27 12:26:40|1042.8|1042.6|1042.6|1042.4|1042.8|1042.6|1042.6|1042.2|277
1622118420000|2021-05-27 12:27:00|1042.8||1042.8||1042.8||1042.6||804
1622118430000|2021-05-27 12:27:10||1042.6||1042.6||1042.6||1042.6|40
1622118450000|2021-05-27 12:27:30|1043|1042.8|1043|1042.8|1043|1042.8|1043|1042.8|598
1622118510000|2021-05-27 12:28:30|1043.2||1043.2||1043.2||1043.2||2127
1622118530000|2021-05-27 12:28:50|1043.4|1043|1043.6|1043|1043.6|1043|1043.4|1043|753
1622118580000|2021-05-27 12:29:40|1043.4|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.8|1392
1622118600000|2021-05-27 12:30:00||1042.4||1042.8||1042.8||1042.4|261
1622118620000|2021-05-27 12:30:20|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.4|262
1622118680000|2021-05-27 12:31:20|1042.8|1042.2|1043|1042.4|1043|1042.6|1042.8|1042.2|2417
1622118700000|2021-05-27 12:31:40|1042.8||1042.8||1042.8||1042.8||200
1622118710000|2021-05-27 12:31:50|1043|1042.6|1043|1042.6|1043|1042.6|1043|1042.6|50
1622118720000|2021-05-27 12:32:00|1043.2|1042.8|1043.2|1042.8|1043.4|1043|1043.2|1042.6|2050
1622118770000|2021-05-27 12:32:50|1043||1043||1043||1043||0
1622118780000|2021-05-27 12:33:00|1043.2|1043|1043.6|1043|1043.6|1043.2|1042.8|1042.6|9154
1622118790000|2021-05-27 12:33:10|1043.4|1043.2|1043.8|1043.4|1044|1043.6|1043.4|1043|2400
1622118800000|2021-05-27 12:33:20|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.6|0
1622118820000|2021-05-27 12:33:40|1043.8|1043.4|1044|1043.6|1044|1043.6|1043.8|1043.4|0
1622118830000|2021-05-27 12:33:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.8|1043.4|0
1622118840000|2021-05-27 12:34:00||1043.6||1043.4||1043.6||1043.4|0
1622118850000|2021-05-27 12:34:10|1044|1043.6|1044|1043.6|1044|1043.6|1044|1043.4|4
1622118870000|2021-05-27 12:34:30||1043.8||1043.8||1043.8||1043.8|0
1622118880000|2021-05-27 12:34:40|1044.2|1044|1044.4|1043.8|1044.6|1044|1044|1043.6|6361
1622118890000|2021-05-27 12:34:50|1044.6|1044|1044.8|1044.2|1044.8|1044.4|1044.4|1044|1780
1622118910000|2021-05-27 12:35:10|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.4|1044.2|300
1622118930000|2021-05-27 12:35:30|1044.4|1044|1044.2|1044|1044.4|1044|1044|1043.6|1838
1622118940000|2021-05-27 12:35:40|1044.4|1043.8|1044.4|1043.8|1044.8|1044.2|1044.4|1043.8|1900
1622118950000|2021-05-27 12:35:50||1043.6||1043.8||1043.8||1043.6|0
1622118960000|2021-05-27 12:36:00|1044.6|1044|1044.4|1044|1044.8|1044.4|1044.4|1044|1006
1622118980000|2021-05-27 12:36:20|1044.8|1044.2|1044.8|1044.2|1044.8|1044.4|1044.8|1044.2|1222
1622118990000|2021-05-27 12:36:30|1044.6|1044.4|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|1050
1622119000000|2021-05-27 12:36:40|1044.6|1044.2|1044.8|1044.2|1044.8|1044.2|1044.4|1044|454
1622119010000|2021-05-27 12:36:50||1044||1044.2||1044.2||1044|0
1622119020000|2021-05-27 12:37:00|1044.6||1044.6||1044.6||1044.4||0
1622119030000|2021-05-27 12:37:10|1044.4|1044|1045|1044.6|1045|1044.6|1044.2|1044|2551
1622119040000|2021-05-27 12:37:20|1045.2|1044.8|1045.4|1045|1045.6|1045|1045.2|1044.8|7189
1622119050000|2021-05-27 12:37:30|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1622119070000|2021-05-27 12:37:50|1045.4|1045|1045|1044.8|1045.4|1045|1045|1044.8|1755
1622119080000|2021-05-27 12:38:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.4|287
1622119090000|2021-05-27 12:38:10|1044.8||1044.8||1045||1044.8||0
1622119100000|2021-05-27 12:38:20|1044.6|1044.4|1044.8|1044.2|1044.8|1044.4|1044.6|1044.2|1743
1622119110000|2021-05-27 12:38:30|1045|1044.4|1045|1044.6|1045|1044.6|1045|1044.4|0
1622119120000|2021-05-27 12:38:40|1045.2|1044.8|1045.6|1045|1045.6|1045|1045.2|1044.8|0
1622119130000|2021-05-27 12:38:50|1045.8|1045.2|1045.8|1045.2|1046|1045.6|1045.8|1045.2|1436
1622119140000|2021-05-27 12:39:00||1045.4||1045.4||1045.4||1045.4|513
1622119150000|2021-05-27 12:39:10|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|1045.6|1045.2|0
1622119160000|2021-05-27 12:39:20|1045.8|1045.4|1045.6|1045.2|1046.2|1045.6|1045.6|1045.2|621
1622119170000|2021-05-27 12:39:30|1045.4||1045.6||1045.6||1045.4||0
1622119180000|2021-05-27 12:39:40||1045.4||1045.2||1045.4||1045.2|0
1622119200000|2021-05-27 12:40:00|1045.8|1045.4|1046|1045.2|1046|1045.6|1045.8|1045.2|619
1622119210000|2021-05-27 12:40:10||1045.4||1045.4||1045.4||1045.4|0
1622119230000|2021-05-27 12:40:30|1045.8|1045.2|1045.6|1045|1045.8|1045.2|1045.6|1045|688
1622119240000|2021-05-27 12:40:40|1045.4|1045.2|1045.6|1045|1045.6|1045.2|1045.4|1045|255
1622119250000|2021-05-27 12:40:50||1045.2||1045.2||1045.2||1045.2|0
1622119290000|2021-05-27 12:41:30|1045.4|1045|1045.6|1045|1045.6|1045|1045.4|1045|816
1622119310000|2021-05-27 12:41:50||1045.2||1045.2||1045.2||1045.2|0
1622119320000|2021-05-27 12:42:00|1045.4||1045.6||1045.6||1045.4||4
1622119340000|2021-05-27 12:42:20|1045.4|1045.4|1046|1045.4|1046|1045.4|1045.4|1045.4|250
1622119350000|2021-05-27 12:42:30|1046.2|1045.6|1046|1045.8|1046.2|1045.8|1046|1045.6|625
1622119370000|2021-05-27 12:42:50|1045.8|1045.6|1045.4|1045|1045.8|1045.6|1045.4|1045|1073
1622119380000|2021-05-27 12:43:00|1045.2|1044.4|1045|1044.6|1045.2|1044.6|1045|1044.4|7231
1622119400000|2021-05-27 12:43:20||1044.4||1044.4||1044.4||1044.4|0
1622119410000|2021-05-27 12:43:30|1045.2|1044.6|1045.2|1044.8|1045.4|1044.8|1045.2|1044.6|383
1622119420000|2021-05-27 12:43:40|1045.4||1045.4||1045.4||1045.4||0
1622119430000|2021-05-27 12:43:50|1045.6|1045|1045.6|1045|1045.6|1045|1045.6|1045|66
1622119440000|2021-05-27 12:44:00|1045.8|1045.2|1045.8|1045.4|1045.8|1045.4|1045.8|1045.2|0
1622119500000|2021-05-27 12:45:00|1046|1045.6|1046.2|1045.8|1046.4|1045.8|1046|1045.6|100
1622119510000|2021-05-27 12:45:10||1045.6||1045.6||1045.6||1045.6|50
1622119520000|2021-05-27 12:45:20||1045.8||1045.8||1045.8||1045.8|0
1622119530000|2021-05-27 12:45:30|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1045.8|382
1622119550000|2021-05-27 12:45:50|1046.6||1046.6||1046.6||1046.6||0
1622119570000|2021-05-27 12:46:10||1046.2||1046.2||1046.2||1046.2|0
1622119580000|2021-05-27 12:46:20|1046.4|1046|1046.4|1046|1046.8|1046.2|1046.2|1046|2172
1622119590000|2021-05-27 12:46:30|||||||||10
1622119600000|2021-05-27 12:46:40|1046.6|1046.2|1046.8|1046.2|1046.8|1046.2|1046.6|1046.2|0
1622119610000|2021-05-27 12:46:50|1046.6||1046.8||1046.8||1046.6||0
1622119620000|2021-05-27 12:47:00|1046.6|1046|1046.8|1046.2|1046.8|1046.2|1046.6|1046|0
1622119630000|2021-05-27 12:47:10|1046.6|1046|1046.6|1046.2|1046.6|1046.2|1046.6|1046|0
1622119640000|2021-05-27 12:47:20|1046.8||1046.6||1046.8||1046.6||0
1622119650000|2021-05-27 12:47:30|1046.4||1046.6||1046.6||1046.4||500
1622119660000|2021-05-27 12:47:40|||||||||10
1622119670000|2021-05-27 12:47:50|1046.8||1046.8||1046.8||1046.8||0
1622119680000|2021-05-27 12:48:00|1046.6||1046.8||1046.8||1046.6||0
1622119690000|2021-05-27 12:48:10|1047|1046.4|1046.2|1046|1047|1046.4|1046.2|1046|1352
1622119700000|2021-05-27 12:48:20|1046|1045.8|1046.2|1045.8|1046.4|1046|1046|1045.8|3880
1622119710000|2021-05-27 12:48:30|1046||1046.2||1046.4||1046||250
1622119770000|2021-05-27 12:49:30|||||||||1000
1622119790000|2021-05-27 12:49:50|1046||1046||1046.2||1046||50
1622119800000|2021-05-27 12:50:00|||||||||4600
1622119810000|2021-05-27 12:50:10|1045.8|1045.6|1046|1045.6|1046|1045.6|1045.8|1045.6|2047
1622119820000|2021-05-27 12:50:20|1046.2|1045.8|1046.6|1046.2|1046.8|1046.2|1046.2|1045.8|6443
1622119830000|2021-05-27 12:50:30|1046.8||1046.6||1046.8||1046.6||0
1622119840000|2021-05-27 12:50:40|1046.8|1046.4|1047.6|1047.2|1047.6|1047.4|1046.8|1046.4|20491
1622119850000|2021-05-27 12:50:50|1047.8|1047.4|1047.8|1047.2|1048.2|1047.8|1047.8|1047.2|4216
1622119920000|2021-05-27 12:52:00|1047|1046.8|1047.6|1047|1047.8|1047|1047|1046.8|5861
1622119930000|2021-05-27 12:52:10|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.6|1047.2|250
1622119940000|2021-05-27 12:52:20|1048.2|1047.6|1048.4|1047.8|1048.4|1047.8|1048.2|1047.6|2175
1622119950000|2021-05-27 12:52:30|1048.6|1048|1048.4|1048|1048.6|1048|1048.2|1047.8|1121
1622119960000|2021-05-27 12:52:40|1048.2||1048.2||1048.2||1048.2||0
1622119980000|2021-05-27 12:53:00|1048|1047.8|1047.6|1047.2|1048|1047.8|1047.6|1047.2|1293
1622119990000|2021-05-27 12:53:10|1047.4||1047.4||1047.4||1047.4||0
1622120000000|2021-05-27 12:53:20|1047.6|1047.4|1047.8|1047.2|1047.8|1047.4|1047.4|1047.2|8332
1622120030000|2021-05-27 12:53:50|1047.6|1047.4|1047.8|1047.4|1047.8|1047.4|1047.4|1047.4|0
1622120040000|2021-05-27 12:54:00|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|1047.6|1047.2|704
1622120050000|2021-05-27 12:54:10|||||||||7
1622120080000|2021-05-27 12:54:40|1047.8|1047.4|1047.8|1047.6|1048|1047.6|1047.8|1047.2|5030
1622120090000|2021-05-27 12:54:50|1048||1048||1048||1048||300
1622120120000|2021-05-27 12:55:20|1047.8|1047|1048|1047.6|1048|1047.8|1047.6|1047|6000
1622120170000|2021-05-27 12:56:10|1048.2|1047.8|1047.8|1047.4|1048.4|1048|1047.8|1047.4|18596
1622120180000|2021-05-27 12:56:20|1048|1047.6|1047.8|1047.4|1048.2|1047.6|1047.8|1047.4|1066
1622120200000|2021-05-27 12:56:40|1047.6|1047.2|1047.8|1047.4|1047.8|1047.4|1047.6|1047.2|757
1622120210000|2021-05-27 12:56:50|1047.6|1047.6|1048|1047.4|1048|1047.6|1047.6|1047.4|4894
1622120230000|2021-05-27 12:57:10|1048.2|1047.6|1048.4|1048|1048.6|1048.2|1048.2|1047.6|685
1622120240000|2021-05-27 12:57:20||1047.8||1047.8||1047.8||1047.8|0
1622120270000|2021-05-27 12:57:50|1048.2|1047.6|1047.6|1047.2|1048.2|1047.6|1047.4|1047.2|1838
1622120280000|2021-05-27 12:58:00|1047.4|1047|1047.4|1047|1047.4|1047|1047.4|1047|393
1622120300000|2021-05-27 12:58:20||1046.8||1046.8||1046.8||1046.8|0
1622120310000|2021-05-27 12:58:30|1047.2|1047.2|1047|1046.6|1047.2|1047.2|1047|1046.6|1437
1622120320000|2021-05-27 12:58:40|1047.2|1046.8|1047.4|1046.8|1047.4|1047|1047.2|1046.8|2225
1622120340000|2021-05-27 12:59:00||1047||1047.2||1047.2||1047|658
1622120350000|2021-05-27 12:59:10||1047||1047||1047||1047|0
1622120370000|2021-05-27 12:59:30||1047.2||1047||1047.2||1047|263
1622120380000|2021-05-27 12:59:40|1047.6|1047.2|1048.2|1047.8|1048.2|1047.8|1047.6|1047|6506
1622120390000|2021-05-27 12:59:50|1048.4|1048|1048.4|1048|1048.4|1048|1048|1047.8|1879
1622120400000|2021-05-27 13:00:00|1048.2|1047.8|1048.8|1048.4|1048.8|1048.4|1048.2|1047.8|17242
1622120410000|2021-05-27 13:00:10|1048.6|1048.2|1048.8|1048.4|1049|1048.6|1048.6|1048.2|1571
1622120420000|2021-05-27 13:00:20|1049|1048.6|1049|1048.8|1049|1048.8|1049|1048.4|2011
1622120430000|2021-05-27 13:00:30|1048.8|1048.6|1048.8|1048.6|1049|1048.6|1048.8|1048.6|1270
1622120440000|2021-05-27 13:00:40|1049||1049||1049||1048.8||60
1622120460000|2021-05-27 13:01:00||1048.8||1048.6||1048.8||1048.6|0
1622120470000|2021-05-27 13:01:10|1049.2|1048.8|1049.2|1048.8|1049.8|1049.6|1049.2|1048.6|38444
1622120490000|2021-05-27 13:01:30|1049|1048.4|1048.4|1048|1049|1048.6|1048.4|1048|2182
1622120500000|2021-05-27 13:01:40|1048.6|1048.2|1049|1048.4|1049|1048.4|1048.6|1048|447
1622120520000|2021-05-27 13:02:00|1049.2|1048.6|1049.2|1048.8|1049.2|1048.8|1049|1048.4|1695
1622120530000|2021-05-27 13:02:10|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1622120540000|2021-05-27 13:02:20||1048.8||1048.8||1048.8||1048.8|0
1622120550000|2021-05-27 13:02:30|1049.2||1049.2||1049.2||1049||651
1622120560000|2021-05-27 13:02:40|1049||1049.4||1049.4||1049||0
1622120570000|2021-05-27 13:02:50|1049.2|1048.4|1049|1048.4|1049.2|1048.4|1049|1048.4|73
1622120580000|2021-05-27 13:03:00|1049.2|1048.6|1049.4|1048.8|1049.4|1048.8|1049|1048.4|903
1622120590000|2021-05-27 13:03:10|1049||1049||1049||1049||550
1622120600000|2021-05-27 13:03:20|||||||||550
1622120620000|2021-05-27 13:03:40|||||||||1100
1622120630000|2021-05-27 13:03:50|1048.8|1048.6|1049|1048.6|1049|1048.6|1048.8|1048.6|1204
1622120640000|2021-05-27 13:04:00|1048.8|1048.8|1049|1048.6|1049|1048.8|1048.8|1048.6|2318
1622120650000|2021-05-27 13:04:10||1048.8||1048.6||1048.8||1048.6|1316
1622120660000|2021-05-27 13:04:20||1048.8||1048.8||1048.8||1048.8|1885
1622120670000|2021-05-27 13:04:30|1049.4|1049|1050.6|1050.2|1050.8|1050.4|1049.4|1049|32352
1622120680000|2021-05-27 13:04:40|1050.4|1050|1050.2|1049.6|1050.4|1050|1050|1049.4|2418
1622120690000|2021-05-27 13:04:50||1049.8||1049.6||1050||1049.6|0
1622120710000|2021-05-27 13:05:10|1050|1049.8|1050.4|1050|1050.4|1050|1050|1049.4|1361
1622120730000|2021-05-27 13:05:30||1050.2||1050||1050.2||1050|500
1622120760000|2021-05-27 13:06:00|1050.2|1049.8|1049.8|1049.4|1050.2|1049.8|1049.6|1049.4|1710
1622120770000|2021-05-27 13:06:10|1049.6||1049.8||1049.8||1049.6||0
1622120800000|2021-05-27 13:06:40|1050|1049.6|1050.4|1049.8|1050.6|1049.8|1050|1049.6|1288
1622120810000|2021-05-27 13:06:50|1050|1049.6|1049.8|1049.6|1050|1049.6|1049.8|1049.6|250
1622120830000|2021-05-27 13:07:10|1050|1049.4|1050|1049.6|1050|1049.6|1050|1049.4|935
1622120840000|2021-05-27 13:07:20||1049.8||1049.8||1049.8||1049.8|6964
1622120930000|2021-05-27 13:08:50|1050.2|1050|1050.6|1050|1050.6|1050|1050.2|1050|1327
1622120960000|2021-05-27 13:09:20||1050.2||1050.2||1050.2||1050.2|0
1622120970000|2021-05-27 13:09:30|1050.4|1050|1050|1049.8|1050.4|1050|1050|1049.8|2208
1622120980000|2021-05-27 13:09:40|1049.8|1049.4|1050|1049.6|1050|1049.8|1049.6|1049.4|1679
1622121000000|2021-05-27 13:10:00|||||||||70
1622121010000|2021-05-27 13:10:10|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.6|1049.4|977
1622121020000|2021-05-27 13:10:20|1050||1050||1050||1050||0
1622121030000|2021-05-27 13:10:30||1049.6||1049.4||1049.6||1049.4|0
1622121050000|2021-05-27 13:10:50|1049.8||1049.8||1049.8||1049.8||124
1622121060000|2021-05-27 13:11:00|1049.6|1049.2|1049.8|1049.4|1049.8|1049.4|1049.4|1049.2|2069
1622121090000|2021-05-27 13:11:30|1050||1049.8||1050||1049.8||0
1622121150000|2021-05-27 13:12:30|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|0
1622121170000|2021-05-27 13:12:50|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|1049.8|1049.4|500
1622121200000|2021-05-27 13:13:20|1049.6|1049.2|1048.8|1048.6|1049.6|1049.2|1048.8|1048.6|4919
1622121210000|2021-05-27 13:13:30|1049|1048.8|1049.2|1048.8|1049.4|1048.8|1049|1048.8|318
1622121220000|2021-05-27 13:13:40|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|0
1622121240000|2021-05-27 13:14:00|1050|1048.8|1050|1049.6|1050.2|1049.8|1049.4|1048.8|12174
1622121250000|2021-05-27 13:14:10||1049.4||1049.4||1049.4||1049.4|0
1622121260000|2021-05-27 13:14:20|1050.2|1049.6|1050.4|1050|1050.6|1050|1050.2|1049.6|792
1622121270000|2021-05-27 13:14:30|1050.6|1050.2|1050.4|1050|1050.6|1050.4|1050.4|1050|1424
1622121280000|2021-05-27 13:14:40|1050.2|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|761
1622121290000|2021-05-27 13:14:50|1050|1050|1050.4|1050|1050.6|1050.2|1050|1049.8|2008
1622121300000|2021-05-27 13:15:00|1050.6|1049.8|1050|1049.6|1050.6|1049.8|1050|1049.6|250
1622121310000|2021-05-27 13:15:10|1050.2|1049.4|1050|1049.4|1050.2|1049.6|1049.6|1049.2|2373
1622121320000|2021-05-27 13:15:20|1050.2|1049.6|1050.4|1049.8|1050.4|1049.8|1050.2|1049.6|380
1622121340000|2021-05-27 13:15:40|1050.2|1049.6|1050|1049.6|1050.2|1049.6|1050|1049.6|426
1622121350000|2021-05-27 13:15:50|1049.8|1049.4|1049.6|1049.4|1049.8|1049.4|1049.6|1049.4|873
1622121360000|2021-05-27 13:16:00|1049.4|1049.2|1049.6|1049.2|1049.8|1049.4|1049.4|1049.2|2106
1622121370000|2021-05-27 13:16:10|1049.4|1049|1049|1048.6|1049.6|1049|1049|1048.6|2554
1622121380000|2021-05-27 13:16:20|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|50
1622121390000|2021-05-27 13:16:30|1049|1048.6|1049|1048.6|1049|1048.6|1049|1048.6|250
1622121400000|2021-05-27 13:16:40|1049.2|1048.8|1049.2|1048.6|1049.4|1048.8|1049.2|1048.6|0
1622121410000|2021-05-27 13:16:50|1048.8|1048.8|1049.2|1048.6|1049.2|1048.8|1048.8|1048.6|75
1622121420000|2021-05-27 13:17:00|1049.4|1048.8|1049.8|1049.2|1049.8|1049.2|1049.4|1048.8|144
1622121430000|2021-05-27 13:17:10||1049.4||1049.2||1049.4||1049.2|0
1622121460000|2021-05-27 13:17:40|1049.6|1049|1049.4|1049|1049.6|1049|1049.2|1049|131
1622121490000|2021-05-27 13:18:10|1049.6|1049.2|1049.8|1049.2|1050|1049.2|1049.6|1049.2|1088
1622121500000|2021-05-27 13:18:20|1049.6|1049|1049.6|1049|1049.6|1049|1049.6|1049|0
1622121510000|2021-05-27 13:18:30|1050|1049.2|1049.2|1048.8|1050.2|1049.6|1049.2|1048.8|6754
1622121530000|2021-05-27 13:18:50|1048.8|1048.6|1048.2|1047.8|1048.8|1048.6|1048.2|1047.8|3532
1622121540000|2021-05-27 13:19:00|1048|1047.6|1048|1047.4|1048|1047.6|1047.8|1047.4|86
1622121550000|2021-05-27 13:19:10|1047.8|1047.2|1047.6|1047|1047.8|1047.2|1047.4|1047|178
1622121560000|2021-05-27 13:19:20|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|1047.4|1046.8|0
1622121570000|2021-05-27 13:19:30|1047.6|1047|1047.4|1047|1047.6|1047.2|1047.4|1047|1234
1622121600000|2021-05-27 13:20:00|1047.2|1046.8|1047|1046.6|1047.2|1046.8|1047|1046.6|72
1622121610000|2021-05-27 13:20:10|1046.8|1046.8|1047.4|1046.8|1047.4|1046.8|1046.8|1046.8|749
1622121620000|2021-05-27 13:20:20|1047.2|1047|1047.4|1047|1048.2|1047.6|1047.2|1047|5051
1622121640000|2021-05-27 13:20:40|1047.2||1047.2||1047.4||1047.2||0
1622121650000|2021-05-27 13:20:50|1047|1046.8|1047.2|1046.8|1047.2|1046.8|1047|1046.8|655
1622121660000|2021-05-27 13:21:00|1047|1046.6|1047|1046.6|1047|1046.6|1047|1046.6|252
1622121700000|2021-05-27 13:21:40|1046.8|1046.4|1046.2|1045.8|1046.8|1046.4|1046.2|1045.8|1113
1622121710000|2021-05-27 13:21:50|1046|1045.6|1046|1045.6|1046|1045.6|1046|1045.6|153
1622121720000|2021-05-27 13:22:00|1045.8|1045.4|1045.4|1045.2|1045.8|1045.4|1045.4|1045|885
1622121760000|2021-05-27 13:22:40|1045.6|1045.4|1046|1045.4|1046.2|1045.4|1045.4|1045.4|4381
1622121770000|2021-05-27 13:22:50|1045.8||1046||1046||1045.8||0
1622121780000|2021-05-27 13:23:00||1045.6||1045.6||1045.6||1045.6|0
1622121790000|2021-05-27 13:23:10|1046.2|1045.8|1046.4|1046|1047|1046.4|1046.2|1045.6|1984
1622121800000|2021-05-27 13:23:20|1046.2||1046.2||1046.4||1046.2||20
1622121810000|2021-05-27 13:23:30|1046.4|1046.2|1046.8|1046.2|1046.8|1046.2|1046.4|1046|1936
1622121830000|2021-05-27 13:23:50|1046.4|1046|1046.4|1046|1046.4|1046|1046.4|1046|0
1622121840000|2021-05-27 13:24:00|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|1046.8|1046.4|198
1622121850000|2021-05-27 13:24:10|1047||1047||1047||1047||1000
1622121860000|2021-05-27 13:24:20|1046.8|1046.2|1046.2|1046|1046.8|1046.2|1046.2|1046|1240
1622121870000|2021-05-27 13:24:30|1046|1045.8|1046|1045.8|1046.2|1045.8|1046|1045.8|1250
1622121880000|2021-05-27 13:24:40|1045.8|1045.6|1045|1044.4|1046|1045.6|1044.8|1044.4|7430
1622121890000|2021-05-27 13:24:50|1045.2|1044.6|1045.4|1044.6|1045.4|1044.8|1045|1044.6|1236
1622121910000|2021-05-27 13:25:10||1044.4||1044.6||1044.6||1044.4|0
1622121920000|2021-05-27 13:25:20|1045.6|1044.8|1045.4|1044.8|1045.6|1045|1045.4|1044.8|227
1622121930000|2021-05-27 13:25:30|1045.2|1044.6|1044.8|1044.4|1045.2|1044.6|1044.8|1044.4|1713
1622121950000|2021-05-27 13:25:50|1044.4|1044.2|1045.4|1044.8|1045.4|1044.8|1044.4|1043.8|2467
1622121960000|2021-05-27 13:26:00|1045.2||1045.4||1045.4||1045.2||0
1622121980000|2021-05-27 13:26:20|1045.2|1045.2|1045.8|1044.8|1045.8|1045.2|1045.2|1044.8|569
1622121990000|2021-05-27 13:26:30|1045||1045.6||1045.8||1045||210
1622122000000|2021-05-27 13:26:40|1045.8||1045.6||1045.8||1045.6||0
1622122010000|2021-05-27 13:26:50|1045.4|1044.6|1044.8|1044.4|1045.4|1044.6|1044.8|1044.4|479
1622122020000|2021-05-27 13:27:00|1044.6|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|0
1622122030000|2021-05-27 13:27:10|1044.8|1044.6|1045|1044.4|1045|1044.6|1044.6|1044|1505
1622122050000|2021-05-27 13:27:30|1044.8|1044.2|1045|1044.4|1045|1044.4|1044.8|1044.2|0
1622122090000|2021-05-27 13:28:10|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1622122100000|2021-05-27 13:28:20||1044.4||1044.4||1044.4||1044.4|0
1622122110000|2021-05-27 13:28:30|1044.4|1044.2|1044.4|1043.8|1044.6|1044.2|1044.2|1043.8|3458
1622122140000|2021-05-27 13:29:00||1044||1044||1044.2||1044|31
1622122150000|2021-05-27 13:29:10|||||||||100
1622122170000|2021-05-27 13:29:30|1044.6|1044.2|1044.8|1044.4|1045|1044.6|1044.6|1044.2|1199
1622122180000|2021-05-27 13:29:40|1045|1044.6|1045.2|1045|1045.2|1045|1045|1044.6|2850
1622122190000|2021-05-27 13:29:50|1045.4|1045.2|1045.6|1045.2|1045.8|1045.2|1045.4|1045.2|663
1622122200000|2021-05-27 13:30:00|1045.4|1045|1044.8|1044.4|1045.6|1045.2|1044.6|1044.4|4503
1622122210000|2021-05-27 13:30:10||1044.6||1044.6||1044.6||1044.6|0
1622122230000|2021-05-27 13:30:30|1045|1044.8|1045.6|1044.8|1045.6|1044.8|1045|1044.6|1817
1622122240000|2021-05-27 13:30:40|1045.8||1045.8||1045.8||1045.8||0
1622122250000|2021-05-27 13:30:50|1045.6|1045|1047|1046.2|1047.2|1046.2|1045.6|1045|1568
1622122260000|2021-05-27 13:31:00|1047.2|1046.4|1047|1046.2|1047.2|1046.8|1046.8|1046.2|1246
1622122270000|2021-05-27 13:31:10|1046.6|1046|1046.2|1045.8|1046.6|1046|1046.2|1045.8|315
1622122280000|2021-05-27 13:31:20|1046.4|1045.6|1046.4|1045.8|1046.6|1046|1046.4|1045.6|223
1622122290000|2021-05-27 13:31:30|1046.6|1046|1046.4|1046.2|1046.6|1046.2|1046.4|1046|359
1622122300000|2021-05-27 13:31:40|1046.6||1046.6||1046.6||1046.6||139
1622122310000|2021-05-27 13:31:50|1046.4|1046.4|1047|1046.4|1047|1046.6|1046.4|1046.4|1047
1622122320000|2021-05-27 13:32:00|1046.8|1046.2|1046.2|1045.6|1046.8|1046.2|1046|1045.4|600
1622122330000|2021-05-27 13:32:10|1046|1045.4|1046|1045.4|1046.2|1045.6|1046|1045.4|0
1622122340000|2021-05-27 13:32:20|1045.8|1045.2|1045.8|1045.2|1045.8|1045.2|1045.4|1045.2|1355
1622122350000|2021-05-27 13:32:30|1045.6|1045|1045.4|1044.8|1045.6|1045|1045.4|1044.8|1160
1622122380000|2021-05-27 13:33:00|1045.6|1045|1045.4|1045|1046.4|1045.8|1045|1044.4|4118
1622122390000|2021-05-27 13:33:10||1044.8||1045||1045||1044.8|0
1622122400000|2021-05-27 13:33:20||1044.8||1044.8||1044.8||1044.8|0
1622122410000|2021-05-27 13:33:30|1045.2|1045|1045.4|1045|1045.6|1045|1045.2|1044.8|2507
1622122420000|2021-05-27 13:33:40||1044.8||1045||1045||1044.8|92
1622122430000|2021-05-27 13:33:50||1044.8||1045||1045||1044.8|0
1622122440000|2021-05-27 13:34:00||1044.8||1045||1045||1044.8|0
1622122450000|2021-05-27 13:34:10|1045.6|1045.2|1046|1045.4|1046|1045.4|1045.6|1045|1921
1622122460000|2021-05-27 13:34:20|1046.2|1045.6|1045.8|1045.4|1046.2|1045.6|1045.8|1045.4|5
1622122470000|2021-05-27 13:34:30|1045.6|1045.2|1045.4|1045|1045.8|1045.2|1045.4|1045|275
1622122480000|2021-05-27 13:34:40|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|1045.2|1044.8|0
1622122490000|2021-05-27 13:34:50|1045.4|1045|1045.6|1045|1045.6|1045.2|1045.2|1045|1020
1622122500000|2021-05-27 13:35:00||1045.2||1045.2||1045.2||1045.2|0
1622122530000|2021-05-27 13:35:30|1045.4|1045|1045.4|1044.8|1045.6|1045|1045.4|1044.8|0
1622122540000|2021-05-27 13:35:40|1045.6|1045|1045.4|1044.8|1045.6|1045.2|1045.4|1044.8|1245
1622122550000|2021-05-27 13:35:50|1045.2|1044.4|1045|1044.6|1045.2|1044.8|1044.8|1044.4|1572
1622122560000|2021-05-27 13:36:00|1044.8|1044.4|1045.4|1044.8|1045.4|1044.8|1044.4|1044|5384
1622122570000|2021-05-27 13:36:10|1045.2|1045|1045.2|1044.6|1045.2|1045|1045.2|1044.6|1219
1622122580000|2021-05-27 13:36:20|1045.4||1045.4||1045.4||1045.4||0
1622122590000|2021-05-27 13:36:30|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|0
1622122620000|2021-05-27 13:37:00|1045|1044.4|1043.4|1043|1045|1044.4|1043.4|1043|1234
1622122630000|2021-05-27 13:37:10|1043.2|1043.2|1042.6|1042|1043.2|1043.2|1042.6|1042|1978
1622122640000|2021-05-27 13:37:20|1043|1042.2|1043|1042.6|1043.2|1042.8|1042.8|1042.2|2158
1622122650000|2021-05-27 13:37:30|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|1042.8|1042.4|0
1622122660000|2021-05-27 13:37:40||1042.6||1042.6||1042.6||1042.6|0
1622122670000|2021-05-27 13:37:50|1043|1042.8|1043.2|1042.6|1043.2|1042.8|1043|1042.6|198
1622122680000|2021-05-27 13:38:00|1043|1042.8|1043.2|1042.6|1043.6|1043|1043|1042.6|1086
1622122700000|2021-05-27 13:38:20||1042.8||1042.8||1042.8||1042.8|0
1622122720000|2021-05-27 13:38:40|1043.4|1043|1043.6|1043.2|1043.8|1043.2|1043.4|1042.8|804
1622122740000|2021-05-27 13:39:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|568
1622122760000|2021-05-27 13:39:20|1043.6|1043.2|1043.6|1043|1044|1043.6|1043.4|1043|1803
1622122770000|2021-05-27 13:39:30|1043.8|1043.2|1043.8|1043.6|1044.2|1043.6|1043.8|1043|502
1622122780000|2021-05-27 13:39:40|1044|1043.4|1044.2|1043.6|1044.2|1044|1044|1043.4|3196
1622122790000|2021-05-27 13:39:50|1044||1044||1044||1044||0
1622122800000|2021-05-27 13:40:00|1044.2||1044.2||1044.2||1044.2||0
1622122810000|2021-05-27 13:40:10|1044||1044||1044||1044||0
1622122880000|2021-05-27 13:41:20|1043.8|1043.4|1044|1043.6|1044.2|1043.6|1043.4|1043.2|1719
1622122890000|2021-05-27 13:41:30|1044.2||1044||1044.2||1044||0
1622122910000|2021-05-27 13:41:50|1044.2|1043.8|1044.8|1044.2|1044.8|1044.2|1044.2|1043.8|1010
1622122930000|2021-05-27 13:42:10|1044.6|1044|1044.4|1043.8|1044.6|1044|1044|1043.8|588
1622122950000|2021-05-27 13:42:30||1044||1043.8||1044||1043.8|0
1622122960000|2021-05-27 13:42:40|1044.2||1044.2||1044.2||1044.2||195
1622122970000|2021-05-27 13:42:50|1044|1043.6|1044|1043.8|1044|1043.8|1043.8|1043.6|261
1622122980000|2021-05-27 13:43:00|1044.2||1044.2||1044.2||1044||300
1622123000000|2021-05-27 13:43:20|1044.4|1044|1044.8|1044|1044.8|1044.2|1044.4|1044|454
1622123010000|2021-05-27 13:43:30|1044.6|1044.2|1044.4|1044|1044.6|1044.2|1044.4|1044|85
1622123040000|2021-05-27 13:44:00||1043.8||1044||1044||1043.8|0
1622123050000|2021-05-27 13:44:10|1044.6|1044.2|1044.8|1044.4|1044.8|1044.4|1044.6|1044.2|232
1622123060000|2021-05-27 13:44:20|||||||||10
1622123070000|2021-05-27 13:44:30|1044.6|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|500
1622123080000|2021-05-27 13:44:40|1044.8|1044.2|1044.6|1044|1044.8|1044.2|1044.6|1044|0
1622123090000|2021-05-27 13:44:50|1045|1044.2|1044.8|1044.2|1045|1044.4|1044.8|1044.2|3500
1622123100000|2021-05-27 13:45:00|1044.6|1044|1044|1043.6|1044.6|1044|1044|1043.6|615
1622123110000|2021-05-27 13:45:10|1043.8|1043.4|1042.4|1041.8|1043.8|1043.4|1042.4|1041.8|3891
1622123120000|2021-05-27 13:45:20||1042||1042||1042||1042|0
1622123130000|2021-05-27 13:45:30|1042.2|1041.8|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|843
1622123140000|2021-05-27 13:45:40|1041.6|1041.2|1041.2|1041|1041.8|1041.2|1041.2|1041|487
1622123150000|2021-05-27 13:45:50|1042.8|1041.2|1042.6|1042|1042.8|1042|1041.4|1041|20921
1622123160000|2021-05-27 13:46:00|1042.8|1042.2|1042.6|1042|1043.4|1042.8|1042.4|1042|2701
1622123170000|2021-05-27 13:46:10|1042.8|1041.8|1042.8|1042|1043|1042|1042.4|1041.8|0
1622123190000|2021-05-27 13:46:30|1042.6|1042.2|1042.2|1041.8|1042.6|1042.4|1042|1041.8|2361
1622123200000|2021-05-27 13:46:40|1042.4|1042|1042.6|1042|1043|1042.2|1042.2|1041.8|7715
1622123210000|2021-05-27 13:46:50|1042.4|1042.2|1042.8|1042.2|1042.8|1042.2|1042.4|1042.2|500
1622123220000|2021-05-27 13:47:00|1042.6|1042|1042.4|1041.8|1042.6|1042|1042.4|1041.8|276
1622123230000|2021-05-27 13:47:10|1042.6|1042|1042.4|1042.2|1042.8|1042.6|1042.4|1041.8|3960
1622123240000|2021-05-27 13:47:20|1042.8|1042.4|1043.2|1042.4|1043.2|1042.6|1042.8|1042.2|825
1622123250000|2021-05-27 13:47:30||1042.6||1042.6||1042.6||1042.6|0
1622123260000|2021-05-27 13:47:40|1043|1042.4|1042.2|1041.8|1043|1042.4|1042.2|1041.8|949
1622123270000|2021-05-27 13:47:50|1042|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.4|571
1622123280000|2021-05-27 13:48:00|1042.2|1041.8|1042.6|1042.2|1042.8|1042.4|1042.2|1041.8|4590
1622123290000|2021-05-27 13:48:10|1042.8|1042|1042.6|1042|1042.8|1042.2|1042.4|1042|250
1622123300000|2021-05-27 13:48:20|1042.4||1042.6||1042.6||1042.4||0
1622123310000|2021-05-27 13:48:30||1042.2||1042.2||1042.2||1042.2|0
1622123320000|2021-05-27 13:48:40|||||||||50
1622123340000|2021-05-27 13:49:00|1043|1042.4|1043.4|1042.6|1043.6|1042.6|1042.6|1042.4|2094
1622123350000|2021-05-27 13:49:10|1043.2||1043.2||1043.2||1043.2||0
1622123360000|2021-05-27 13:49:20|1043.6|1042.8|1043.6|1043|1043.6|1043|1043.6|1042.8|192
1622123370000|2021-05-27 13:49:30|1043.8|1043.2|1043.8|1043.2|1044|1043.4|1043.8|1043.2|550
1622123390000|2021-05-27 13:49:50||1043.4||1043.4||1043.4||1043.4|0
1622123410000|2021-05-27 13:50:10|1044|1043.2|1044.4|1043.6|1044.4|1043.8|1044|1043.2|191
1622123420000|2021-05-27 13:50:20|1044.2||1044||1044.2||1044||0
1622123440000|2021-05-27 13:50:40|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.6|1043.4|393
1622123460000|2021-05-27 13:51:00|1044|1043.8|1043.6|1043.2|1044.4|1044|1043.4|1043.2|14299
1622123490000|2021-05-27 13:51:30|1043.8|1043.4|1044|1043.6|1044.4|1043.8|1043.6|1043.4|8976
1622123520000|2021-05-27 13:52:00|1044.2|1043.8|1044.4|1044|1044.8|1044.2|1044.2|1043.8|2329
1622123530000|2021-05-27 13:52:10|1044.6|1044.2|1044.8|1044.2|1044.8|1044.2|1044.6|1044.2|738
1622123560000|2021-05-27 13:52:40|1044.6||1044.8||1044.8||1044.6||0
1622123570000|2021-05-27 13:52:50|1044.6||1044.6||1044.6||1044.6||0
1622123580000|2021-05-27 13:53:00|1044.8||1044.8||1044.8||1044.8||0
1622123590000|2021-05-27 13:53:10|1044.6|1044.4|1044.6|1044.2|1044.6|1044.4|1044.6|1044.2|1020
1622123600000|2021-05-27 13:53:20|1045|1044.8|1044.6|1044.2|1045|1044.8|1044.6|1044.2|5250
1622123610000|2021-05-27 13:53:30|1044.8|1044.4|1045|1044.4|1045|1044.4|1044.8|1044.4|226
1622123620000|2021-05-27 13:53:40|1044.8||1044.8||1044.8||1044.8||0
1622123630000|2021-05-27 13:53:50|1045|1044.6|1045.4|1045|1045.6|1045|1045|1044.6|191
1622123650000|2021-05-27 13:54:10|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.6|1044.2|5393
1622123660000|2021-05-27 13:54:20|1045|1044.6|1045|1044.4|1045|1044.6|1044.8|1044.4|750
1622123670000|2021-05-27 13:54:30|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|1044.8|1044.2|0
1622123680000|2021-05-27 13:54:40|1044.6|1044|1044.4|1043.8|1044.6|1044|1044.4|1043.8|0
1622123690000|2021-05-27 13:54:50|1044.6|1044.4|1045.2|1044.6|1045.4|1045|1044.6|1044.4|2223
1622123700000|2021-05-27 13:55:00|1045.4|1045.2|1045.6|1045.2|1045.8|1045.6|1045.2|1044.8|7419
1622123720000|2021-05-27 13:55:20|1045.8|1045.4|1045.6|1045.2|1045.8|1045.4|1045.6|1045.2|767
1622123730000|2021-05-27 13:55:30|1045.4|1045|1045.8|1045.2|1045.8|1045.6|1045.4|1045|6694
1622123750000|2021-05-27 13:55:50|1045.6|1045.6|1046|1045.4|1046|1045.6|1045.6|1045.2|5579
1622123760000|2021-05-27 13:56:00|1046.2|1045.6|1046.4|1046|1046.8|1046|1046.2|1045.6|1113
1622123790000|2021-05-27 13:56:30|1046.2|1045.8|1046|1045.6|1046.2|1046|1046|1045.6|482
1622123800000|2021-05-27 13:56:40||1045.4||1045.4||1045.4||1045.4|0
1622123820000|2021-05-27 13:57:00|1045.8|1045.2|1046|1045.2|1046|1045.2|1045.8|1045.2|0
1622123830000|2021-05-27 13:57:10|1045.8|1045.4|1045.8|1045.2|1045.8|1045.4|1045.8|1045.2|0
1622123860000|2021-05-27 13:57:40|1045.6|1045|1045.4|1045|1045.6|1045|1045.2|1045|383
1622123880000|2021-05-27 13:58:00|1045.2|1044.8|1045.2|1044.6|1045.2|1044.8|1045|1044.6|1117
1622123930000|2021-05-27 13:58:50|||||||||10
1622123950000|2021-05-27 13:59:10|1045|1044.4|1044.6|1044.2|1045|1044.4|1044.4|1044.2|179
1622123960000|2021-05-27 13:59:20||1044||1044.2||1044.2||1044|0
1622123980000|2021-05-27 13:59:40|1044.4|1044|1044.4|1044|1044.4|1044|1044.2|1044|64
1622124010000|2021-05-27 14:00:10|1044.2|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|883
1622124020000|2021-05-27 14:00:20|1044|1043.6|1044.2|1043.8|1044.4|1043.8|1044|1043.6|1785
1622124030000|2021-05-27 14:00:30|1044.4|1044|1044.2|1043.8|1044.4|1044|1044.2|1043.8|575
1622124040000|2021-05-27 14:00:40|1044.4|1043.6|1044.2|1043.6|1044.4|1043.8|1044.2|1043.6|0
1622124050000|2021-05-27 14:00:50|1044|1043.4|1043.6|1043.2|1044|1043.4|1043.6|1043.2|1666
1622124060000|2021-05-27 14:01:00|1043.8|1043.4|1044|1043.4|1044|1043.4|1043.8|1043.4|0
1622124070000|2021-05-27 14:01:10|1043.8||1043.8||1043.8||1043.8||387
1622124090000|2021-05-27 14:01:30|1043.6|1043.2|1043.2|1043|1043.6|1043.2|1043.2|1043|313
1622124100000|2021-05-27 14:01:40|1043|1042.8|1043|1042.6|1043|1042.8|1043|1042.6|272
1622124120000|2021-05-27 14:02:00|1043.4|1042.8|1043.6|1043|1043.6|1043|1043.2|1042.6|1405
1622124130000|2021-05-27 14:02:10|1043.4|1042.8|1043.6|1043.2|1043.8|1043.2|1043.4|1042.8|197
1622124150000|2021-05-27 14:02:30|1043.4|1043|1043.4|1042.8|1043.4|1043|1043.2|1042.8|553
1622124160000|2021-05-27 14:02:40|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1042.8|1042.4|494
1622124180000|2021-05-27 14:03:00|1043.2|1042.8|1043.6|1043|1043.6|1043|1043.2|1042.8|839
1622124190000|2021-05-27 14:03:10|1043.4||1043.4||1043.4||1043.4||0
1622124200000|2021-05-27 14:03:20||1042.8||1042.8||1042.8||1042.8|0
1622124210000|2021-05-27 14:03:30|1043.2|1042.6|1043.2|1042.8|1043.2|1042.8|1043.2|1042.6|0
1622124220000|2021-05-27 14:03:40|1043.4|1043|1043.6|1043|1043.8|1043.2|1043.4|1043|921
1622124260000|2021-05-27 14:04:20|1043.8|1043.2|1044.2|1043.6|1044.2|1043.6|1043.8|1043.2|250
1622124270000|2021-05-27 14:04:30||1043.8||1043.6||1043.8||1043.6|0
1622124280000|2021-05-27 14:04:40||1043.8||1043.8||1043.8||1043.8|0
1622124290000|2021-05-27 14:04:50|1044.4|1044|1044.2|1043.8|1044.8|1044.2|1044.2|1043.8|2994
1622124300000|2021-05-27 14:05:00|1044|1043.4|1043.8|1043.4|1044.2|1043.4|1043.8|1043.4|2543
1622124310000|2021-05-27 14:05:10|1044|1043.6|1043.8|1043.6|1044|1043.6|1043.8|1043.6|250
1622124320000|2021-05-27 14:05:20|||||||||105
1622124340000|2021-05-27 14:05:40|1043.6|1043.4|1043.2|1042.8|1043.6|1043.4|1043.2|1042.8|601
1622124350000|2021-05-27 14:05:50|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.2|1042.8|3382
1622124360000|2021-05-27 14:06:00|1043.4|1043|1043.6|1043|1043.6|1043|1043.4|1043|0
1622124370000|2021-05-27 14:06:10|1043.4|1043.2|1043.4|1043|1043.6|1043.2|1043.2|1043|349
1622124380000|2021-05-27 14:06:20|1043.6|1043.2|1044|1043.6|1044|1043.6|1043.6|1043.2|420
1622124390000|2021-05-27 14:06:30|1044.2|1043.8|1044|1043.6|1044.2|1043.8|1044|1043.6|194
1622124400000|2021-05-27 14:06:40|1044.2|1043.8|1044.2|1043.8|1044.2|1044|1044.2|1043.8|927
1622124460000|2021-05-27 14:07:40|1044||1044.2||1044.2||1044||0
1622124480000|2021-05-27 14:08:00|1044|1043.6|1043.4|1042.8|1044|1043.6|1043.2|1042.8|855
1622124490000|2021-05-27 14:08:10|1043.2||1043.2||1043.2||1043.2||0
1622124500000|2021-05-27 14:08:20|1043|1042.6|1043.2|1042.6|1043.2|1042.8|1043|1042.6|449
1622124510000|2021-05-27 14:08:30|1043.4|1042.8|1043.6|1043|1043.6|1043|1043.2|1042.8|2052
1622124520000|2021-05-27 14:08:40|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|789
1622124530000|2021-05-27 14:08:50|1043.8|1043.4|1044|1043.4|1044|1043.4|1043.8|1043.4|0
1622124540000|2021-05-27 14:09:00|1043.6||1043.6||1043.6||1043.6||0
1622124570000|2021-05-27 14:09:30|1043.8|1043.6|1043.6|1043.4|1043.8|1043.6|1043.6|1043.4|197
1622124580000|2021-05-27 14:09:40|1044|1043.8|1044|1043.8|1044|1043.8|1044|1043.8|1878
1622124590000|2021-05-27 14:09:50|1044.4|1044|1044.4|1044|1045|1044.4|1044.4|1044|8670
1622124600000|2021-05-27 14:10:00|1044.8|1044.6|1044.8|1044.2|1044.8|1044.6|1044.2|1044|7777
1622124610000|2021-05-27 14:10:10|1044.6||1044.6||1044.6||1044.6||0
1622124660000|2021-05-27 14:11:00|1044.4|1044|1044.4|1044|1044.4|1044.2|1044.2|1044|2975
1622124680000|2021-05-27 14:11:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.4|1044|0
1622124700000|2021-05-27 14:11:40|1044.4|1044|1044.6|1044|1044.6|1044|1044.4|1044|0
1622124710000|2021-05-27 14:11:50|1044.4||1044.4||1044.4||1044.4||0
1622124720000|2021-05-27 14:12:00|||||||||225
1622124740000|2021-05-27 14:12:20|1044.2|1043.8|1043.4|1043|1044.2|1043.8|1043.4|1042.8|1423
1622124760000|2021-05-27 14:12:40|1043.2|1043.2|1043.6|1042.8|1043.6|1043.2|1042.8|1042.6|2914
1622124780000|2021-05-27 14:13:00|1043.4||1043.4||1043.4||1043.4||0
1622124810000|2021-05-27 14:13:30|1043.6|1043|1044|1043.6|1044|1043.6|1043.6|1043|618
1622124830000|2021-05-27 14:13:50|1044.2|1043.8|1044.8|1044.6|1045|1044.6|1044.2|1043.8|4147
1622124840000|2021-05-27 14:14:00|1044.6|1044.4|1044.6|1044|1044.8|1044.4|1044.4|1044|491
1622124850000|2021-05-27 14:14:10|1044.4|1044.2|1044.2|1044|1044.4|1044.2|1044|1043.4|2755
1622124860000|2021-05-27 14:14:20|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|1044.6|1044.2|0
1622124870000|2021-05-27 14:14:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|0
1622124880000|2021-05-27 14:14:40|1045|1044.6|1045.2|1044.8|1045.4|1045.2|1045|1044.6|3163
1622124890000|2021-05-27 14:14:50|1045|1044.6|1044.6|1044.2|1045|1044.6|1044.6|1044.2|859
1622124900000|2021-05-27 14:15:00|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.8|1044.2|285
1622124910000|2021-05-27 14:15:10|1045|1044.6|1045|1044.6|1045.2|1044.6|1044.8|1044.6|261
1622124920000|2021-05-27 14:15:20|1045.2|1044.8|1044.8|1044.4|1045.2|1044.8|1044.8|1044.4|1479
1622124960000|2021-05-27 14:16:00||1044.6||1044.6||1044.6||1044.6|0
1622125010000|2021-05-27 14:16:50|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|1350
1622125070000|2021-05-27 14:17:50|1044.8||1044.8||1044.8||1044.8||0
1622125100000|2021-05-27 14:18:20|1045|1044.8|1045|1044.6|1045|1044.8|1044.8|1044.6|932
1622125110000|2021-05-27 14:18:30|1044.8||1045||1045||1044.8||250
1622125130000|2021-05-27 14:18:50|1045.2|1045|1045|1044.8|1045.2|1045|1045|1044.6|5216
1622125140000|2021-05-27 14:19:00|1044.8|1044.6|1045|1044.6|1045|1044.6|1044.8|1044.6|826
1622125150000|2021-05-27 14:19:10|1044.8|1044.4|1045|1044.6|1045|1044.6|1044.8|1044.2|382
1622125160000|2021-05-27 14:19:20|1044.8||1045||1045||1044.8||0
1622125170000|2021-05-27 14:19:30|1044.8|1044.4|1044.8|1044.4|1044.8|1044.4|1044.4|1044.2|747
1622125180000|2021-05-27 14:19:40|1044.6||1044.6||1044.6||1044.6||0
1622125200000|2021-05-27 14:20:00|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|1044.4|1044.2|422
1622125220000|2021-05-27 14:20:20|1044.2|1044|1044.2|1043.6|1044.4|1044|1044|1043.4|2009
1622125230000|2021-05-27 14:20:30||1043.8||1044||1044||1043.8|0
1622125240000|2021-05-27 14:20:40|1044.6|1044.2|1044.6|1044.4|1044.8|1044.4|1044.4|1044|1902
1622125250000|2021-05-27 14:20:50|1044.4|1044.2|1044|1043.6|1044.4|1044.2|1043.8|1043.6|746
1622125260000|2021-05-27 14:21:00|1044.2|1043.8|1044.2|1043.6|1044.2|1043.8|1044.2|1043.6|500
1622125270000|2021-05-27 14:21:10|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.8|1000
1622125290000|2021-05-27 14:21:30|1044|1043.6|1044.2|1043.6|1044.2|1043.8|1044|1043.6|0
1622125300000|2021-05-27 14:21:40|1044|1043.8|1044.2|1043.8|1044.2|1043.8|1044|1043.6|144
1622125310000|2021-05-27 14:21:50|1044.4|1043.6|1044.4|1043.8|1044.4|1043.8|1044.4|1043.6|0
1622125320000|2021-05-27 14:22:00||1044||1044.2||1044.2||1044|0
1622125340000|2021-05-27 14:22:20||1044||1044||1044||1044|0
1622125350000|2021-05-27 14:22:30|1044.2|1043.8|1044.4|1044|1044.4|1044|1044|1043.6|590
1622125370000|2021-05-27 14:22:50|1044.2|1044.2|1044.4|1044.2|1044.4|1044.2|1044.2|1044.2|0
1622125420000|2021-05-27 14:23:40|1044.2|1044|1044.2|1044|1044.4|1044|1044.2|1044|750
1622125430000|2021-05-27 14:23:50|1044|1043.8|1044.2|1043.6|1044.2|1043.8|1044|1043.6|468
1622125440000|2021-05-27 14:24:00|1044||1044||1044||1044||0
1622125450000|2021-05-27 14:24:10|1044.2|1043.8|1044.4|1043.8|1044.4|1043.8|1044.2|1043.8|0
1622125470000|2021-05-27 14:24:30|1044.2|1044|1044.4|1043.8|1044.4|1044|1043.8|1043.6|2250
1622125500000|2021-05-27 14:25:00|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1622125510000|2021-05-27 14:25:10|1044.4|1043.8|1044.2|1043.8|1044.4|1043.8|1044.2|1043.8|0
1622125520000|2021-05-27 14:25:20|1044.4||1044.4||1044.4||1044.2||0
1622125530000|2021-05-27 14:25:30|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|1044.2|1043.6|0
1622125560000|2021-05-27 14:26:00|1044|1043.4|1043.6|1043.2|1044|1043.4|1043.6|1043|223
1622125600000|2021-05-27 14:26:40|1043.4|1043|1043.6|1043.2|1043.6|1043.2|1043.4|1043|0
1622125620000|2021-05-27 14:27:00|1043.4|1043|1043.4|1043|1043.4|1043|1043.2|1043|0
1622125640000|2021-05-27 14:27:20|1043.6|1043.2|1043.6|1043|1043.6|1043.2|1043.4|1043|787
1622125650000|2021-05-27 14:27:30|1043.8|1043.2|1043.6|1043.2|1043.8|1043.2|1043.6|1043.2|767
1622125660000|2021-05-27 14:27:40|1043.8|1043.4|1043.6|1043.2|1043.8|1043.6|1043.6|1043.2|333
1622125670000|2021-05-27 14:27:50|1043.8|1043.4|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|471
1622125680000|2021-05-27 14:28:00|1044|1043.6|1043.8|1043.2|1044|1043.6|1043.8|1043.2|1524
1622125690000|2021-05-27 14:28:10|1043.6|1043|1043.6|1043.4|1043.6|1043.4|1043.4|1043|1189
1622125710000|2021-05-27 14:28:30|1043.4|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043|251
1622125720000|2021-05-27 14:28:40||1043||1043||1043.2||1043|0
1622125730000|2021-05-27 14:28:50|1043.4||1043.4||1043.4||1043.4||8
1622125750000|2021-05-27 14:29:10||1043.2||1043||1043.2||1043|0
1622125760000|2021-05-27 14:29:20|1043.6|1043.2|1043.6|1043.2|1043.6|1043.2|1043.4|1043.2|268
1622125780000|2021-05-27 14:29:40|1043.4|1043|1043.4|1043|1043.4|1043|1043.4|1043|0
1622125800000|2021-05-27 14:30:00|1043.6|1043.2|1043.6|1043.2|1043.8|1043.2|1043.4|1043|4619
1622125830000|2021-05-27 14:30:30|1043.8|1043.4|1043.8|1043.4|1043.8|1043.6|1043.6|1043.2|1353
1622125840000|2021-05-27 14:30:40||1043.6||1043.6||1043.6||1043.6|0
1622125850000|2021-05-27 14:30:50|1044||1044.2||1044.2||1044||665
1622125860000|2021-05-27 14:31:00|1044|1043.4|1043.8|1043.4|1044|1043.4|1043.6|1043.4|869
1622125880000|2021-05-27 14:31:20|1044||1043.8||1044||1043.8||0
1622125910000|2021-05-27 14:31:50|1044|1043.6|1044|1043.6|1044.2|1043.6|1044|1043.6|195
1622125920000|2021-05-27 14:32:00|1043.8|1043.4|1043.6|1043.4|1043.8|1043.4|1043.6|1043.4|0
1622125940000|2021-05-27 14:32:20|1043.4|1043.2|1043.6|1043|1043.6|1043.2|1043.2|1043|1164
1622125950000|2021-05-27 14:32:30||1043.2||1043.2||1043.2||1043.2|0
1622125980000|2021-05-27 14:33:00|1043.4|1043|1043|1042.4|1043.4|1043|1042.2|1041.8|1601
1622125990000|2021-05-27 14:33:10|1042.8|1042.6|1043|1042.6|1043|1042.6|1042.8|1042.4|191
1622126000000|2021-05-27 14:33:20|1043.2||1043||1043.2||1043||0
1622126020000|2021-05-27 14:33:40|1043.2||1043||1043.2||1043||0
1622126030000|2021-05-27 14:33:50||1042.8||1042.6||1042.8||1042.6|30
1622126050000|2021-05-27 14:34:10|1043.2|1042.8|1043|1042.6|1043.2|1043|1043|1042.6|220
1622126090000|2021-05-27 14:34:50||1042.8||1042.6||1042.8||1042.6|20
1622126100000|2021-05-27 14:35:00|1042.8||1042.8||1042.8||1042.8||0
1622126110000|2021-05-27 14:35:10|1042.6|1042.4|1042.6|1042|1042.8|1042.4|1042.6|1042|892
1622126120000|2021-05-27 14:35:20||1042.2||1042.2||1042.2||1042.2|0
1622126140000|2021-05-27 14:35:40|1042.4|1042|1042.4|1041.8|1042.4|1042|1042.4|1041.8|327
1622126160000|2021-05-27 14:36:00|1042.2|1042|1042.4|1042|1042.4|1042|1042.2|1041.8|1271
1622126190000|2021-05-27 14:36:30|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1622126220000|2021-05-27 14:37:00|1042.4|1042|1042.2|1041.8|1042.4|1042|1042.2|1041.8|76
1622126240000|2021-05-27 14:37:20||1042||1041.8||1042||1041.8|248
1622126270000|2021-05-27 14:37:50||1042||1042||1042||1042|0
1622126280000|2021-05-27 14:38:00|1041.8|1041.6|1042.2|1041.8|1042.2|1041.8|1041.8|1041.6|11014
1622126300000|2021-05-27 14:38:20|1042.4|1042|1042.4|1042|1042.4|1042.2|1042.2|1042|1003
1622126310000|2021-05-27 14:38:30||1041.8||1041.8||1041.8||1041.8|0
1622126320000|2021-05-27 14:38:40||1042||1042||1042||1042|0
1622126330000|2021-05-27 14:38:50|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|1042.2|1041.8|0
1622126340000|2021-05-27 14:39:00|1042.6|1042|1042.2|1042|1042.6|1042|1042.2|1041.8|2250
1622126350000|2021-05-27 14:39:10|1042.4|1042.2|1042.4|1042|1042.4|1042.2|1042.4|1042|647
1622126400000|2021-05-27 14:40:00|1042.2|1041.8|1042|1041.8|1042.2|1042|1042|1041.8|709
1622126410000|2021-05-27 14:40:10|||||||||15
1622126420000|2021-05-27 14:40:20|1042.2|1041.6|1042|1041.8|1042.2|1041.8|1042|1041.6|0
1622126470000|2021-05-27 14:41:10|1042.2|1042|1042.4|1042|1042.4|1042|1042|1041.8|1996
1622126490000|2021-05-27 14:41:30|1042.2||1042.2||1042.2||1042.2||0
1622126500000|2021-05-27 14:41:40|1042|1041.8|1041.8|1041.4|1042.2|1041.8|1041.6|1041.4|1594
1622126510000|2021-05-27 14:41:50|1041.6|1041.2|1041.6|1041.4|1041.6|1041.4|1041.4|1041.2|0
1622126520000|2021-05-27 14:42:00|1041.4|1041.2|1041.2|1041|1041.4|1041.2|1041.2|1041|1300
1622126530000|2021-05-27 14:42:10|1041.4||1041.4||1041.4||1041.4||1310
1622126550000|2021-05-27 14:42:30||1041.2||1041||1041.2||1041|0
1622126610000|2021-05-27 14:43:30|1041.6|1041.2|1041.6|1041.2|1041.6|1041.4|1041.6|1041.2|1458
1622126620000|2021-05-27 14:43:40|1041.4|1041|1041.6|1041|1041.6|1041.2|1041.4|1041|55
1622126630000|2021-05-27 14:43:50||1041.2||1041.2||1041.2||1041.2|0
1622126640000|2021-05-27 14:44:00|1041.8|1041.4|1042|1041.4|1042|1041.4|1041.8|1041.4|2375
1622126650000|2021-05-27 14:44:10|1041.8|1041.6|1041.8|1041.4|1041.8|1041.6|1041.8|1041.4|0
1622126670000|2021-05-27 14:44:30|1042|1041.6|1041.8|1041.6|1042.2|1041.8|1041.8|1041.6|1105
1622126690000|2021-05-27 14:44:50|1042|1041.8|1042.2|1041.8|1042.2|1042|1042|1041.8|873
1622126700000|2021-05-27 14:45:00|1042||1042.2||1042.2||1042||0
1622126710000|2021-05-27 14:45:10||1042||1042||1042||1041.8|0
1622126720000|2021-05-27 14:45:20|1042|1041.8|1042|1041.8|1042.2|1041.8|1042|1041.8|479
1622126730000|2021-05-27 14:45:30|1041.8|1041.6|1041.8|1041.6|1042|1041.6|1041.8|1041.6|917
1622126760000|2021-05-27 14:46:00|1041.6|1041.4|1041.8|1041.4|1041.8|1041.4|1041.6|1041.4|6771
1622126770000|2021-05-27 14:46:10||1041.6||1041.4||1041.6||1041.4|250
1622126790000|2021-05-27 14:46:30|1042|1041.6|1042|1041.6|1042|1041.8|1041.8|1041.6|1496
1622126810000|2021-05-27 14:46:50|1042.2|1041.8|1042.4|1042|1042.4|1042.2|1042.2|1041.8|1794
1622126860000|2021-05-27 14:47:40||1042.2||1042.2||1042.2||1042|672
1622126940000|2021-05-27 14:49:00|1042.6||1042.4||1042.6||1042.4||1103
1622126950000|2021-05-27 14:49:10|1042.6||1042.6||1042.6||1042.6||441
1622126980000|2021-05-27 14:49:40|1042.8|1042.4|1042.6|1042.4|1043.2|1042.6|1042.6|1042.4|295
1622126990000|2021-05-27 14:49:50|1042.8||1042.8||1042.8||1042.8||6
1622127000000|2021-05-27 14:50:00|1042.6|1042.6|1042.4|1042.2|1042.6|1042.6|1042.4|1042|1165
1622127010000|2021-05-27 14:50:10|1042.2|1042|1042.2|1041.8|1042.2|1042|1042.2|1041.8|1087
1622127020000|2021-05-27 14:50:20|1042|1041.6|1041.6|1041.2|1042|1041.6|1041.6|1041.2|0
1622127030000|2021-05-27 14:50:30|1041.4|1041.4|1040.6|1040.2|1041.4|1041.4|1039.8|1039.2|5328
1622127040000|2021-05-27 14:50:40|1040.4|1040|1040.8|1040.2|1040.8|1040.2|1040|1039.8|206
1622127050000|2021-05-27 14:50:50|1041|1040.4|1041.4|1040.8|1041.4|1040.8|1040.8|1040.4|1023
1622127060000|2021-05-27 14:51:00|1041.2|1041|1041.6|1041.2|1042.2|1041.6|1041|1041|1011
1622127070000|2021-05-27 14:51:10|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.8|1041.2|192
1622127080000|2021-05-27 14:51:20|1041.6||1041.6||1041.8||1041.6||0
1622127100000|2021-05-27 14:51:40|1041.8|1041.4|1041.8|1041.2|1041.8|1041.4|1041.8|1041.2|45
1622127110000|2021-05-27 14:51:50|1042|1041.4|1041.8|1041.4|1042|1041.4|1041.6|1041.4|97
1622127120000|2021-05-27 14:52:00||1041.6||1041.4||1041.6||1041.4|0
1622127130000|2021-05-27 14:52:10|1042|1041.6|1042|1041.6|1042|1041.6|1042|1041.6|481
1622127160000|2021-05-27 14:52:40|1042.2|1041.8|1042|1041.4|1042.2|1042|1041.8|1041.4|1345
1622127170000|2021-05-27 14:52:50|1041.8|1041.6|1041.8|1041.4|1042.2|1041.6|1041.8|1041.4|330
1622127180000|2021-05-27 14:53:00|1042.6|1041.6|1042.4|1042|1042.8|1042.2|1042|1041.6|7674
1622127190000|2021-05-27 14:53:10|1042.6|1042.2|1043|1042.4|1043|1042.4|1042.6|1042.2|314
1622127200000|2021-05-27 14:53:20||1042.6||1042.4||1042.6||1042.4|0
1622127220000|2021-05-27 14:53:40|1043.2|1042.6|1043.6|1043.2|1043.8|1043.2|1043.2|1042.6|844
1622127230000|2021-05-27 14:53:50|1043.8||1043.8||1043.8||1043.6||0
1622127240000|2021-05-27 14:54:00|1044|1043.4|1043.8|1043.6|1044|1043.6|1043.8|1043.4|0
1622127250000|2021-05-27 14:54:10||1043.4||1043.4||1043.4||1043.4|0
1622127270000|2021-05-27 14:54:30|1043.6|1043.2|1043.6|1043.2|1043.8|1043.4|1043.4|1043.2|1172
1622127280000|2021-05-27 14:54:40||1043.4||1043.2||1043.4||1043.2|118
1622127310000|2021-05-27 14:55:10|1043.8|1043.4|1043.8|1043.6|1044|1043.6|1043.8|1043.4|1860
1622127320000|2021-05-27 14:55:20|1043.6|1043.4|1043.4|1042.8|1043.6|1043.4|1043.2|1042.8|920
1622127350000|2021-05-27 14:55:50|1043.2|1042.6|1043|1042.6|1043.2|1042.6|1043|1042.6|0
1622127360000|2021-05-27 14:56:00|1042.8|1042.4|1043|1042.4|1043|1042.4|1042.8|1042.4|1000
1622127370000|2021-05-27 14:56:10|1042.8|1042.2|1042.8|1042.4|1042.8|1042.4|1042.8|1042.2|0
1622127390000|2021-05-27 14:56:30|1042.6|1042.2|1042.2|1041.8|1042.6|1042.2|1042.2|1041.8|270
1622127420000|2021-05-27 14:57:00|1042|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|0
1622127430000|2021-05-27 14:57:10||1041.4||1041.6||1041.6||1041.4|500
1622127440000|2021-05-27 14:57:20|1042.2|1041.4|1041.8|1041.4|1042.2|1041.8|1041.8|1041.2|1173
1622127450000|2021-05-27 14:57:30|1042|1041.6|1042|1041.6|1042.2|1041.6|1042|1041.6|104
1622127460000|2021-05-27 14:57:40|1042.2|1041.4|1042|1041.4|1042.2|1041.4|1042|1041.4|0
1622127470000|2021-05-27 14:57:50||1041.6||1041.4||1041.6||1041.4|250
1622127500000|2021-05-27 14:58:20||1041.6||1041.6||1041.6||1041.6|0
1622127530000|2021-05-27 14:58:50|1041.8|1041.4|1041.8|1041.6|1042|1041.6|1041.6|1041.4|419
1622127540000|2021-05-27 14:59:00|1041.6|1041.4|1041.6|1041|1041.8|1041.4|1041.6|1041|348
1622127570000|2021-05-27 14:59:30|1041.4||1041.4||1041.6||1041.4||0
1622127580000|2021-05-27 14:59:40|1041.2|1040.8|1041.2|1040.8|1041.4|1041|1041.2|1040.8|904
1622127590000|2021-05-27 14:59:50|1041|1040.6|1040.8|1040.6|1041|1040.8|1040.8|1040.4|250
1622127600000|2021-05-27 15:00:00|1041|1040.8|1041.6|1041.2|1041.8|1041.6|1041|1040.6|4496
1622127610000|2021-05-27 15:00:10|1041.8|1041.4|1041.8|1041.4|1042|1041.6|1041.8|1041.2|1908
1622127620000|2021-05-27 15:00:20|1042||1041.8||1042||1041.8||0
1622127650000|2021-05-27 15:00:50|1041.6||1041.6||1041.6||1041.6||0
1622127660000|2021-05-27 15:01:00|1041.8||1041.8||1041.8||1041.8||365
1622127670000|2021-05-27 15:01:10|1041.6||1041.6||1041.6||1041.6||0
1622127680000|2021-05-27 15:01:20|1041.4|1041.2|1041.4|1041|1041.6|1041.2|1041.4|1041|1466
1622127700000|2021-05-27 15:01:40|1041.6|1041.2|1041.6|1041|1041.6|1041.2|1041.6|1041|0
1622127720000|2021-05-27 15:02:00|1041|1040.8|1041.4|1040.8|1041.4|1040.8|1041|1040.8|2000
1622127740000|2021-05-27 15:02:20|1041.2|1041|1041.2|1040.8|1041.2|1041|1041.2|1040.8|1
1622127750000|2021-05-27 15:02:30||1041||1040.8||1041||1040.8|0
1622127760000|2021-05-27 15:02:40|1041.4|1041|1041.2|1040.8|1041.4|1041|1041.2|1040.8|585
1622127770000|2021-05-27 15:02:50|1041.4|1041|1041.4|1041|1041.4|1041|1041.4|1041|656
1622127780000|2021-05-27 15:03:00|1041.2|1040.8|1041.4|1040.8|1041.4|1041|1041.2|1040.8|0
1622127790000|2021-05-27 15:03:10|1041.2|1040.6|1041|1040.6|1041.2|1040.6|1040.6|1040.4|3493
1622127810000|2021-05-27 15:03:30||1040.4||1040.6||1040.8||1040.4|0
1622127830000|2021-05-27 15:03:50||1040.8||1040.8||1040.8||1040.8|0
1622127840000|2021-05-27 15:04:00|1040.8|1040.6|1040.8|1040.4|1041|1040.6|1040.6|1040.4|314
1622127880000|2021-05-27 15:04:40||1040.6||1040.6||1040.6||1040.6|0
1622127890000|2021-05-27 15:04:50|1041||1041||1041||1041||533
1622127910000|2021-05-27 15:05:10|1040.8||1041||1041||1040.8||0
1622127920000|2021-05-27 15:05:20|1040.8|1040.4|1040.8|1040.2|1040.8|1040.4|1040.6|1040.2|346
1622127940000|2021-05-27 15:05:40||1040.4||1040.2||1040.4||1040.2|0
1622127950000|2021-05-27 15:05:50||1040.4||1040.4||1040.4||1040.4|0
1622127960000|2021-05-27 15:06:00|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|1040.6|1040.2|0
1622127980000|2021-05-27 15:06:20||1040.4||1040.2||1040.4||1040.2|0
1622128010000|2021-05-27 15:06:50|1040.4|1040|1040.2|1039.8|1040.4|1040|1040|1039.6|1279
1622128030000|2021-05-27 15:07:10|1040.4|1040|1040.2|1039.8|1040.4|1040.2|1040.2|1039.8|1526
1622128100000|2021-05-27 15:08:20||1040||1040||1040||1040|0
1622128110000|2021-05-27 15:08:30|1040|1039.8|1039.6|1039.2|1040|1039.8|1038.8|1038.6|27699
1622128140000|2021-05-27 15:09:00|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1039.8|1039.4|1855
1622128210000|2021-05-27 15:10:10|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|1039.6|1039.2|653
1622128230000|2021-05-27 15:10:30||1039.4||1039.4||1039.4||1039.4|480
1622128260000|2021-05-27 15:11:00|||||||||270
1622128270000|2021-05-27 15:11:10|1039.8|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|616
1622128280000|2021-05-27 15:11:20|1039.8||1039.8||1039.8||1039.8||352
1622128300000|2021-05-27 15:11:40|1039.6||1039.6||1039.6||1039.6||0
1622128320000|2021-05-27 15:12:00|1039.8||1039.6||1039.8||1039.6||1
1622128330000|2021-05-27 15:12:10|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|1039.4|1039.2|874
1622128340000|2021-05-27 15:12:20|1039.6||1039.6||1039.6||1039.6||0
1622128370000|2021-05-27 15:12:50||1039.4||1039.4||1039.4||1039.4|0
1622128380000|2021-05-27 15:13:00|1039.8||1039.8||1039.8||1039.6||954
1622128400000|2021-05-27 15:13:20||1039.6||1039.6||1039.6||1039.6|10
1622128410000|2021-05-27 15:13:30||1039.4||1039.6||1039.6||1039.4|1103
1622128420000|2021-05-27 15:13:40|1040||1040||1040||1040||1223
1622128460000|2021-05-27 15:14:20|||||||||1
1622128470000|2021-05-27 15:14:30|1039.8||1039.8||1039.8||1039.8||0
1622128480000|2021-05-27 15:14:40|1040|1039.8|1040|1039.8|1040|1039.8|1040|1039.8|1157
1622128490000|2021-05-27 15:14:50|||||||||1
1622128500000|2021-05-27 15:15:00|1040.2|1040|1040.4|1040.2|1040.6|1040.2|1040.2|1040|1508
1622128510000|2021-05-27 15:15:10|1040.6|1040.4|1040.8|1040.4|1040.8|1040.4|1040.6|1040.2|828
1622128520000|2021-05-27 15:15:20|1040.6||1040.6||1040.6||1040.6||0
1622128530000|2021-05-27 15:15:30||1040.2||1040.2||1040.4||1040.2|1129
1622128540000|2021-05-27 15:15:40|1040.4|1040|1040.2|1040|1040.4|1040|1040.2|1040|0
1622128560000|2021-05-27 15:16:00||1039.8||1039.8||1039.8||1039.8|1031
1622128570000|2021-05-27 15:16:10|1040|1039.6|1040|1039.8|1040|1039.8|1040|1039.6|0
1622128610000|2021-05-27 15:16:50|1040.2|1040|1040.2|1039.8|1040.2|1040|1040.2|1039.8|1937
1622128630000|2021-05-27 15:17:10|1040||1040.2||1040.2||1040||198
1622128670000|2021-05-27 15:17:50|1040|1040|1040.2|1039.8|1040.2|1040|1040|1039.8|1855
1622128680000|2021-05-27 15:18:00|1040||1040.2||1040.2||1040||250
1622128700000|2021-05-27 15:18:20|1040||1040.2||1040.2||1040||2
1622128720000|2021-05-27 15:18:40|1040.4|1040|1040.4|1040|1040.4|1040|1040.2|1040|1491
1622128740000|2021-05-27 15:19:00|1040.6|1040.2|1040.8|1040.4|1040.8|1040.6|1040.6|1040|1037
1622128760000|2021-05-27 15:19:20||1040.6||1040.4||1040.6||1040.4|1038
1622128770000|2021-05-27 15:19:30||1040.6||1040.6||1040.6||1040.6|0
1622128800000|2021-05-27 15:20:00|||||||||827
1622128810000|2021-05-27 15:20:10|1041||1040.8||1041.2||1040.8||515
1622128820000|2021-05-27 15:20:20|1041|1040.8|1041.2|1040.8|1041.2|1041|1041|1040.6|346
1622128830000|2021-05-27 15:20:30||1041||1041||1041||1041|134
1622128840000|2021-05-27 15:20:40|||||||||527
1622128850000|2021-05-27 15:20:50|1041.4|1041.2|1041.6|1041.4|1041.8|1041.4|1041.4|1041.2|1074
1622128860000|2021-05-27 15:21:00|1041.8||1041.6||1041.8||1041.6||84
1622128870000|2021-05-27 15:21:10||1041.2||1041.4||1041.4||1041.2|998
1622128880000|2021-05-27 15:21:20|1041.4|1041.2|1041.6|1041.2|1041.6|1041.4|1041.4|1041.2|1189
1622128890000|2021-05-27 15:21:30|1041.8|1041.4|1041.6|1041.2|1041.8|1041.4|1041.6|1041.2|417
1622128910000|2021-05-27 15:21:50|1041.4|1041|1041.6|1041.2|1041.6|1041.2|1041.2|1040.8|2963
1622128940000|2021-05-27 15:22:20||1041.4||1041.2||1041.4||1041.2|0
1622128950000|2021-05-27 15:22:30|1041.4|1041|1041.4|1041|1041.6|1041|1041.2|1041|309
1622128970000|2021-05-27 15:22:50|1041.2|1040.8|1040.8|1040.4|1041.2|1040.8|1040.8|1040.4|3588
1622128980000|2021-05-27 15:23:00|1041|1040.6|1041|1040.6|1041|1040.8|1040.8|1040.4|4566
1622129010000|2021-05-27 15:23:30||1040.8||1040.6||1040.8||1040.6|286
1622129020000|2021-05-27 15:23:40||1040.8||1040.6||1040.8||1040.6|287
1622129040000|2021-05-27 15:24:00||1040.8||1040.8||1040.8||1040.6|1103
1622129050000|2021-05-27 15:24:10||1040.6||1040.6||1040.8||1040.6|786
1622129060000|2021-05-27 15:24:20|1040.8|1040.4|1041|1040.6|1041|1040.6|1040.2|1040|5557
1622129080000|2021-05-27 15:24:40|1040.8||1041||1041||1040.8||250
1622129090000|2021-05-27 15:24:50|1040.8|1040.4|1040.6|1040.2|1040.8|1040.6|1040.4|1040|3256
1622129100000|2021-05-27 15:25:00|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|1040.8|1040.4|500
1622129110000|2021-05-27 15:25:10|1040.6|1040.6|1040.2|1040|1041|1040.6|1040|1039.8|10003
1622129130000|2021-05-27 15:25:30|1040.4|1040.2|1040.6|1040.2|1040.8|1040.6|1040.4|1040.2|10177
1622129140000|2021-05-27 15:25:40|1040.4|1040|1040.4|1040|1040.6|1040.2|1039.8|1039.6|12009
1622129150000|2021-05-27 15:25:50|1040.6|1040.2|1040.4|1040|1040.6|1040.4|1040.4|1040|514
1622129170000|2021-05-27 15:26:10|1040.2||1040.2||1040.2||1040.2||1984
1622129180000|2021-05-27 15:26:20|||||||||1329
1622129190000|2021-05-27 15:26:30|1040|1039.8|1040.2|1040|1040.2|1040|1040|1039.8|5615
1622129200000|2021-05-27 15:26:40|1040|1039.8|1039.8|1039.4|1040.2|1039.8|1039.6|1039.4|3876
1622129220000|2021-05-27 15:27:00|1039.6||1039.8||1039.8||1039.6||706
1622129230000|2021-05-27 15:27:10|1039.6||1039.8||1039.8||1039.6||978
1622129250000|2021-05-27 15:27:30|1039.6||1039.8||1039.8||1039.6||800
1622129260000|2021-05-27 15:27:40|1039.6|1039.6|1039.8|1039.4|1039.8|1039.6|1039.6|1039.4|35
1622129270000|2021-05-27 15:27:50|1039.6|1039.6|1039.6|1039.4|1039.8|1039.6|1039.6|1039.4|1136
1622129280000|2021-05-27 15:28:00|1039.4|1039.2|1039.6|1039.2|1039.6|1039.4|1039.4|1039|6346
1622129290000|2021-05-27 15:28:10||1039.4||1039.2||1039.4||1039.2|994
1622129300000|2021-05-27 15:28:20|1039.2|1039|1039.4|1039.2|1039.6|1039.4|1039.2|1039|4155
1622129320000|2021-05-27 15:28:40|1039.2|1039|1039.2|1039|1039.2|1039|1039.2|1039|0
1622129340000|2021-05-27 15:29:00|1039|1038.8|1038.8|1038.6|1039|1038.8|1038.8|1038.6|1623
1622129350000|2021-05-27 15:29:10|||||||||3755
1622129360000|2021-05-27 15:29:20|1038.6|1038.4|1038.8|1038.6|1038.8|1038.6|1038.6|1038.2|4283
1622129370000|2021-05-27 15:29:30|1038.6|1038.4|1038.4|1038|1038.6|1038.4|1038.4|1038|2558
1622129380000|2021-05-27 15:29:40|1038.2|1037.8|1038|1037.8|1038.2|1038|1038|1037.8|5514
1622129390000|2021-05-27 15:29:50|1038.2|1037.6|1038|1037.8|1038.2|1037.8|1038|1037.2|4700
1622185200000|2021-05-28 07:00:00|1051|1050|1051|1050.2|1051|1050.2|1051|1050|43440
1622185210000|2021-05-28 07:00:10|1052.4|1050.4|1054.8|1051.6|1054.8|1051.6|1051|1050.4|12442
1622185220000|2021-05-28 07:00:20|1052|1052|1054.4|1051.4|1054.8|1052.2|1051.6|1050.8|8946
1622185230000|2021-05-28 07:00:30||1051.6||1054||1054||1051.6|0
1622185250000|2021-05-28 07:00:50|1055|1053|1056.4|1053.2|1056.6|1053.2|1054.8|1053|5684
1622185260000|2021-05-28 07:01:00|1055|1053|1055|1053.2|1055|1053.2|1054.8|1053|0
1622185270000|2021-05-28 07:01:10|1055.8|1053.4|1057.6|1054.6|1058|1056|1055.8|1053.4|1048
1622185300000|2021-05-28 07:01:40||1054.4||1054.2||1054.4||1054.2|0
1622185310000|2021-05-28 07:01:50|1058|1054.4|1058|1054.8|1058|1054.8|1058|1054.4|0
1622185320000|2021-05-28 07:02:00|1057.8|1055|1056|1053.6|1057.8|1055.8|1055|1052.8|2814
1622185330000|2021-05-28 07:02:10|1055.8|1053.4|1056|1054.2|1056|1054.2|1055|1053.4|320
1622185360000|2021-05-28 07:02:40|1055.8|1054|1055.8|1054|1055.8|1054|1055.8|1054|0
1622185370000|2021-05-28 07:02:50|1055.6|1053.4|1055.8|1053.6|1056|1053.6|1055|1053.4|2137
1622185380000|2021-05-28 07:03:00|1055.6|1053.4|1055.4|1053.4|1055.6|1053.4|1055.4|1053.4|0
1622185390000|2021-05-28 07:03:10|1055|1053.6|1055.4|1053.4|1056|1054.2|1054.8|1053.4|1011
1622185400000|2021-05-28 07:03:20|1055.2|1053|1055|1052|1055.2|1053|1055|1052|273
1622185410000|2021-05-28 07:03:30|1054.8|1052.2|1054.8|1052.2|1054.8|1052.6|1054.8|1052|1000
1622185460000|2021-05-28 07:04:20|1054.2|1052|1054.6|1052|1054.8|1052|1053|1050.8|9193
1622185480000|2021-05-28 07:04:40|1053|1051.8|1054.4|1052|1054.8|1052.2|1053|1051.8|2066
1622185500000|2021-05-28 07:05:00||1052.2||1052.2||1052.2||1052.2|0
1622185520000|2021-05-28 07:05:20|1054.2|1052|1053|1051.8|1054.2|1052.2|1053|1051.8|1320
1622185560000|2021-05-28 07:06:00|1053.4|1052|1052.2|1050.8|1053.6|1052.2|1052|1050.2|8549
1622185570000|2021-05-28 07:06:10|1052.4|1051|1051.8|1050.6|1052.8|1051.8|1051.4|1050.6|3004
1622185580000|2021-05-28 07:06:20|1052|1050.8|1052.4|1051.2|1052.4|1051.2|1052|1050.8|1258
1622185590000|2021-05-28 07:06:30|1052.6|1051.8|1053.4|1052|1054|1052.6|1052.6|1051.8|3191
1622185600000|2021-05-28 07:06:40|1053.2||1053.2||1053.2||1053.2||0
1622185610000|2021-05-28 07:06:50|1053|1052.2|1053|1052|1053|1052.4|1053|1052|2330
1622185620000|2021-05-28 07:07:00||1051.8||1051.8||1051.8||1051.8|0
1622185630000|2021-05-28 07:07:10|1052.8|1051.6|1052.6|1051.6|1052.8|1051.6|1052.6|1051.4|3611
1622185650000|2021-05-28 07:07:30|1052.8|1051.8|1051.8|1050.8|1053|1052|1051.8|1050.8|258
1622185660000|2021-05-28 07:07:40|1051.6|1050.6|1051.4|1050.6|1051.6|1050.6|1051.4|1050.6|100
1622185670000|2021-05-28 07:07:50|1050.6|1050.4|1051.4|1050.4|1051.6|1050.4|1050.4|1049|12671
1622185680000|2021-05-28 07:08:00|1051.2|1050.2|1051.2|1050|1051.2|1050.2|1051.2|1049.8|600
1622185690000|2021-05-28 07:08:10|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|1051.4|1050.2|285
1622185700000|2021-05-28 07:08:20|1051.2|1050|1051.2|1050|1051.4|1050.2|1051.2|1050|350
1622185710000|2021-05-28 07:08:30|1051.4|1050.2|1051.8|1050.2|1052|1050.6|1051.4|1050.2|350
1622185730000|2021-05-28 07:08:50|1050|1049.8|1051|1049.6|1051.8|1050|1050|1049.6|4000
1622185760000|2021-05-28 07:09:20|1050.8|1050|1050.6|1050|1050.8|1050|1050.4|1050|870
1622185770000|2021-05-28 07:09:30|1050.4|1049.6|1049.2|1048|1050.4|1049.6|1049.2|1048|1856
1622185780000|2021-05-28 07:09:40|1049|1047|1048.8|1047.6|1049|1047.6|1048.6|1046.6|4369
1622185790000|2021-05-28 07:09:50|1048.6||1048.6||1048.6||1048.6||0
1622185800000|2021-05-28 07:10:00|1048.4|1048.4|1046.4|1045|1048.4|1048.4|1046.4|1045|263
1622185810000|2021-05-28 07:10:10||1045.4||1045.4||1045.4||1045.4|0
1622185820000|2021-05-28 07:10:20|1046.6|1045.6|1047.6|1046.4|1048.2|1046.4|1046.6|1045.6|9322
1622185830000|2021-05-28 07:10:30|1047|1046|1046.2|1045.4|1047|1046.2|1046.2|1045.4|1190
1622185840000|2021-05-28 07:10:40|1047|1045.6|1048.8|1047.4|1049|1047.4|1047|1045.6|9151
1622185880000|2021-05-28 07:11:20||1047.6||1047.6||1047.6||1047.6|0
1622185890000|2021-05-28 07:11:30|1049.2|1047.8|1048.2|1047|1050.2|1048.8|1048.2|1046.8|2383
1622185900000|2021-05-28 07:11:40|1048.4|1047.8|1048.2|1047.8|1048.4|1047.8|1048.2|1047.8|0
1622185910000|2021-05-28 07:11:50|1048.4|1048|1049|1047.4|1049.2|1048|1048.2|1047.2|1196
1622185920000|2021-05-28 07:12:00|1048.2|1047.2|1048|1047|1048.2|1047.2|1048|1047|293
1622185940000|2021-05-28 07:12:20|1047.8|1046.8|1047.8|1046.8|1047.8|1046.8|1047.2|1045.8|700
1622185950000|2021-05-28 07:12:30|1048||1048||1048||1048||0
1622185960000|2021-05-28 07:12:40|1048.2|1047|1048|1046.8|1048.2|1047|1048|1046.8|500
1622185970000|2021-05-28 07:12:50|1048.2||1048||1048.2||1048||260
1622185980000|2021-05-28 07:13:00|1047.8|1046.6|1046.6|1045.4|1047.8|1046.6|1046.4|1045.2|1467
1622185990000|2021-05-28 07:13:10|1046.4|1045.2|1046.4|1045.2|1046.4|1045.2|1046.4|1045.2|250
1622186000000|2021-05-28 07:13:20||1045.4||1045.4||1045.4||1045.4|0
1622186010000|2021-05-28 07:13:30|1046.6|1045.6|1047|1045.8|1047.2|1045.8|1046.4|1045.6|1036
1622186020000|2021-05-28 07:13:40|1046.8|1045.6|1045.8|1045.2|1046.8|1045.6|1045.8|1045.2|140
1622186030000|2021-05-28 07:13:50|1046.4|1045.4|1046.4|1045.8|1046.4|1045.8|1046.4|1045.4|812
1622186040000|2021-05-28 07:14:00|1047.6|1046|1047.6|1046|1048.4|1046.2|1047.6|1046|2800
1622186050000|2021-05-28 07:14:10||1046.2||1046.2||1046.2||1046.2|0
1622186060000|2021-05-28 07:14:20|1047.4|1046|1047.4|1046|1047.4|1046|1046.2|1045.4|960
1622186070000|2021-05-28 07:14:30|1047.8||1047.6||1047.8||1047.6||0
1622186080000|2021-05-28 07:14:40|1047.8|1046.2|1048.2|1046.4|1048.2|1046.4|1047.8|1046.2|0
1622186090000|2021-05-28 07:14:50|1048|1046.2|1046.4|1045.2|1048|1046.2|1046.4|1045.2|100
1622186100000|2021-05-28 07:15:00|1047.2|1045.4|1046.4|1046|1047.6|1046|1046.4|1045.4|1664
1622186110000|2021-05-28 07:15:10|1046.2|1045.6|1046.2|1046|1046.2|1046|1046.2|1045.2|170
1622186120000|2021-05-28 07:15:20|1046|1045.4|1046.2|1045.6|1046.2|1045.6|1046|1045.2|702
1622186130000|2021-05-28 07:15:30|1046.8|1045.8|1047|1045.8|1047.2|1045.8|1046.8|1045.8|1327
1622186140000|2021-05-28 07:15:40||1046||1046||1046||1046|0
1622186160000|2021-05-28 07:16:00|1046.8|1045.8|1046.8|1045.6|1046.8|1045.8|1046.8|1045.6|0
1622186220000|2021-05-28 07:17:00|1046.6|1045.4|1046.2|1045|1046.6|1045.4|1046.2|1045|4047
1622186240000|2021-05-28 07:17:20||1045.2||1045.4||1045.4||1045.2|501
1622186250000|2021-05-28 07:17:30|1046|1045.2|1046.2|1045.2|1046.2|1045.4|1046|1045|250
1622186290000|2021-05-28 07:18:10|1046.6|1045.4|1048.2|1046.8|1048.4|1046.8|1046.6|1045.4|1516
1622186300000|2021-05-28 07:18:20|1048.6|1047|1048.6|1047|1049|1047|1048.6|1047|0
1622186330000|2021-05-28 07:18:50|1048.4|1046.8|1048|1046.2|1048.4|1046.8|1048|1046.2|2805
1622186370000|2021-05-28 07:19:30|1048.2|1046.4|1048.2|1047.4|1048.8|1047.6|1048.2|1046.4|1223
1622186380000|2021-05-28 07:19:40|1048|1047.2|1048|1047|1048.2|1047.2|1048|1047|0
1622186390000|2021-05-28 07:19:50|1047.8|1046.8|1047.8|1046.8|1047.8|1047|1047.8|1046.8|0
1622186400000|2021-05-28 07:20:00|1047.6|1047|1046.4|1045|1047.6|1047|1046.4|1045|3566
1622186410000|2021-05-28 07:20:10|||||||||5
1622186440000|2021-05-28 07:20:40||1045.6||1045.6||1045.6||1045.6|0
1622186450000|2021-05-28 07:20:50|1046.2|1045.4|1046|1045|1046.2|1045.4|1046|1045|2073
1622186480000|2021-05-28 07:21:20|1045.8|1044.6|1045.2|1044.2|1046.8|1045|1045.2|1044|11409
1622186500000|2021-05-28 07:21:40||1044.6||1044.6||1044.6||1044.6|0
1622186520000|2021-05-28 07:22:00|1045.4|1044.8|1045.8|1044.6|1046.4|1045.2|1045.2|1044.6|2813
1622186530000|2021-05-28 07:22:10|1044.4|1044.2|1044.2|1043|1044.4|1044.2|1044.2|1043|11218
1622186540000|2021-05-28 07:22:20|1044|1043.4|1044.2|1043|1044.2|1043.4|1043.8|1043|640
1622186550000|2021-05-28 07:22:30|1044.4|1043.2|1045.4|1044.2|1045.4|1044.2|1044.2|1043.2|16930
1622186560000|2021-05-28 07:22:40|1045.6|1044.6|1045.8|1044.6|1045.8|1044.6|1045.6|1044.6|0
1622186600000|2021-05-28 07:23:20|1045.6|1044.4|1045.4|1044.8|1045.6|1044.8|1045.4|1044.2|511
1622186610000|2021-05-28 07:23:30|1045.6|1045|1047.4|1046.6|1047.4|1046.6|1045.6|1045|3857
1622186630000|2021-05-28 07:23:50||1046.8||1046.8||1046.8||1046.8|250
1622186640000|2021-05-28 07:24:00|1047.2|1046.6|1047.2|1046.2|1047.2|1046.6|1047.2|1046|1524
1622186650000|2021-05-28 07:24:10|1047.4||1047.4||1047.4||1047.4||300
1622186660000|2021-05-28 07:24:20|1047.6|1046.4|1049|1047.4|1049|1047.4|1047.6|1046.4|936
1622186670000|2021-05-28 07:24:30|1048.8|1047.6|1048.8|1047.8|1048.8|1047.8|1048.8|1047.6|0
1622186690000|2021-05-28 07:24:50|1048.6||1048.8||1048.8||1048.6||0
1622186700000|2021-05-28 07:25:00|1049.2|1048|1049.6|1048.4|1049.8|1048.4|1049.2|1048|1616
1622186730000|2021-05-28 07:25:30|1049.4|1048.2|1049.2|1047.6|1049.4|1048.2|1049.2|1047.6|1295
1622186750000|2021-05-28 07:25:50||1047.8||1047.8||1047.8||1047.8|95
1622186760000|2021-05-28 07:26:00|1049||1048.8||1049||1048.8||0
1622186770000|2021-05-28 07:26:10|1049|1048|1049|1048|1049|1048|1049|1048|40
1622186780000|2021-05-28 07:26:20|1048.8|1048.2|1048.8|1047.8|1048.8|1048.2|1048.8|1047.8|236
1622186800000|2021-05-28 07:26:40|1049|1048|1049.8|1048.6|1049.8|1048.6|1049|1048|2205
1622186830000|2021-05-28 07:27:10|1049.6|1048.4|1049.2|1048.6|1049.6|1048.6|1049.2|1048.2|999
1622186840000|2021-05-28 07:27:20|1049||1049||1049||1049||48
1622186850000|2021-05-28 07:27:30|1048.8|1048.2|1048.8|1047.6|1049|1048.2|1048.8|1047.6|1896
1622186860000|2021-05-28 07:27:40|||||||||94
1622186870000|2021-05-28 07:27:50|1048.6|1047.4|1046.8|1046|1048.6|1047.4|1046.8|1045.6|9152
1622186880000|2021-05-28 07:28:00|1046.6|1045.4|1046.4|1045.2|1046.6|1045.4|1046.4|1045.2|1500
1622186900000|2021-05-28 07:28:20|1046.6|1045.4|1046.4|1045.6|1048.4|1047|1046.4|1045.4|41523
1622186910000|2021-05-28 07:28:30|1046.2|1045.4|1046.2|1045.2|1046.2|1045.4|1046.2|1045.2|211
1622186930000|2021-05-28 07:28:50||1045||1045||1045||1045|0
1622186940000|2021-05-28 07:29:00|1046|1046|1046.2|1045.2|1046.4|1046|1046|1045|683
1622186950000|2021-05-28 07:29:10||1045.4||1045.4||1045.4||1045.4|0
1622186970000|2021-05-28 07:29:30|1046.4|1045.6|1047.2|1046.2|1047.2|1046.2|1046.4|1045.6|1829
1622186980000|2021-05-28 07:29:40|1047.4||1047.6||1047.6||1047.4||0
1622187000000|2021-05-28 07:30:00|1047.2|1046|1046.6|1045.6|1047.2|1046|1046.6|1045.4|879
1622187030000|2021-05-28 07:30:30|1046.8|1045.8|1047.2|1046|1047.2|1047|1046.8|1045.8|4211
1622187040000|2021-05-28 07:30:40|1047||1047||1047||1047||0
1622187060000|2021-05-28 07:31:00|1047.2|1046.2|1048|1047.2|1048|1047.2|1047.2|1046.2|1812
1622187070000|2021-05-28 07:31:10||1047||1046.8||1047||1046.8|200
1622187100000|2021-05-28 07:31:40|1047.8|1046.6|1047.2|1046|1047.8|1046.6|1047.2|1046|200
1622187110000|2021-05-28 07:31:50|1047|1045.8|1046.4|1045.6|1047|1045.8|1046|1045.2|400
1622187130000|2021-05-28 07:32:10|1046.6||1046.6||1046.6||1046.6||0
1622187140000|2021-05-28 07:32:20|1046|1045.4|1046|1045.2|1046|1045.4|1045.6|1044.8|1122
1622187160000|2021-05-28 07:32:40|1045.8|1045|1046|1045|1046|1045|1045.8|1044.8|664
1622187180000|2021-05-28 07:33:00|1046.2|1045.2|1046.8|1045.4|1047|1045.4|1046.2|1045.2|4914
1622187200000|2021-05-28 07:33:20|1046.6|1045.2|1046.4|1045.2|1046.6|1045.2|1046.4|1045.2|0
1622187210000|2021-05-28 07:33:30||1045||1045||1045||1045|0
1622187230000|2021-05-28 07:33:50||1044.8||1044.8||1044.8||1044.8|0
1622187240000|2021-05-28 07:34:00|||||||||50
1622187300000|2021-05-28 07:35:00|1046.2|1044.6|1044.4|1043.2|1046.2|1044.6|1044.4|1043.2|2947
1622187320000|2021-05-28 07:35:20|1044.2|1043|1043.8|1043|1044.2|1043.8|1043.8|1043|1143
1622187340000|2021-05-28 07:35:40||1043.2||1043.2||1043.2||1043.2|0
1622187350000|2021-05-28 07:35:50|1043.6|1043|1043.4|1042.6|1043.6|1043|1043.4|1042.6|550
1622187360000|2021-05-28 07:36:00|1043.2|1042.4|1043|1042|1043.2|1042.4|1043|1042|1500
1622187370000|2021-05-28 07:36:10||1042.2||1042.2||1042.2||1042.2|0
1622187390000|2021-05-28 07:36:30|||||||||5
1622187410000|2021-05-28 07:36:50|1042.8|1042|1042.8|1042|1043|1042|1042.6|1042|93
1622187420000|2021-05-28 07:37:00|1042.6|1041.8|1042.4|1041.4|1042.6|1041.8|1042.4|1041.2|560
1622187430000|2021-05-28 07:37:10||1041.2||1041.4||1041.4||1041.2|0
1622187440000|2021-05-28 07:37:20|1042.6|1041.6|1043|1041.8|1043|1041.8|1042.6|1041.6|1368
1622187490000|2021-05-28 07:38:10|1042.8||1043||1043||1042.8||0
1622187500000|2021-05-28 07:38:20|1042.8|1041.6|1042.8|1041.6|1042.8|1041.6|1042.8|1041.6|0
1622187510000|2021-05-28 07:38:30|1042.6|1041.4|1042.4|1041.6|1042.6|1041.6|1042.4|1041.4|0
1622187530000|2021-05-28 07:38:50|1042.6|1041.8|1043.2|1042.4|1043.2|1042.4|1042.6|1041.8|1015
1622187540000|2021-05-28 07:39:00||1042.6||1042.4||1042.6||1042.4|0
1622187550000|2021-05-28 07:39:10||1042.6||1042.6||1042.6||1042.6|0
1622187610000|2021-05-28 07:40:10||1042.8||1042.6||1042.8||1042.6|477
1622187620000|2021-05-28 07:40:20||1042.8||1042.8||1042.8||1042.8|0
1622187630000|2021-05-28 07:40:30||1043||1043||1043||1043|0
1622187640000|2021-05-28 07:40:40|1043.4|1043.4|1044.4|1043.4|1044.4|1043.4|1043.4|1043.4|741
1622187670000|2021-05-28 07:41:10||1043.6||1043.6||1043.6||1043.6|135
1622187700000|2021-05-28 07:41:40|1044.6|1043.8|1045|1044|1045|1044|1044.6|1043.8|1282
1622187720000|2021-05-28 07:42:00|1044.8|1043.8|1044.4|1043|1044.8|1043.8|1044.4|1043|4252
1622187730000|2021-05-28 07:42:10||1043.2||1043.2||1043.2||1043.2|0
1622187760000|2021-05-28 07:42:40||1043.4||1043.4||1043.4||1043.4|0
1622187830000|2021-05-28 07:43:50|1044.2||1044||1044.2||1044||0
1622187860000|2021-05-28 07:44:20||1043.2||1043.2||1043.2||1043.2|0
1622187870000|2021-05-28 07:44:30|1044.2|1043.4|1044.6|1044|1044.6|1044|1044|1043.4|2931
1622187880000|2021-05-28 07:44:40|1044.8|1044.2|1044.8|1044|1045.8|1045|1044.8|1044|450
1622187910000|2021-05-28 07:45:10|1045||1044.8||1045.2||1044.8||100
1622187920000|2021-05-28 07:45:20||1043.8||1043.8||1043.8||1043.8|0
1622187930000|2021-05-28 07:45:30|1044.6|1044|1044.8|1043.8|1044.8|1044|1044.6|1043.8|0
1622187940000|2021-05-28 07:45:40|1044.6|1043.6|1044.8|1043.6|1044.8|1043.6|1044.6|1043.6|0
1622187970000|2021-05-28 07:46:10|||||||||142
1622187980000|2021-05-28 07:46:20|1045.2|1044|1045.6|1044.6|1045.6|1044.8|1044.8|1044|1248
1622187990000|2021-05-28 07:46:30|1045.4|1044.4|1044.8|1044|1045.4|1044.4|1044.6|1044|2035
1622188000000|2021-05-28 07:46:40|1045|1044.2|1045.2|1044.2|1045.2|1044.2|1045|1044|0
1622188020000|2021-05-28 07:47:00|1045|1044|1044.8|1044|1045|1044|1044.8|1044|0
1622188050000|2021-05-28 07:47:30|1044.6|1043.8|1044|1043.2|1044.6|1043.8|1044|1043.2|1000
1622188060000|2021-05-28 07:47:40|1044.2|1043.4|1044|1043.4|1044.2|1043.4|1043.8|1043.2|1463
1622188070000|2021-05-28 07:47:50||1043.2||1043.2||1043.2||1043.2|0
1622188080000|2021-05-28 07:48:00|1043.8|1043|1043.6|1043|1043.8|1043|1043.6|1042.8|0
1622188090000|2021-05-28 07:48:10|1043.8|1043.2|1044.4|1043.8|1044.4|1043.8|1043.8|1043.2|1994
1622188100000|2021-05-28 07:48:20||1043.6||1043.6||1043.6||1043.4|0
1622188130000|2021-05-28 07:48:50|1044.6|1043.8|1045.2|1044|1045.2|1044|1044.6|1043.8|346
1622188150000|2021-05-28 07:49:10|1045.4||1045.4||1045.4||1045.4||200
1622188190000|2021-05-28 07:49:50|1045.2||1045||1045.2||1045||0
1622188240000|2021-05-28 07:50:40|1044.8|1043.8|1044.2|1043.6|1044.8|1043.8|1043.8|1043.2|4530
1622188250000|2021-05-28 07:50:50|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|1044.4|1043.8|0
1622188270000|2021-05-28 07:51:10|1044.6|1044|1044.6|1044|1045.2|1044.6|1044.6|1044|2408
1622188290000|2021-05-28 07:51:30|1044.8||1045||1045||1044.8||0
1622188310000|2021-05-28 07:51:50||1044.2||1044.4||1044.4||1044.2|500
1622188320000|2021-05-28 07:52:00|1044.2|1044|1044.8|1044|1045|1044.2|1044.2|1043.8|4000
1622188350000|2021-05-28 07:52:30|1045|1044.2|1045.8|1044.8|1045.8|1045|1044.8|1044.2|1829
1622188360000|2021-05-28 07:52:40|||||||||40
1622188370000|2021-05-28 07:52:50|1045.6|1045|1045.6|1045.2|1045.6|1045.4|1045.6|1045|394
1622188380000|2021-05-28 07:53:00|1045.8|1045.4|1045.8|1045.6|1046.2|1045.6|1045.8|1045.4|1160
1622188400000|2021-05-28 07:53:20|1046|1045.8|1046.2|1045.4|1046.2|1045.8|1046|1045.4|391
1622188410000|2021-05-28 07:53:30|1046|1044.4|1044|1043.4|1046|1044.6|1044|1043.4|18901
1622188420000|2021-05-28 07:53:40|1043.8|1043|1043.4|1042.6|1043.8|1043|1043.4|1042.4|1778
1622188430000|2021-05-28 07:53:50|1043.6|1042.8|1043.8|1043.2|1044|1043.2|1043.6|1042.8|3112
1622188440000|2021-05-28 07:54:00|1043.6|1043|1044|1043.4|1044|1043.6|1043.4|1042.6|489
1622188450000|2021-05-28 07:54:10|1043.8||1043.8||1043.8||1043.8||0
1622188500000|2021-05-28 07:55:00|1043.6|1043.2|1043.4|1042.2|1043.6|1043.2|1043|1042|57
1622188520000|2021-05-28 07:55:20|1043.2|1042|1042.6|1042|1043.2|1042|1042.6|1042|0
1622188530000|2021-05-28 07:55:30|1042.4|1041.6|1042.2|1041.2|1042.4|1042|1042|1041|1957
1622188540000|2021-05-28 07:55:40|1042|1041|1041.6|1041|1042|1041.4|1041|1040.4|7492
1622188550000|2021-05-28 07:55:50|1041.8|1040.8|1042.2|1041.4|1042.2|1041.4|1041.8|1040.8|3794
1622188560000|2021-05-28 07:56:00|1042.4|1041.6|1042.6|1041.8|1042.6|1041.8|1042.4|1041.6|0
1622188600000|2021-05-28 07:56:40|1042.4|1041.6|1041.8|1041|1042.4|1041.6|1041.8|1041|1000
1622188610000|2021-05-28 07:56:50||1041.2||1040.8||1041.2||1040.8|11
1622188640000|2021-05-28 07:57:20||1040.6||1040.8||1040.8||1040.6|0
1622188650000|2021-05-28 07:57:30||1041||1041||1041||1041|0
1622188670000|2021-05-28 07:57:50|1041.6|1040.8|1041|1040.8|1041.6|1040.8|1041|1040.8|250
1622188680000|2021-05-28 07:58:00|1041.2|1040.4|1040.8|1040.4|1041.2|1040.6|1040.4|1040.2|2069
1622188690000|2021-05-28 07:58:10|1041|1040.6|1040.8|1040.2|1041|1040.6|1040.8|1040.2|250
1622188700000|2021-05-28 07:58:20||1040.4||1040.4||1040.4||1040.4|27
1622188710000|2021-05-28 07:58:30|1041|1040.6|1041.6|1041.2|1041.6|1041.2|1041|1040.6|2127
1622188740000|2021-05-28 07:59:00||1041||1041||1041.2||1041|100
1622188760000|2021-05-28 07:59:20|1041.4|1040.8|1041.6|1040.8|1041.6|1040.8|1041.4|1040.6|0
1622188780000|2021-05-28 07:59:40||1041||1041||1041||1041|28
1622188790000|2021-05-28 07:59:50||1041.2||1041||1041.2||1041|218
1622188800000|2021-05-28 08:00:00|1041.4||1041.6||1041.6||1041.4||0
1622188810000|2021-05-28 08:00:10||1041.2||1041.2||1041.2||1041|0
1622188830000|2021-05-28 08:00:30|1041.8|1041.4|1041.8|1041.2|1041.8|1041.6|1041.8|1041.2|2135
1622188860000|2021-05-28 08:01:00|1042|1041.4|1042.6|1041.6|1042.6|1041.6|1042|1041.4|413
1622188880000|2021-05-28 08:01:20|1042.4||1042.4||1042.4||1042.4||0
1622188900000|2021-05-28 08:01:40|1042.6|1041.8|1043|1042.4|1043|1042.6|1042.4|1041.8|2905
1622188940000|2021-05-28 08:02:20|1043.2|1042.6|1043.8|1042.8|1043.8|1042.8|1043.2|1042.6|500
1622188960000|2021-05-28 08:02:40|1043.6|1043|1043.6|1043|1043.6|1043|1043.6|1043|0
1622188970000|2021-05-28 08:02:50|1043.4|1042.6|1043.2|1042.8|1043.4|1042.8|1043|1042.6|550
1622188980000|2021-05-28 08:03:00|1043.4|1042.6|1043.4|1042.6|1043.4|1042.6|1043.4|1042.6|0
1622189010000|2021-05-28 08:03:30|1043.6|1042.8|1043.6|1043|1043.6|1043|1043.6|1042.8|56
1622189020000|2021-05-28 08:03:40||1043.2||1043.2||1043.2||1043.2|0
1622189030000|2021-05-28 08:03:50|1043.8|1043.4|1043.8|1043.6|1043.8|1043.6|1043.8|1043.4|652
1622189040000|2021-05-28 08:04:00|1043.6|1043.4|1043.6|1042.8|1043.6|1043.4|1043.2|1042.6|263
1622189050000|2021-05-28 08:04:10|1043.8|1043|1043.6|1043|1043.8|1043.2|1043.6|1043|500
1622189070000|2021-05-28 08:04:30|1043.8|1043.2|1043.8|1043.4|1043.8|1043.4|1043.8|1043.2|302
1622189080000|2021-05-28 08:04:40|1043.6|1043.2|1043.8|1043.2|1043.8|1043.2|1043.6|1043.2|250
1622189090000|2021-05-28 08:04:50|1043.6|1043.4|1043.8|1043.2|1043.8|1043.4|1043.6|1043.2|28
1622189100000|2021-05-28 08:05:00|1043.6||1043.6||1043.6||1043.6||0
1622189120000|2021-05-28 08:05:20|1043.8||1043.8||1043.8||1043.8||0
1622189150000|2021-05-28 08:05:50||1043.4||1043.2||1043.4||1043.2|0
1622189160000|2021-05-28 08:06:00|1043.6||1043.6||1043.6||1043.6||0
1622189170000|2021-05-28 08:06:10|1043.8||1043.8||1043.8||1043.8||0
1622189180000|2021-05-28 08:06:20|1043.6||1043.6||1043.6||1043.6||38
1622189190000|2021-05-28 08:06:30|1043.4|1043|1043.4|1042.8|1043.4|1043|1043|1042.6|1347
1622189210000|2021-05-28 08:06:50|1043.6||1043.6||1043.6||1043.6||0
1622189220000|2021-05-28 08:07:00|1043.8|1043|1043.8|1043.2|1043.8|1043.2|1043.8|1043|1426
1622189230000|2021-05-28 08:07:10|1044|1043.4|1044.8|1044.4|1045|1044.8|1044|1043.4|7440
1622189240000|2021-05-28 08:07:20|1045|1044.2|1044.8|1044.2|1045.2|1044.2|1044.8|1044|1500
1622189250000|2021-05-28 08:07:30||1044.4||1044.2||1044.4||1044.2|0
1622189260000|2021-05-28 08:07:40|1045|1044.6|1045.4|1045|1046.2|1045.6|1045|1044.6|20113
1622189270000|2021-05-28 08:07:50|1045.6|1045.2|1046.8|1046|1047|1046|1045.6|1045|1638
1622189280000|2021-05-28 08:08:00||1046.2||1046.2||1046.2||1046.2|0
1622189290000|2021-05-28 08:08:10|1047|1046.4|1047|1046.4|1047|1046.4|1046.8|1046.4|250
1622189300000|2021-05-28 08:08:20|1047.2|1046.6|1047.6|1046.8|1048.4|1048.2|1047.2|1046.6|7843
1622189310000|2021-05-28 08:08:30|1047.4|1046.6|1047.6|1047|1047.6|1047|1047|1046.6|1838
1622189350000|2021-05-28 08:09:10|1047.4|1046.8|1046.8|1046|1047.6|1046.8|1046.6|1046|500
1622189360000|2021-05-28 08:09:20|1046.6||1046.6||1046.6||1046.6||0
1622189370000|2021-05-28 08:09:30|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|1046.8|1046.2|500
1622189380000|2021-05-28 08:09:40|1047.2|1046.4|1047.8|1047.2|1047.8|1047.4|1047.2|1046.4|3455
1622189390000|2021-05-28 08:09:50|1048|1047.4|1048|1047.6|1048.2|1047.6|1047.4|1047|3017
1622189400000|2021-05-28 08:10:00|1047.8|1047.4|1048.2|1047.6|1048.2|1047.8|1047.6|1047|2984
1622189410000|2021-05-28 08:10:10|1048.4|1047.8|1048.8|1048.4|1049|1048.4|1048.4|1047.8|1003
1622189420000|2021-05-28 08:10:20|1049|1048.6|1049.6|1049|1049.6|1049|1048.8|1048.4|4461
1622189430000|2021-05-28 08:10:30|1049.4|1049.2|1049.8|1049.2|1050|1049.4|1049.2|1048.6|2550
1622189440000|2021-05-28 08:10:40|1050|1049|1048|1047.2|1050|1049.2|1047.6|1047.2|3782
1622189450000|2021-05-28 08:10:50|1048.4|1047.4|1048.4|1047.8|1048.6|1048|1048.4|1047.4|1349
1622189460000|2021-05-28 08:11:00|1048.2|1048|1049|1048|1049|1048.4|1048.2|1048|1250
1622189510000|2021-05-28 08:11:50|1048.8|1047.8|1048.2|1047.2|1048.8|1047.8|1048.2|1047.2|2469
1622189530000|2021-05-28 08:12:10||1047||1047.2||1047.2||1047|0
1622189570000|2021-05-28 08:12:50||1047.4||1047.2||1047.4||1047.2|50
1622189590000|2021-05-28 08:13:10|1048|1047|1047.8|1046.8|1048|1047|1047.8|1046.6|982
1622189620000|2021-05-28 08:13:40|1047.4|1046.6|1047.4|1046.6|1047.4|1046.6|1047.4|1046.6|0
1622189630000|2021-05-28 08:13:50||1046.8||1047||1047||1046.8|0
1622189640000|2021-05-28 08:14:00|1047.8|1047.2|1048|1047.4|1048|1047.4|1047.8|1047.2|200
1622189650000|2021-05-28 08:14:10|1048.2|1047.6|1048.4|1047.6|1048.4|1047.6|1048.2|1047.6|0
1622189660000|2021-05-28 08:14:20|1048.6||1048.6||1048.6||1048.6||0
1622189680000|2021-05-28 08:14:40|1048.8|1047.8|1048.8|1048|1048.8|1048|1048.8|1047.8|0
1622189690000|2021-05-28 08:14:50|1048.6|1047.8|1048.6|1047.8|1048.6|1047.8|1048.6|1047.8|0
1622189700000|2021-05-28 08:15:00|1048.4|1047.4|1048|1047.4|1048.4|1047.4|1047.8|1047.2|5000
1622189710000|2021-05-28 08:15:10|1048.2|1047.6|1047.6|1047.4|1048.4|1047.8|1047.6|1047.2|800
1622189720000|2021-05-28 08:15:20|1047.4|1047|1047.2|1046.6|1047.4|1047|1047.2|1046.6|91
1622189730000|2021-05-28 08:15:30|1047.4|1046.8|1047.4|1046.8|1047.4|1047|1047.4|1046.8|141
1622189740000|2021-05-28 08:15:40|1047.2|1046.6|1047.4|1046.8|1047.4|1046.8|1047.2|1046.6|0
1622189750000|2021-05-28 08:15:50|1047.6|1047|1047.4|1046.8|1047.6|1047.2|1047.4|1046.8|1437
1622189760000|2021-05-28 08:16:00|1047.6|1047|1047.8|1046.8|1047.8|1047|1047.6|1046.8|1000
1622189770000|2021-05-28 08:16:10|1047.4|1047.2|1047.4|1046.8|1047.4|1047.4|1047.4|1046.8|525
1622189790000|2021-05-28 08:16:30|1047.2|1047|1047.4|1046.8|1047.4|1047|1047.2|1046.8|3
1622189810000|2021-05-28 08:16:50|1047.6|1047|1047.8|1047.2|1047.8|1047.4|1047.6|1047|1212
1622189830000|2021-05-28 08:17:10|1047.6|1047|1047.8|1047|1047.8|1047|1047.6|1047|0
1622189850000|2021-05-28 08:17:30||1047.2||1047.2||1047.2||1047.2|100
1622189870000|2021-05-28 08:17:50|1047.6|1047|1047.8|1047|1047.8|1047|1047.6|1047|0
1622189880000|2021-05-28 08:18:00|1046.8|1046.6|1047|1046.4|1047.8|1046.8|1046.6|1046.4|11500
1622189890000|2021-05-28 08:18:10|1046.8|1046.2|1047|1046.4|1047|1046.4|1046.8|1046.2|250
1622189900000|2021-05-28 08:18:20|1046.8|1046.2|1046.8|1046|1046.8|1046.2|1046.8|1045.8|0
1622189930000|2021-05-28 08:18:50|1047|1046.2|1047.2|1046.4|1047.2|1046.4|1047|1046.2|410
1622189950000|2021-05-28 08:19:10||1046.6||1046.6||1046.6||1046.6|0
1622189970000|2021-05-28 08:19:30|1047.4|1046.8|1047.8|1047.4|1047.8|1047.4|1047.4|1046.8|1000
1622189980000|2021-05-28 08:19:40|1048|1047.6|1047.8|1047.4|1048.2|1047.8|1047.8|1047.4|448
1622189990000|2021-05-28 08:19:50|1048||1048||1048||1048||0
1622190000000|2021-05-28 08:20:00|1047.8|1047.8|1048|1047.4|1048|1047.8|1047.8|1047.4|500
1622190020000|2021-05-28 08:20:20||1047.6||1047.4||1047.6||1047.4|30
1622190030000|2021-05-28 08:20:30|1048.2|1047.6|1048|1047.4|1048.2|1047.6|1048|1047.4|0
1622190050000|2021-05-28 08:20:50|1047.8|1047.6|1047.8|1047|1048|1047.6|1047.6|1047|1072
1622190060000|2021-05-28 08:21:00|||||||||547
1622190080000|2021-05-28 08:21:20|1048.6|1047.2|1049|1048.6|1049|1048.8|1048.4|1047.2|7097
1622190090000|2021-05-28 08:21:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1000
1622190100000|2021-05-28 08:21:40|1049|1049|1049.6|1048.8|1049.6|1049|1049|1048.6|1090
1622190170000|2021-05-28 08:22:50|1049.8|1049|1049.8|1049.2|1049.8|1049.2|1049.8|1049|1000
1622190180000|2021-05-28 08:23:00|1050|1049.4|1050|1049.6|1050|1049.8|1050|1049.4|515
1622190190000|2021-05-28 08:23:10|1050.2|1049.8|1050.4|1049.8|1050.6|1050|1050.2|1049.8|1830
1622190210000|2021-05-28 08:23:30|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|264
1622190220000|2021-05-28 08:23:40|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1622190230000|2021-05-28 08:23:50|1050|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|1211
1622190250000|2021-05-28 08:24:10|1050.2|1049.6|1050|1049.4|1050.2|1049.6|1050|1049.4|500
1622190260000|2021-05-28 08:24:20|1050.2|1049.6|1050|1049.4|1050.2|1049.8|1049.8|1049.4|825
1622190290000|2021-05-28 08:24:50|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1048.8|316
1622190310000|2021-05-28 08:25:10|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1622190320000|2021-05-28 08:25:20|1049.6||1049.6||1049.6||1049.6||0
1622190360000|2021-05-28 08:26:00||1049||1049||1049||1049|0
1622190370000|2021-05-28 08:26:10|1049.4|1048.8|1049.2|1048.4|1049.4|1048.8|1048.8|1048.4|1220
1622190380000|2021-05-28 08:26:20|1049.4|1048.6|1049.2|1048.6|1049.6|1048.8|1049.2|1048.6|2820
1622190390000|2021-05-28 08:26:30|1049.4||1049.4||1049.4||1049.4||0
1622190420000|2021-05-28 08:27:00||1048.8||1048.8||1048.8||1048.8|288
1622190440000|2021-05-28 08:27:20|1049.6|1049|1049.6|1049.2|1049.6|1049.4|1049.6|1049|295
1622190450000|2021-05-28 08:27:30||1049.4||1049.2||1049.4||1049.2|300
1622190460000|2021-05-28 08:27:40|1049.8|1049.4|1050.2|1049.4|1050.2|1049.4|1049.8|1049.4|1202
1622190490000|2021-05-28 08:28:10|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|0
1622190500000|2021-05-28 08:28:20|1050|1049.6|1050.2|1049.6|1050.2|1049.6|1050|1049.6|77
1622190510000|2021-05-28 08:28:30|1050|1049.4|1049.8|1049.2|1050.2|1049.4|1049.8|1049.2|2000
1622190530000|2021-05-28 08:28:50|1049.6||1049.8||1049.8||1049.6||0
1622190540000|2021-05-28 08:29:00|1050|1049.6|1050.2|1049.8|1050.2|1049.8|1050|1049.6|222
1622190550000|2021-05-28 08:29:10|1050|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.2|4545
1622190570000|2021-05-28 08:29:30||1049.6||1049.6||1049.6||1049.6|0
1622190620000|2021-05-28 08:30:20|1049.8|1049.8|1049.6|1049|1049.8|1049.8|1049.2|1048.6|496
1622190630000|2021-05-28 08:30:30|1049.8|1049.2|1049.6|1049|1050.2|1049.6|1049.6|1049|2482
1622190650000|2021-05-28 08:30:50|1049.8|1049.2|1050|1049.4|1050|1049.4|1049.8|1049.2|197
1622190670000|2021-05-28 08:31:10|1049.8|1049.2|1050.2|1049.8|1050.2|1049.8|1049.6|1049|1286
1622190680000|2021-05-28 08:31:20|1050.4|1050|1050.4|1050|1050.4|1050|1050.4|1050|470
1622190690000|2021-05-28 08:31:30|1050.2|1050.2|1050.2|1049.4|1050.2|1050.2|1050|1049.4|478
1622190720000|2021-05-28 08:32:00|1050.4|1049.6|1050.2|1049.6|1050.4|1049.6|1050.2|1049.6|1150
1622190730000|2021-05-28 08:32:10|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.2|1049.8|0
1622190740000|2021-05-28 08:32:20||1050||1050.2||1050.2||1050|0
1622190750000|2021-05-28 08:32:30|1050.6|1050.4|1050.8|1050.4|1050.8|1050.4|1050.6|1050.4|766
1622190760000|2021-05-28 08:32:40||1050.2||1050.2||1050.2||1050.2|0
1622190770000|2021-05-28 08:32:50||1050.4||1050.4||1050.4||1050.4|0
1622190780000|2021-05-28 08:33:00|1050.6|1050.2|1050.8|1050.2|1050.8|1050.2|1050.4|1050|261
1622190820000|2021-05-28 08:33:40|1051|1050.4|1051.4|1051|1051.4|1051|1051|1050.4|960
1622190830000|2021-05-28 08:33:50|1051.6|1051.2|1052|1051.4|1052|1051.4|1051.4|1051.2|2904
1622190840000|2021-05-28 08:34:00|1051.8|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.4|130
1622190870000|2021-05-28 08:34:30|1052.2|1051.6|1052.4|1051.4|1052.6|1052|1052.2|1051.4|1506
1622190880000|2021-05-28 08:34:40||1051.6||1051.8||1051.8||1051.6|0
1622190900000|2021-05-28 08:35:00|1052.6|1052|1053|1052.4|1053|1052.6|1052.6|1052|206
1622190910000|2021-05-28 08:35:10|1052.8|1052.2|1053.2|1052.8|1053.2|1052.8|1052.8|1052.2|418
1622190930000|2021-05-28 08:35:30|1053.4|1053|1053.8|1053.2|1054|1053.2|1053.4|1053|842
1622190940000|2021-05-28 08:35:40|||||||||10
1622190950000|2021-05-28 08:35:50|1054||1054||1054||1054||0
1622190960000|2021-05-28 08:36:00|1053.8|1053.4|1054|1053.4|1054|1053.4|1053.8|1053.4|20
1622190970000|2021-05-28 08:36:10|1053.8|1053.2|1053.4|1052.8|1053.8|1053.2|1053.4|1052.8|1632
1622190980000|2021-05-28 08:36:20|1053.6|1053|1054|1053.2|1054|1053.4|1053.6|1053|1741
1622190990000|2021-05-28 08:36:30|1053.8||1053.8||1053.8||1053.8||0
1622191000000|2021-05-28 08:36:40|1054|1053.4|1054|1053.4|1054|1053.6|1053.8|1053.4|250
1622191010000|2021-05-28 08:36:50|||||||||20
1622191020000|2021-05-28 08:37:00|1053.8|1053.2|1053.6|1052.8|1053.8|1053.2|1053.4|1052.8|2659
1622191040000|2021-05-28 08:37:20||1053||1053||1053||1053|0
1622191090000|2021-05-28 08:38:10|1053.4|1052.8|1053.4|1052.6|1053.4|1052.8|1052.8|1052.2|1985
1622191120000|2021-05-28 08:38:40|1053.2||1053.2||1053.2||1053.2||0
1622191140000|2021-05-28 08:39:00|1053.4||1053.4||1053.4||1053.4||25
1622191150000|2021-05-28 08:39:10|1053.2||1053.2||1053.2||1053.2||0
1622191160000|2021-05-28 08:39:20|1053||1053||1053||1053||100
1622191170000|2021-05-28 08:39:30|1053.2|1052.8|1054|1053.6|1054.4|1054|1053.2|1052.8|12070
1622191180000|2021-05-28 08:39:40|1054.2|1053.8|1054.8|1054|1054.8|1054|1054.2|1053.8|1192
1622191190000|2021-05-28 08:39:50|1054.6|1054.2|1054.2|1053.8|1054.8|1054.4|1054|1053.4|14125
1622191210000|2021-05-28 08:40:10|1054|1053.6|1054|1053.4|1054|1053.6|1054|1053.4|0
1622191230000|2021-05-28 08:40:30|1053.8|1053.2|1054.2|1053.6|1054.2|1053.6|1053.4|1053|585
1622191260000|2021-05-28 08:41:00|1054|1053.4|1053.4|1053|1054|1053.4|1053.4|1053|834
1622191270000|2021-05-28 08:41:10|1053.6|1053.2|1053.8|1053.2|1054|1053.2|1053.6|1053.2|250
1622191360000|2021-05-28 08:42:40|1053|1052.8|1053.4|1053|1053.8|1053|1053|1052.6|7700
1622191400000|2021-05-28 08:43:20|1053.6|1053.2|1053.8|1053.2|1053.8|1053.2|1053.6|1053.2|0
1622191410000|2021-05-28 08:43:30|1053.6|1053|1053.6|1053|1053.6|1053|1053.6|1053|0
1622191430000|2021-05-28 08:43:50|1053.8||1053.8||1053.8||1053.8||0
1622191440000|2021-05-28 08:44:00||1053.2||1053.2||1053.2||1053.2|0
1622191450000|2021-05-28 08:44:10|1053.6|1052.4|1052.2|1051.6|1053.6|1052.4|1051.8|1051|13264
1622191460000|2021-05-28 08:44:20|1052||1052||1052||1051.8||88
1622191470000|2021-05-28 08:44:30|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|1051.8|1051.2|110
1622191500000|2021-05-28 08:45:00||1051.4||1051.4||1051.4||1051.4|0
1622191510000|2021-05-28 08:45:10|1052|1051.6|1052|1051.4|1052|1051.6|1051.8|1051.2|550
1622191520000|2021-05-28 08:45:20|1052.2||1052.2||1052.2||1052.2||0
1622191530000|2021-05-28 08:45:30||1051.6||1051.8||1051.8||1051.6|100
1622191540000|2021-05-28 08:45:40|1052.4|1052|1053|1052.2|1053|1052.2|1052.4|1052|2755
1622191570000|2021-05-28 08:46:10|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|1052.8|1052.4|10
1622191620000|2021-05-28 08:47:00|1053|1052.6|1053|1052.4|1053|1052.6|1053|1052.4|0
1622191640000|2021-05-28 08:47:20|1053.2|1052.6|1053.4|1052.8|1053.4|1052.8|1053.2|1052.6|532
1622191670000|2021-05-28 08:47:50||1053||1053||1053||1053|0
1622191680000|2021-05-28 08:48:00|1053.2|1052.8|1052.8|1052.6|1053.2|1052.8|1052.6|1052.4|1210
1622191700000|2021-05-28 08:48:20|1053||1053.2||1053.2||1053||0
1622191710000|2021-05-28 08:48:30|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|1053.4|1052.8|0
1622191720000|2021-05-28 08:48:40|1053|1053|1053.4|1052.8|1053.4|1053|1053|1052.6|3064
1622191730000|2021-05-28 08:48:50||1053||1053||1053||1053|0
1622191740000|2021-05-28 08:49:00||1053.2||1053||1053.2||1053|0
1622191780000|2021-05-28 08:49:40|1053|1052.8|1053|1052.8|1053|1052.8|1053|1052.8|762
1622191790000|2021-05-28 08:49:50|1052.8|1052.6|1053|1052.6|1053|1052.6|1052.6|1052.4|64
1622191800000|2021-05-28 08:50:00|1053.2|1052.8|1053.4|1052.8|1053.4|1052.8|1053.2|1052.8|238
1622191810000|2021-05-28 08:50:10|1053.6|1053|1054|1053.6|1054.2|1053.6|1053.6|1053|2008
1622191820000|2021-05-28 08:50:20|1054.2|1053.8|1054.8|1054.2|1054.8|1054.2|1054.2|1053.8|1325
1622191840000|2021-05-28 08:50:40|1055|1054.4|1055.4|1055|1055.4|1055|1055|1054.4|3082
1622191850000|2021-05-28 08:50:50|1055.6|1055.2|1055.6|1055.4|1055.8|1055.4|1055.4|1055.2|2186
1622191860000|2021-05-28 08:51:00|1055.4|1055.2|1055.4|1055|1055.6|1055.4|1055.2|1054.8|3876
1622191870000|2021-05-28 08:51:10|1055.6||1055.6||1055.6||1055.6||0
1622191900000|2021-05-28 08:51:40|1055.8|1055.2|1055.8|1055.4|1056|1055.4|1055.6|1055.2|1428
1622191910000|2021-05-28 08:51:50||1055.6||1055.4||1055.6||1055.4|286
1622191920000|2021-05-28 08:52:00||1055||1055||1055||1055|0
1622191940000|2021-05-28 08:52:20|1055.6||1055.6||1055.6||1055.6||0
1622191950000|2021-05-28 08:52:30|1055.4|1055.4|1055.6|1055|1055.6|1055.4|1055.4|1055|2
1622191960000|2021-05-28 08:52:40|1055|1054.8|1055.6|1055|1055.6|1055|1055|1054.8|2200
1622191980000|2021-05-28 08:53:00|1054.8|1054.6|1055.4|1054.8|1055.6|1055|1054.8|1054.6|8926
1622191990000|2021-05-28 08:53:10|1055.2|1054.6|1055.6|1055|1055.6|1055|1055.2|1054.6|0
1622192000000|2021-05-28 08:53:20|1055.4||1055.4||1055.4||1055.2||0
1622192020000|2021-05-28 08:53:40|1055.2|1054.8|1055|1054.6|1055.2|1054.8|1055|1054.6|559
1622192030000|2021-05-28 08:53:50|1055.2||1055||1055.2||1055||0
1622192040000|2021-05-28 08:54:00|1055.2||1055||1055.2||1055||0
1622192070000|2021-05-28 08:54:30|1055.2|1054.8|1055.8|1055.4|1055.8|1055.4|1055.2|1054.6|4932
1622192090000|2021-05-28 08:54:50|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|0
1622192110000|2021-05-28 08:55:10|||||||||15
1622192120000|2021-05-28 08:55:20|||||||||948
1622192130000|2021-05-28 08:55:30|1055.8|1055.4|1055.8|1055.2|1055.8|1055.4|1055.2|1054.8|1607
1622192170000|2021-05-28 08:56:10|1055.6||1055.8||1055.8||1055.6||0
1622192180000|2021-05-28 08:56:20|1055.6||1055.8||1055.8||1055.6||0
1622192190000|2021-05-28 08:56:30|1055.6|1055|1056|1055.8|1056|1055.8|1055.6|1055|878
1622192200000|2021-05-28 08:56:40|1056.2|1056|1055.8|1055.2|1056.4|1056.2|1055.8|1055.2|13900
1622192210000|2021-05-28 08:56:50|1055.6||1055.6||1055.6||1055.6||0
1622192220000|2021-05-28 08:57:00|1055.8|1055.4|1056.2|1055.6|1056.4|1056.2|1055.8|1055.4|3498
1622192230000|2021-05-28 08:57:10|1056.4|1055.8|1056.4|1056|1056.6|1056.2|1056.4|1055.8|0
1622192240000|2021-05-28 08:57:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|0
1622192250000|2021-05-28 08:57:30|1056.4|1056|1056.6|1056|1056.8|1056.2|1056.4|1056|1298
1622192260000|2021-05-28 08:57:40|1056.4|1056.2|1056|1055.4|1056.4|1056.2|1055.8|1055.4|582
1622192270000|2021-05-28 08:57:50|1055.8||1055.8||1056||1055.6||263
1622192290000|2021-05-28 08:58:10||1055.2||1055.2||1055.2||1055.2|285
1622192310000|2021-05-28 08:58:30|1056.2|1055.4|1056|1055.4|1056.4|1055.4|1056|1055.4|870
1622192340000|2021-05-28 08:59:00|1056.4|1055.6|1056.2|1055.6|1056.6|1055.8|1056.2|1055.6|852
1622192350000|2021-05-28 08:59:10|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|0
1622192400000|2021-05-28 09:00:00|1055.6|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.6|496
1622192410000|2021-05-28 09:00:10||1055||1055||1055||1055|0
1622192460000|2021-05-28 09:01:00|1055.2|1054.8|1055|1054.2|1055.2|1054.8|1055|1054|541
1622192480000|2021-05-28 09:01:20|1055.2|1054.4|1055|1054.4|1055.2|1054.4|1055|1054.4|700
1622192510000|2021-05-28 09:01:50|1055.2|1054.6|1055.4|1054.6|1055.4|1054.6|1055.2|1054.6|250
1622192520000|2021-05-28 09:02:00|1055.2|1054.8|1056|1055.6|1056|1055.6|1055.2|1054.8|2378
1622192530000|2021-05-28 09:02:10|1056.2|1055.8|1056.4|1056|1056.6|1056|1056.2|1055.8|10549
1622192550000|2021-05-28 09:02:30|1056.2|1055.8|1055.8|1055.2|1056.2|1055.8|1055.8|1055.2|1632
1622192580000|2021-05-28 09:03:00|1055.6|1055|1055.4|1055|1055.6|1055|1055.2|1055|988
1622192610000|2021-05-28 09:03:30|1055.6|1055.2|1056|1055.2|1056|1055.2|1055.6|1055.2|0
1622192630000|2021-05-28 09:03:50|1055.8|1055.4|1056|1055.8|1056|1055.8|1055.8|1055.4|196
1622192650000|2021-05-28 09:04:10|1055.8|1055.6|1056|1055.4|1056|1055.8|1055.8|1055.4|2679
1622192670000|2021-05-28 09:04:30|1055.8||1056||1056||1055.6||250
1622192680000|2021-05-28 09:04:40||1055.6||1055.6||1055.8||1055.6|0
1622192700000|2021-05-28 09:05:00||1055.4||1055.4||1055.4||1055.4|0
1622192710000|2021-05-28 09:05:10|1055.8|1055.6|1056.2|1055.8|1056.4|1056|1055.8|1055.6|4375
1622192720000|2021-05-28 09:05:20|1056.4|1055.6|1056.6|1056|1056.6|1056|1056.4|1055.6|0
1622192730000|2021-05-28 09:05:30|1056.8|1056.2|1057.8|1057.2|1057.8|1057.2|1056.8|1056.2|285
1622192740000|2021-05-28 09:05:40|1057.6|1056.6|1057.2|1056.6|1057.6|1056.8|1057|1056.2|5722
1622192750000|2021-05-28 09:05:50|1057|1056.4|1057.6|1056.8|1057.6|1056.8|1057|1056.4|222
1622192760000|2021-05-28 09:06:00|1057.8|1057|1057.8|1057.2|1057.8|1057.2|1057.8|1057|224
1622192770000|2021-05-28 09:06:10|1058||1058||1058||1058||0
1622192780000|2021-05-28 09:06:20|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.6|1057.4|2396
1622192800000|2021-05-28 09:06:40|1057.8|1057.2|1057.8|1057.2|1058|1057.4|1057.8|1057|1000
1622192810000|2021-05-28 09:06:50|1057.6|1057|1057.8|1057.2|1057.8|1057.2|1057.4|1056.8|892
1622192820000|2021-05-28 09:07:00|1057.6||1057.8||1057.8||1057.6||42
1622192830000|2021-05-28 09:07:10|1057.6||1057.6||1057.6||1057.6||0
1622192840000|2021-05-28 09:07:20||1057||1057||1057||1057|0
1622192850000|2021-05-28 09:07:30|||||||||30
1622192860000|2021-05-28 09:07:40|1057.4|1056.8|1058.8|1058.4|1059|1058.4|1057|1056.6|7965
1622192870000|2021-05-28 09:07:50|1059|1058|1058.8|1058.2|1059|1058.2|1058.4|1058|8
1622192880000|2021-05-28 09:08:00||1058||1058.2||1058.2||1058|0
1622192890000|2021-05-28 09:08:10|1058.6|1058|1058.4|1057.6|1058.6|1058.2|1058.2|1057.6|615
1622192900000|2021-05-28 09:08:20|1058.6||1058.6||1058.6||1058.6||400
1622192910000|2021-05-28 09:08:30|1058.8|1057.8|1058.8|1058|1058.8|1058|1058.8|1057.8|190
1622192920000|2021-05-28 09:08:40|1058.6|1058.2|1058.8|1058.2|1058.8|1058.2|1058.4|1058.2|0
1622192950000|2021-05-28 09:09:10|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1622192960000|2021-05-28 09:09:20|1058.8|1058.6|1059|1058.6|1059|1058.6|1058.8|1058.6|0
1622192970000|2021-05-28 09:09:30|1059.2|1058.8|1059.4|1059|1059.4|1059|1059.2|1058.8|2239
1622192980000|2021-05-28 09:09:40|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|1
1622192990000|2021-05-28 09:09:50|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.4|1058.6|5644
1622193000000|2021-05-28 09:10:00|1059.8|1059|1059.4|1058.8|1059.8|1059|1059.4|1058.8|2434
1622193020000|2021-05-28 09:10:20|1059.6|1058.6|1059.4|1058.8|1059.6|1059|1059.4|1058.6|480
1622193030000|2021-05-28 09:10:30|1059.2|1058.6|1059.6|1059|1059.6|1059|1059|1058.2|300
1622193040000|2021-05-28 09:10:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059|1475
1622193050000|2021-05-28 09:10:50||1059.4||1059.4||1059.4||1059.4|0
1622193060000|2021-05-28 09:11:00|1060|1059.6|1060.8|1060|1060.8|1060|1060|1059.6|11633
1622193070000|2021-05-28 09:11:10|1061|1060.2|1061|1060.6|1061|1060.6|1061|1060.2|0
1622193090000|2021-05-28 09:11:30|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060|450
1622193100000|2021-05-28 09:11:40|1061|1060.2|1060.4|1059.6|1061|1060.2|1060.2|1059.6|2000
1622193110000|2021-05-28 09:11:50|1059|1058.8|1059.4|1058.8|1060.2|1059|1059|1058.4|26560
1622193120000|2021-05-28 09:12:00|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1622193130000|2021-05-28 09:12:10|1059|1058.4|1058.4|1057.8|1059|1058.4|1058.4|1057.8|0
1622193150000|2021-05-28 09:12:30|1058.2|1057.6|1058.4|1057.8|1058.6|1058|1057.8|1057.2|1206
1622193160000|2021-05-28 09:12:40|1058.2|1057.6|1058.8|1058|1058.8|1058|1058.2|1057.6|32
1622193170000|2021-05-28 09:12:50|1058.6|1057.8|1058.4|1057.6|1058.6|1057.8|1058.4|1057.6|500
1622193180000|2021-05-28 09:13:00|1058.2|1057.4|1058|1057.4|1058.2|1057.6|1057.6|1057|1018
1622193190000|2021-05-28 09:13:10|1058.2|1057.6|1058.6|1058.2|1058.6|1058.2|1058.2|1057.6|976
1622193200000|2021-05-28 09:13:20|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.8|1058.2|20
1622193210000|2021-05-28 09:13:30|1058.6||1058.8||1058.8||1058.4||0
1622193240000|2021-05-28 09:14:00|1058.6|1058|1058.4|1057.8|1058.6|1058|1058|1057.6|249
1622193250000|2021-05-28 09:14:10|1058.6|1058|1058.6|1058|1058.8|1058.2|1058.6|1058|183
1622193260000|2021-05-28 09:14:20|1058.8||1058.8||1058.8||1058.8||0
1622193270000|2021-05-28 09:14:30|1059|1058.2|1059|1058.4|1059|1058.4|1059|1058.2|0
1622193280000|2021-05-28 09:14:40|1059.6|1058.6|1059.6|1059|1059.8|1059.2|1059.6|1058.6|10000
1622193290000|2021-05-28 09:14:50|1059.8|1059.2|1060|1059.6|1060|1059.6|1059.8|1059.2|0
1622193300000|2021-05-28 09:15:00|1060.2|1059.8|1060.2|1059.4|1060.6|1060|1060.2|1059.4|2590
1622193310000|2021-05-28 09:15:10|1060|1059.6|1060|1059.4|1060|1059.6|1060|1059.4|330
1622193330000|2021-05-28 09:15:30||1059.6||1059.6||1059.6||1059.6|0
1622193340000|2021-05-28 09:15:40|1060.2|1059.8|1060.6|1060|1060.6|1060.2|1060.2|1059.8|2050
1622193350000|2021-05-28 09:15:50|1060.4|1059.8|1060.6|1060|1060.6|1060|1060.4|1059.6|970
1622193380000|2021-05-28 09:16:20||1059.8||1059.8||1059.8||1059.8|0
1622193390000|2021-05-28 09:16:30|1060.4|1059.6|1060.4|1060|1060.6|1060|1060.4|1059.6|400
1622193420000|2021-05-28 09:17:00|1060.2||1060.2||1060.2||1060.2||0
1622193430000|2021-05-28 09:17:10|1060.4||1060.4||1060.4||1060.4||0
1622193460000|2021-05-28 09:17:40|1060.2|1060.2|1060.6|1060.2|1060.6|1060.2|1060.2|1060.2|0
1622193480000|2021-05-28 09:18:00|1060.8|1060.4|1060|1059.8|1061|1060.6|1060|1059.6|2197
1622193490000|2021-05-28 09:18:10|1060.2||1060||1060.2||1060||20
1622193500000|2021-05-28 09:18:20|1060.2||1060.2||1060.4||1060.2||0
1622193510000|2021-05-28 09:18:30||1060||1060||1060||1060|0
1622193520000|2021-05-28 09:18:40|1060.4|1059.8|1060.4|1059.8|1060.6|1059.8|1060.4|1059.8|134
1622193530000|2021-05-28 09:18:50||1060||1060||1060||1060|0
1622193540000|2021-05-28 09:19:00|1060.6|1059.8|1060.4|1059.8|1060.6|1060|1060.2|1059.6|100
1622193550000|2021-05-28 09:19:10|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1622193560000|2021-05-28 09:19:20|1060.4|1059.8|1059.8|1059.6|1060.4|1059.8|1059.8|1059.6|0
1622193570000|2021-05-28 09:19:30|1059.6|1059.4|1059.8|1059.2|1059.8|1059.4|1059.4|1059|450
1622193590000|2021-05-28 09:19:50|1059.6|1059|1059.8|1059.2|1059.8|1059.2|1059.6|1059|0
1622193600000|2021-05-28 09:20:00|1059.6|1059|1059.4|1059|1059.6|1059|1059.4|1059|0
1622193610000|2021-05-28 09:20:10|1059.6|1059.2|1060|1059.2|1060|1059.2|1059.6|1059|0
1622193620000|2021-05-28 09:20:20|1059.8|1059|1059.6|1059|1059.8|1059|1059.4|1059|300
1622193640000|2021-05-28 09:20:40||1059.2||1059||1059.2||1059|0
1622193650000|2021-05-28 09:20:50|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|0
1622193660000|2021-05-28 09:21:00||1059.2||1059||1059.2||1059|0
1622193670000|2021-05-28 09:21:10|1059.8|1059.2|1059.6|1059|1059.8|1059.2|1059.6|1059|0
1622193700000|2021-05-28 09:21:40|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059.2|1058.6|400
1622193710000|2021-05-28 09:21:50|1059|1058.8|1059.2|1058.6|1059.2|1058.8|1058.8|1058.4|1847
1622193720000|2021-05-28 09:22:00|1059|1058.8|1060|1059.4|1060|1059.4|1059|1058.8|1224
1622193730000|2021-05-28 09:22:10|1059.8|1059.2|1059.8|1059|1059.8|1059.2|1059.8|1059|0
1622193800000|2021-05-28 09:23:20|1059.6|1058.8|1059|1058.4|1059.6|1059|1058.6|1058|7244
1622193810000|2021-05-28 09:23:30|1058.8|1058.2|1058.8|1058.4|1058.8|1058.4|1058.8|1058.2|555
1622193820000|2021-05-28 09:23:40|1059|1058.6|1059.2|1058.6|1059.4|1058.8|1059|1058.4|2808
1622193830000|2021-05-28 09:23:50|1059.4|1058.8|1059.4|1058.8|1059.6|1059|1059.4|1058.6|0
1622193860000|2021-05-28 09:24:20||1058.6||1058.6||1058.6||1058.6|0
1622193870000|2021-05-28 09:24:30||1058.8||1058.8||1058.8||1058.8|0
1622193880000|2021-05-28 09:24:40|1059.2|1058.4|1058.8|1058.2|1059.2|1058.6|1058.6|1058.2|4000
1622193890000|2021-05-28 09:24:50||1058.4||1058.2||1058.4||1058.2|0
1622193900000|2021-05-28 09:25:00|1058.6||1058.8||1058.8||1058.6||1
1622193910000|2021-05-28 09:25:10|1059|1058.4|1059.4|1058.8|1059.4|1058.8|1059|1058.4|250
1622193930000|2021-05-28 09:25:30|1059.2|1059.2|1059.4|1059|1059.4|1059.2|1059.2|1058.8|306
1622193960000|2021-05-28 09:26:00|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|1059.6|1059.2|40
1622193970000|2021-05-28 09:26:10||1059||1059||1059||1059|0
1622193980000|2021-05-28 09:26:20|1059.4|1058.8|1059.6|1058.8|1059.6|1058.8|1059.4|1058.8|0
1622193990000|2021-05-28 09:26:30||1059||1059||1059||1059|0
1622194010000|2021-05-28 09:26:50||1059.2||1059||1059.2||1059|0
1622194020000|2021-05-28 09:27:00|1059.4|1058.8|1059.4|1058.8|1059.4|1059|1059.4|1058.8|0
1622194050000|2021-05-28 09:27:30|||||||||100
1622194060000|2021-05-28 09:27:40|1059.6||1059.6||1059.6||1059.6||0
1622194080000|2021-05-28 09:28:00|1059.4|1058.6|1059.4|1058.8|1059.6|1058.8|1059.2|1058.6|0
1622194090000|2021-05-28 09:28:10|1059|1059|1059.4|1059|1059.4|1059|1059|1059|310
1622194100000|2021-05-28 09:28:20|1059.6|1059.2|1060|1059.4|1060|1059.4|1059.6|1059.2|950
1622194130000|2021-05-28 09:28:50|1060.2|1059.6|1060.6|1060.2|1060.6|1060.4|1060.2|1059.6|2543
1622194140000|2021-05-28 09:29:00|1060.2|1060|1060.2|1059.6|1060.4|1060|1059.8|1059.2|8975
1622194150000|2021-05-28 09:29:10|1060.4|1059.8|1060.2|1059.6|1060.4|1059.8|1060.2|1059.6|0
1622194170000|2021-05-28 09:29:30||1059.8||1059.8||1059.8||1059.8|0
1622194220000|2021-05-28 09:30:20|1060|1060|1060|1059.6|1060|1060|1060|1059.6|2154
1622194230000|2021-05-28 09:30:30|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|136
1622194240000|2021-05-28 09:30:40|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|3500
1622194290000|2021-05-28 09:31:30||1059.6||1059.6||1059.6||1059.6|0
1622194300000|2021-05-28 09:31:40|1060||1060||1060||1060||0
1622194310000|2021-05-28 09:31:50|1059.8||1059.8||1059.8||1059.8||0
1622194320000|2021-05-28 09:32:00|1059.6|1059.4|1059.4|1058.8|1059.6|1059.4|1059.4|1058.8|7
1622194330000|2021-05-28 09:32:10|1059.6|1059|1059.6|1059|1059.8|1059|1059.6|1059|1000
1622194340000|2021-05-28 09:32:20|1059.4|1059.2|1059.8|1059.2|1059.8|1059.2|1059.4|1059.2|0
1622194370000|2021-05-28 09:32:50|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|0
1622194420000|2021-05-28 09:33:40|1060|1059.4|1060|1059.4|1060|1059.4|1059.8|1059.4|0
1622194430000|2021-05-28 09:33:50|1060.2|1059.6|1060.2|1059.8|1060.2|1059.8|1060.2|1059.6|500
1622194440000|2021-05-28 09:34:00|1059.8|1059.6|1060.2|1059.8|1060.2|1059.8|1059.8|1059.6|3000
1622194460000|2021-05-28 09:34:20||1060||1060||1060||1060|156
1622194470000|2021-05-28 09:34:30|1060.4|1060.2|1060.8|1060.2|1060.8|1060.4|1060.4|1060.2|2004
1622194480000|2021-05-28 09:34:40|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1622194500000|2021-05-28 09:35:00|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|30
1622194510000|2021-05-28 09:35:10|1060.6||1060.6||1060.6||1060.6||0
1622194530000|2021-05-28 09:35:30|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|400
1622194540000|2021-05-28 09:35:40|1060.6|1060.2|1060.6|1060|1061|1060.2|1060.6|1060|552
1622194550000|2021-05-28 09:35:50|1060.4|1059.8|1060.2|1059.8|1060.4|1059.8|1060|1059.8|0
1622194570000|2021-05-28 09:36:10|||||||||120
1622194590000|2021-05-28 09:36:30|1060.4|1060|1060.4|1059.8|1060.6|1060.2|1060.4|1059.8|2161
1622194600000|2021-05-28 09:36:40||1060||1060||1060||1060|0
1622194620000|2021-05-28 09:37:00|1060.6|1059.8|1060.4|1059.8|1060.6|1059.8|1060.4|1059.8|0
1622194630000|2021-05-28 09:37:10|1060||1060||1060||1060||0
1622194640000|2021-05-28 09:37:20|1059.8|1059.2|1060|1059.6|1060|1059.6|1059.2|1059|9938
1622194680000|2021-05-28 09:38:00|||||||||141
1622194690000|2021-05-28 09:38:10|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|1000
1622194700000|2021-05-28 09:38:20|1059.8|1059.2|1059.6|1059.2|1059.8|1059.2|1059.6|1059.2|1300
1622194710000|2021-05-28 09:38:30|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|1059.8|1059.4|0
1622194720000|2021-05-28 09:38:40|1060|1059.6|1060|1059.4|1060|1059.6|1060|1059.4|3000
1622194730000|2021-05-28 09:38:50|1059.8|1059.2|1059.8|1059.4|1059.8|1059.4|1059.8|1059.2|0
1622194740000|2021-05-28 09:39:00|1060||1060||1060||1060||0
1622194760000|2021-05-28 09:39:20||1059.6||1059.6||1059.6||1059.6|0
1622194780000|2021-05-28 09:39:40|1060.2|1059.8|1060.8|1060.4|1061.2|1060.8|1060.2|1059.8|6055
1622194790000|2021-05-28 09:39:50||1060.6||1060.6||1060.6||1060.6|595
1622194800000|2021-05-28 09:40:00|1061|1060.8|1061.2|1060.8|1061.2|1061|1061|1060.8|1659
1622194810000|2021-05-28 09:40:10||1060.6||1060.8||1060.8||1060.6|50
1622194820000|2021-05-28 09:40:20|1061|1060.6|1061|1060.6|1061.2|1060.8|1061|1060.6|600
1622194830000|2021-05-28 09:40:30|1061.2|1060.8|1062|1061.4|1062|1061.8|1061.2|1060.8|4818
1622194840000|2021-05-28 09:40:40|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|2669
1622194850000|2021-05-28 09:40:50|1061.8|1061.2|1061.8|1061.4|1061.8|1061.4|1061.8|1061.2|0
1622194860000|2021-05-28 09:41:00|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061|2686
1622194870000|2021-05-28 09:41:10|1061.8||1061.6||1061.8||1061.4||0
1622194900000|2021-05-28 09:41:40|||||||||2
1622194910000|2021-05-28 09:41:50|1061.8|1061.4|1061.8|1061.4|1062|1061.6|1061.8|1061.4|6438
1622194920000|2021-05-28 09:42:00|1061.6|1061.6|1061.8|1061.2|1061.8|1061.6|1061.6|1061.2|100
1622194930000|2021-05-28 09:42:10|1062|1061.4|1062.4|1062|1062.4|1062.2|1062|1061.2|5267
1622194940000|2021-05-28 09:42:20|1062.6|1062.2|1062.4|1062|1063|1062.6|1062.4|1062|30198
1622194950000|2021-05-28 09:42:30|1062.6|1062.2|1063|1062.8|1063|1062.8|1062.6|1062.2|1950
1622194960000|2021-05-28 09:42:40||1062.6||1062.6||1062.6||1062.6|0
1622194970000|2021-05-28 09:42:50|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|0
1622194980000|2021-05-28 09:43:00|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|0
1622194990000|2021-05-28 09:43:10|1062.8|1062.2|1062.8|1062.2|1062.8|1062.2|1062.6|1062.2|200
1622195020000|2021-05-28 09:43:40|1063|1062.4|1063.4|1062.8|1063.6|1063.2|1063|1062.4|9139
1622195040000|2021-05-28 09:44:00|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.6|1062.8|1136
1622195080000|2021-05-28 09:44:40||1063.4||1063.2||1063.4||1063.2|0
1622195100000|2021-05-28 09:45:00|1063.8|1063.4|1064|1063.4|1064|1063.8|1063.8|1063.4|2075
1622195110000|2021-05-28 09:45:10|1063.8|1063.6|1063.8|1063.6|1063.8|1063.6|1063.6|1063.6|0
1622195120000|2021-05-28 09:45:20||1063.4||1063.6||1063.6||1063.4|0
1622195160000|2021-05-28 09:46:00|1064|1063.8|1064|1063.6|1064.8|1064.4|1064|1063.6|7105
1622195170000|2021-05-28 09:46:10|1064.2|1063.8|1064.6|1064.2|1064.6|1064.2|1064|1063.8|3432
1622195180000|2021-05-28 09:46:20|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|514
1622195190000|2021-05-28 09:46:30|1064.8|1064.4|1065.8|1065.4|1066|1065.6|1064.8|1064.2|7052
1622195200000|2021-05-28 09:46:40|||||||||10
1622195210000|2021-05-28 09:46:50|1065.6|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065|969
1622195230000|2021-05-28 09:47:10|1065.4|1064.8|1065.6|1065|1065.6|1065.2|1065.2|1064.8|2780
1622195250000|2021-05-28 09:47:30||1065.2||1065.2||1065.4||1065.2|2067
1622195270000|2021-05-28 09:47:50|||||||||800
1622195290000|2021-05-28 09:48:10|1066|1065.4|1066|1065.8|1066|1065.8|1066|1065.4|5486
1622195300000|2021-05-28 09:48:20|1066.2|1066|1066.4|1066|1066.6|1066|1066.2|1065.8|140
1622195310000|2021-05-28 09:48:30|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1065.6|1065.2|1786
1622195320000|2021-05-28 09:48:40||1065.8||1065.8||1065.8||1065.8|0
1622195340000|2021-05-28 09:49:00||1066||1065.8||1066||1065.8|0
1622195350000|2021-05-28 09:49:10|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|454
1622195360000|2021-05-28 09:49:20|1066.8|1066.4|1066.8|1066.2|1067|1066.8|1066.8|1066.2|746
1622195370000|2021-05-28 09:49:30||1066.6||1066.2||1066.6||1066.2|94
1622195390000|2021-05-28 09:49:50|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.4|1066|228
1622195400000|2021-05-28 09:50:00|1066.6|1065.8|1066.6|1065.8|1066.6|1066|1066|1065.6|1132
1622195410000|2021-05-28 09:50:10|1066.4||1066.4||1066.4||1066.4||4
1622195420000|2021-05-28 09:50:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1065.8|1065.4|1403
1622195450000|2021-05-28 09:50:50|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065|0
1622195470000|2021-05-28 09:51:10|1065.4|1065|1066.6|1066.2|1066.6|1066.2|1065.2|1064.6|7657
1622195480000|2021-05-28 09:51:20|1066.8|1066.4|1067.8|1067.2|1067.8|1067.2|1066.8|1066.4|2490
1622195490000|2021-05-28 09:51:30|1068|1067|1067|1066.4|1068|1067.8|1066.6|1066.2|9664
1622195500000|2021-05-28 09:51:40|1066.8|1066.6|1067.8|1067.2|1068|1067.2|1066.8|1066.6|2584
1622195510000|2021-05-28 09:51:50|1067.6|1067|1067.6|1067|1067.8|1067.2|1067.6|1067|0
1622195520000|2021-05-28 09:52:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1622195530000|2021-05-28 09:52:10|1067.6|1067|1067|1066.4|1067.6|1067|1067|1066.4|341
1622195540000|2021-05-28 09:52:20|1067.2|1066.6|1067.2|1066.4|1067.2|1066.6|1067.2|1066.4|0
1622195550000|2021-05-28 09:52:30|1067|1066.2|1067|1066.6|1067.6|1066.8|1066.4|1066|7855
1622195560000|2021-05-28 09:52:40|1067.2|1066.4|1067.2|1066.6|1067.4|1066.8|1067.2|1066.4|75
1622195580000|2021-05-28 09:53:00|1067|1066.4|1066.8|1066.2|1067.2|1066.8|1066.6|1066.2|3270
1622195590000|2021-05-28 09:53:10|1067||1067||1067||1067||0
1622195600000|2021-05-28 09:53:20|1067.2|1066.4|1067.2|1066.6|1067.2|1067|1067.2|1066.4|0
1622195610000|2021-05-28 09:53:30|1067|1066.4|1067.2|1066.6|1067.2|1066.8|1067|1066.4|10
1622195620000|2021-05-28 09:53:40|1067.4|1066.8|1068|1067.4|1068|1067.8|1067.4|1066.8|11051
1622195630000|2021-05-28 09:53:50|1067.8|1067.6|1067.6|1066.8|1067.8|1067.8|1067.6|1066.8|3994
1622195640000|2021-05-28 09:54:00|1067.4|1067|1067.2|1066.6|1067.4|1067|1066.6|1066.2|629
1622195660000|2021-05-28 09:54:20|1067|1066.4|1067|1066.4|1067|1066.4|1066.4|1066|494
1622195680000|2021-05-28 09:54:40|1066.8||1066.8||1066.8||1066.8||0
1622195690000|2021-05-28 09:54:50|1066.6|1066.2|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|2325
1622195700000|2021-05-28 09:55:00||1065.6||1065.6||1065.6||1065.6|0
1622195720000|2021-05-28 09:55:20|1066.2|1065.4|1066|1065.2|1066.2|1065.4|1065.6|1065|1050
1622195730000|2021-05-28 09:55:30|1065.8|1065.4|1066.4|1066|1066.4|1066.2|1065.8|1065.2|3033
1622195740000|2021-05-28 09:55:40|1066.2|1065.8|1065.8|1065.2|1066.4|1066|1065.8|1065.2|925
1622195750000|2021-05-28 09:55:50|1065.6|1065|1065|1064.2|1065.6|1065|1065|1064.2|0
1622195800000|2021-05-28 09:56:40|1065.2|1064.4|1065.4|1064.8|1065.4|1064.8|1065|1064.2|2568
1622195810000|2021-05-28 09:56:50|1065.8|1065|1065.4|1064.6|1065.8|1065.4|1065.4|1064.6|1558
1622195820000|2021-05-28 09:57:00|1065.6|1064.8|1065.8|1065|1065.8|1065|1065.6|1064.8|250
1622195860000|2021-05-28 09:57:40|1065.6|1064.8|1065.6|1064.8|1065.6|1064.8|1065.6|1064.8|250
1622195880000|2021-05-28 09:58:00|1065.4|1065|1066|1065|1066.2|1066|1065.2|1064.8|3773
1622195890000|2021-05-28 09:58:10|1066.2|1065.2|1066.2|1065.8|1066.2|1066|1066|1065.2|5228
1622195900000|2021-05-28 09:58:20|1066.4|1066|1066.8|1066.2|1066.8|1066.6|1066.2|1065.8|7507
1622195910000|2021-05-28 09:58:30|1066.6|1066.4|1066.8|1066.4|1066.8|1066.4|1066.6|1066|10
1622195920000|2021-05-28 09:58:40|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|0
1622195940000|2021-05-28 09:59:00|1066.8|1066.2|1066.6|1066.2|1066.8|1066.4|1066.6|1066|250
1622195960000|2021-05-28 09:59:20|1066.4|1066|1066.6|1066|1066.8|1066.4|1066.2|1065.8|3231
1622195970000|2021-05-28 09:59:30|1066.4||1066.4||1066.4||1066.2||0
1622196000000|2021-05-28 10:00:00|1066.2|1065.8|1066.2|1065.8|1066.4|1066|1066|1065.6|2610
1622196010000|2021-05-28 10:00:10|1066|1065.6|1066.6|1066.2|1066.8|1066.2|1066|1065.4|1624
1622196020000|2021-05-28 10:00:20||1066||1065.8||1066||1065.8|0
1622196030000|2021-05-28 10:00:30||1066||1066||1066||1066|0
1622196040000|2021-05-28 10:00:40|1066.8|1066.2|1066.2|1065.6|1066.8|1066.2|1066.2|1065.6|1000
1622196050000|2021-05-28 10:00:50|1066|1065.2|1065.8|1065|1066|1065.2|1065.4|1065|2697
1622196060000|2021-05-28 10:01:00||1065.2||1065||1065.2||1065|0
1622196070000|2021-05-28 10:01:10||1065.2||1065.2||1065.2||1065.2|0
1622196080000|2021-05-28 10:01:20|1065.6|1065|1065.4|1064.6|1065.6|1065|1065.2|1064.6|3
1622196090000|2021-05-28 10:01:30|1065.6|1064.8|1065.8|1065.2|1065.8|1065.2|1065.6|1064.8|661
1622196100000|2021-05-28 10:01:40|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1622196120000|2021-05-28 10:02:00|1065.8|1065.6|1066.4|1065.8|1066.4|1065.8|1065.8|1065.6|517
1622196130000|2021-05-28 10:02:10|1066.2|1065.6|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|500
1622196160000|2021-05-28 10:02:40|1066||1066||1066||1066||0
1622196170000|2021-05-28 10:02:50|1065.8|1065.6|1065.8|1065.4|1065.8|1065.6|1065.8|1065.2|920
1622196180000|2021-05-28 10:03:00|1066|1065.2|1065.8|1065.2|1066|1065.2|1065.6|1065.2|136
1622196190000|2021-05-28 10:03:10||1065||1065||1065||1065|0
1622196200000|2021-05-28 10:03:20|||||||||3
1622196220000|2021-05-28 10:03:40|1065.6|1064.8|1065.4|1064.8|1065.6|1064.8|1065.4|1064.8|0
1622196260000|2021-05-28 10:04:20|1065.2|1065|1065.6|1065|1065.6|1065|1065.2|1065|970
1622196280000|2021-05-28 10:04:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|718
1622196290000|2021-05-28 10:04:50||1065.4||1065.4||1065.4||1065.4|0
1622196300000|2021-05-28 10:05:00|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.2|1064.8|500
1622196320000|2021-05-28 10:05:20||1065.2||1065.2||1065.2||1065.2|0
1622196330000|2021-05-28 10:05:30|1065.8||1065.8||1065.8||1065.8||0
1622196370000|2021-05-28 10:06:10|1065.6|1065|1065.6|1065|1065.8|1065|1065.6|1065|0
1622196410000|2021-05-28 10:06:50|1065.2|1064.8|1065.2|1064.4|1065.2|1064.8|1064.8|1064.4|250
1622196420000|2021-05-28 10:07:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|0
1622196430000|2021-05-28 10:07:10|1065.2||1065.2||1065.2||1065.2||0
1622196450000|2021-05-28 10:07:30|1065|1064.6|1065.6|1064.8|1065.6|1065.2|1064.8|1064.4|12268
1622196460000|2021-05-28 10:07:40||1065||1065||1065||1065|0
1622196470000|2021-05-28 10:07:50|1065.4|1064.8|1065.4|1065|1065.6|1065.2|1065.2|1064.6|2085
1622196490000|2021-05-28 10:08:10|1065.2|1064.8|1065.2|1064.6|1065.4|1064.8|1064.8|1064.4|2659
1622196500000|2021-05-28 10:08:20|1065|1064.8|1065.4|1064.6|1065.4|1064.8|1065|1064.6|1000
1622196530000|2021-05-28 10:08:50|1065.2|1064.4|1064.2|1063.4|1065.2|1064.4|1063.8|1063.4|4603
1622196540000|2021-05-28 10:09:00|1064|1063.2|1064.2|1063.6|1064.2|1063.6|1063.8|1063.2|1110
1622196550000|2021-05-28 10:09:10|1064.4|1063.8|1064.4|1064|1064.4|1064.2|1064.4|1063.8|580
1622196560000|2021-05-28 10:09:20|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|1282
1622196570000|2021-05-28 10:09:30||1064||1064||1064||1064|0
1622196580000|2021-05-28 10:09:40|1064.6|1064.2|1064|1063.6|1064.8|1064.4|1063.6|1063.4|1930
1622196590000|2021-05-28 10:09:50|1063.8|1063.4|1063.6|1062.6|1063.8|1063.4|1063.6|1062.6|3000
1622196600000|2021-05-28 10:10:00||1062.8||1062.8||1062.8||1062.8|0
1622196610000|2021-05-28 10:10:10||1063||1063||1063||1063|9
1622196630000|2021-05-28 10:10:30||1062.8||1062.8||1062.8||1062.8|0
1622196640000|2021-05-28 10:10:40|1063.8|1063|1064.4|1063.8|1064.6|1064|1063.8|1063|1135
1622196650000|2021-05-28 10:10:50|1064.6||1065||1065||1064.6||0
1622196660000|2021-05-28 10:11:00||1064||1064.2||1064.2||1063.8|0
1622196670000|2021-05-28 10:11:10|1064.8|1064.4|1065.4|1064.4|1065.4|1064.4|1064.8|1064.4|500
1622196710000|2021-05-28 10:11:50|1065|1064.6|1065.4|1065.2|1065.8|1065.4|1065|1064.6|5250
1622196720000|2021-05-28 10:12:00|1065.6||1065.4||1065.6||1065.4||0
1622196730000|2021-05-28 10:12:10|1065.6|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065.2|4
1622196740000|2021-05-28 10:12:20||1065.4||1065.4||1065.4||1065.2|0
1622196750000|2021-05-28 10:12:30|1065.6|1065.6|1065.4|1064.8|1065.6|1065.6|1065.2|1064.8|2581
1622196760000|2021-05-28 10:12:40|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|1000
1622196770000|2021-05-28 10:12:50|1065.6||1065.6||1065.6||1065.6||0
1622196780000|2021-05-28 10:13:00|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.8|1065.2|62
1622196820000|2021-05-28 10:13:40|1065.8||1065.8||1065.8||1065.8||0
1622196830000|2021-05-28 10:13:50|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.2|1064.6|836
1622196850000|2021-05-28 10:14:10|1065.2|1064.6|1065.2|1064.6|1065.2|1064.8|1065|1064.6|0
1622196860000|2021-05-28 10:14:20|1065.4|1064.8|1065.6|1065|1065.6|1065|1065.4|1064.8|0
1622196870000|2021-05-28 10:14:30|1065.8|1065.6|1065.4|1064.8|1065.8|1065.6|1065.2|1064.8|1399
1622196910000|2021-05-28 10:15:10||1065||1065||1065||1065|0
1622196920000|2021-05-28 10:15:20||1064.8||1064.8||1064.8||1064.8|0
1622196930000|2021-05-28 10:15:30||1065||1065||1065||1065|0
1622196940000|2021-05-28 10:15:40||1064.8||1064.8||1064.8||1064.8|0
1622196960000|2021-05-28 10:16:00|1065.2|1064.6|1065|1064.6|1065.4|1064.6|1064.8|1064.4|490
1622196970000|2021-05-28 10:16:10|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|300
1622196980000|2021-05-28 10:16:20|1065.4||1065.2||1065.4||1065.2||150
1622196990000|2021-05-28 10:16:30|1065.4||1065.4||1065.4||1065.4||0
1622197000000|2021-05-28 10:16:40|1065|1064.8|1065.4|1065|1065.4|1065|1064.8|1064.8|1766
1622197010000|2021-05-28 10:16:50||1064.8||1065||1065||1064.8|0
1622197020000|2021-05-28 10:17:00||1064.8||1064.8||1064.8||1064.8|250
1622197030000|2021-05-28 10:17:10||1065||1065||1065||1065|0
1622197040000|2021-05-28 10:17:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|1042
1622197060000|2021-05-28 10:17:40||1065||1065||1065||1065|0
1622197070000|2021-05-28 10:17:50|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|5000
1622197080000|2021-05-28 10:18:00|1065.8|1065.2|1065.8|1065|1065.8|1065.2|1065|1064.6|2750
1622197090000|2021-05-28 10:18:10|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|251
1622197110000|2021-05-28 10:18:30||1065.2||1065||1065.2||1065|0
1622197140000|2021-05-28 10:19:00|1065.4||1065.4||1065.4||1065.4||0
1622197150000|2021-05-28 10:19:10|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.2|1065|270
1622197160000|2021-05-28 10:19:20|1065.4|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|2000
1622197180000|2021-05-28 10:19:40|1065.2||1065.2||1065.2||1065.2||0
1622197190000|2021-05-28 10:19:50|1065|1064.8|1065|1064.6|1065|1064.8|1065|1064.6|536
1622197200000|2021-05-28 10:20:00||1064.8||1064.8||1064.8||1064.8|0
1622197210000|2021-05-28 10:20:10|1065.2||1065.2||1065.2||1065.2||796
1622197220000|2021-05-28 10:20:20|1065||1065||1065||1065||0
1622197230000|2021-05-28 10:20:30|1064.8|1064.6|1064.8|1064.4|1065|1064.6|1064.8|1064.4|199
1622197240000|2021-05-28 10:20:40|1065|1064.6|1065|1064.4|1065|1064.6|1065|1064.4|0
1622197260000|2021-05-28 10:21:00||1064.6||1064.6||1064.6||1064.6|0
1622197270000|2021-05-28 10:21:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|0
1622197280000|2021-05-28 10:21:20|1064.6||1064.6||1064.6||1064.6||0
1622197300000|2021-05-28 10:21:40|1064.8||1064.8||1064.8||1064.8||0
1622197350000|2021-05-28 10:22:30|1064.6|1064.2|1064.8|1064.6|1064.8|1064.6|1064.4|1064.2|2877
1622197360000|2021-05-28 10:22:40|1064.6|1064.4|1064.4|1064|1064.6|1064.4|1064.4|1064|928
1622197370000|2021-05-28 10:22:50|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064.2|0
1622197380000|2021-05-28 10:23:00|1064.6||1064.6||1064.6||1064.6||0
1622197420000|2021-05-28 10:23:40|1064.8|1064.4|1064.8|1064.4|1065|1064.8|1064.8|1064.4|11063
1622197430000|2021-05-28 10:23:50|1065|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|1013
1622197440000|2021-05-28 10:24:00|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065|1064.6|1081
1622197470000|2021-05-28 10:24:30|1065||1065||1065||1065||0
1622197480000|2021-05-28 10:24:40|1064.8||1064.8||1064.8||1064.8||0
1622197510000|2021-05-28 10:25:10|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.4|1064.2|1160
1622197520000|2021-05-28 10:25:20|1064.6||1064.8||1064.8||1064.4||0
1622197530000|2021-05-28 10:25:30|1064.6||1064.8||1064.8||1064.6||0
1622197550000|2021-05-28 10:25:50|1064.6|1064.4|1065|1064.6|1065.2|1064.6|1064.6|1064.4|1300
1622197560000|2021-05-28 10:26:00|1065.2|1064.4|1064.8|1064.6|1065.2|1064.8|1064.6|1064.4|3250
1622197570000|2021-05-28 10:26:10|1064.6|1064.4|1064.6|1064.2|1064.8|1064.4|1064.4|1064.2|400
1622197580000|2021-05-28 10:26:20|1064.8||1064.6||1064.8||1064.6||0
1622197600000|2021-05-28 10:26:40|1064.2|1064|1064.2|1064|1064.2|1064|1064|1063.8|3706
1622197610000|2021-05-28 10:26:50|1064|1063.8|1064.8|1064.2|1064.8|1064.4|1064|1063.8|5344
1622197620000|2021-05-28 10:27:00|1064.2|1064|1064.2|1063.8|1064.2|1064|1064|1063.6|2369
1622197630000|2021-05-28 10:27:10|1064.4|1064|1064.8|1064.4|1064.8|1064.4|1064.4|1064|26547
1622197650000|2021-05-28 10:27:30|1064.6|1064|1064.2|1063.6|1064.6|1064.2|1064.2|1063.6|5985
1622197660000|2021-05-28 10:27:40|||||||||3
1622197670000|2021-05-28 10:27:50|1064|1063.4|1063.4|1063.2|1064|1063.4|1063.4|1063.2|642
1622197680000|2021-05-28 10:28:00|1063.6|1063.4|1063.8|1063.4|1063.8|1063.4|1063.6|1063.2|500
1622197690000|2021-05-28 10:28:10||1063.6||1063.6||1063.6||1063.6|0
1622197700000|2021-05-28 10:28:20|1063.6|1063.4|1063.8|1063.6|1063.8|1063.6|1063.6|1063.4|100
1622197710000|2021-05-28 10:28:30|1064|1063.8|1064.4|1063.8|1064.4|1064|1064|1063.8|1000
1622197720000|2021-05-28 10:28:40|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|0
1622197730000|2021-05-28 10:28:50|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|1000
1622197740000|2021-05-28 10:29:00|1064.4|1064|1064.6|1063.8|1064.6|1064.2|1064.4|1063.8|742
1622197750000|2021-05-28 10:29:10|1064.2|1063.6|1064.2|1063.8|1064.2|1063.8|1063.8|1063.6|2744
1622197760000|2021-05-28 10:29:20|1064.4||1064.6||1064.6||1064.4||0
1622197770000|2021-05-28 10:29:30|1064.4||1064.6||1064.6||1064.4||0
1622197780000|2021-05-28 10:29:40|1064|1064|1064.6|1063.8|1064.6|1064|1064|1063.6|1500
1622197800000|2021-05-28 10:30:00|1064|1064|1064|1063.6|1064.6|1064|1064|1063.6|300
1622197810000|2021-05-28 10:30:10|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.4|228
1622197830000|2021-05-28 10:30:30|1064.2|1063.8|1064.4|1064|1064.4|1064|1064.2|1063.8|320
1622197850000|2021-05-28 10:30:50|1064.6|1064.2|1064.6|1063.8|1065|1064.4|1064.4|1063.8|1200
1622197860000|2021-05-28 10:31:00|1064.8|1064|1064.8|1064.2|1065|1064.2|1064.8|1064|0
1622197870000|2021-05-28 10:31:10|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1622197880000|2021-05-28 10:31:20|1064.4|1064.2|1064.4|1064|1064.6|1064.2|1064.4|1064|1361
1622197890000|2021-05-28 10:31:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.2|1064.4|1064|0
1622197900000|2021-05-28 10:31:40|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.6|1064|1533
1622197910000|2021-05-28 10:31:50|1065.2|1064.8|1065.2|1064.8|1065.8|1065.2|1065|1064.8|1440
1622197920000|2021-05-28 10:32:00|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|250
1622197940000|2021-05-28 10:32:20|1065.2|1065|1065.2|1064.8|1065.2|1065|1065.2|1064.8|0
1622197950000|2021-05-28 10:32:30|1065|1064.6|1065.2|1064.6|1065.2|1064.6|1064.8|1064.6|300
1622197960000|2021-05-28 10:32:40|1065.4|1064.8|1065.4|1064.8|1065.6|1065|1065.4|1064.8|300
1622197970000|2021-05-28 10:32:50|1065.6|1065|1065.8|1065.2|1066|1065.4|1065.6|1065|753
1622197980000|2021-05-28 10:33:00|1065.6|1065.4|1065.6|1065|1065.8|1065.4|1065.2|1065|1392
1622197990000|2021-05-28 10:33:10|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|250
1622198010000|2021-05-28 10:33:30|1065.6|1065.2|1066|1065.4|1066|1065.4|1065.6|1065.2|100
1622198020000|2021-05-28 10:33:40|1065.8||1066||1066||1065.8||0
1622198030000|2021-05-28 10:33:50|1065.8||1066||1066||1065.8||12
1622198040000|2021-05-28 10:34:00|||||||||60
1622198050000|2021-05-28 10:34:10|1066.2|1065.6|1066.4|1065.8|1066.6|1065.8|1066.2|1065.6|729
1622198080000|2021-05-28 10:34:40|1066.6|1066|1067|1066.2|1067.2|1066.8|1066.6|1066|1595
1622198100000|2021-05-28 10:35:00|1067.2|1066.4|1067.4|1066.6|1067.4|1066.6|1067.2|1066.4|1000
1622198110000|2021-05-28 10:35:10|1067.2|1066.4|1067.4|1066.6|1067.4|1066.6|1067.2|1066.4|500
1622198120000|2021-05-28 10:35:20|1067.2|1066.8|1067.2|1066.4|1067.4|1066.8|1067.2|1066.4|931
1622198140000|2021-05-28 10:35:40|1067.4|1066.6|1067.4|1067|1067.6|1067|1067.4|1066.6|0
1622198150000|2021-05-28 10:35:50|1067.6||1067.4||1067.6||1067.4||0
1622198160000|2021-05-28 10:36:00|1067.2|1066.8|1066.8|1066.2|1067.2|1066.8|1066.2|1065.8|2579
1622198170000|2021-05-28 10:36:10||1066.4||1066.4||1066.4||1066.4|0
1622198180000|2021-05-28 10:36:20|1066.4|1066.2|1066.4|1065.8|1066.4|1066.2|1065.8|1065.6|9153
1622198190000|2021-05-28 10:36:30|1065.8|1065.6|1067.4|1066.8|1067.4|1066.8|1065.8|1065.4|4252
1622198200000|2021-05-28 10:36:40|1066.8|1066.6|1067.2|1066.6|1067.2|1066.8|1066.8|1066.4|500
1622198220000|2021-05-28 10:37:00|1067|1066.8|1067.6|1067.2|1067.6|1067.2|1067|1066.8|100
1622198230000|2021-05-28 10:37:10||1067.4||1067.2||1067.4||1067.2|1356
1622198240000|2021-05-28 10:37:20|1067.8||1067.8||1067.8||1067.8||0
1622198250000|2021-05-28 10:37:30||1067.4||1067.4||1067.4||1067.4|0
1622198260000|2021-05-28 10:37:40|1067.6|1067.2|1067.8|1067.4|1067.8|1067.4|1067.4|1067|250
1622198280000|2021-05-28 10:38:00||1067.2||1067.2||1067.2||1067.2|200
1622198290000|2021-05-28 10:38:10|1067.6|1067.4|1067.8|1067.4|1067.8|1067.4|1067.4|1067.4|1072
1622198300000|2021-05-28 10:38:20|1068|1067.6|1068.8|1068.2|1069|1068.6|1068|1067.4|4309
1622198320000|2021-05-28 10:38:40|1069|1068.4|1069|1068.6|1069|1068.6|1069|1068.4|0
1622198330000|2021-05-28 10:38:50|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.6|1068.2|820
1622198340000|2021-05-28 10:39:00|1068.4|1068.2|1068|1067.4|1068.4|1068.2|1068|1067.4|2089
1622198350000|2021-05-28 10:39:10|1067.8|1067.6|1068|1067.6|1068.4|1067.8|1067.8|1067.6|153
1622198360000|2021-05-28 10:39:20||1067.4||1067.4||1067.4||1067.4|0
1622198370000|2021-05-28 10:39:30|1067.8|1067.6|1068.2|1067.6|1068.2|1067.6|1067.6|1067.4|3250
1622198390000|2021-05-28 10:39:50|1068.4|1067.4|1068.2|1067.6|1068.4|1067.6|1068.2|1067.4|500
1622198400000|2021-05-28 10:40:00|1068|1067.4|1067.6|1067.2|1068|1067.4|1067.4|1067.2|410
1622198410000|2021-05-28 10:40:10|1067.2|1067|1068|1067.4|1068|1067.4|1067.2|1067|550
1622198420000|2021-05-28 10:40:20|1067.8||1067.8||1067.8||1067.8||0
1622198440000|2021-05-28 10:40:40|||||||||60
1622198450000|2021-05-28 10:40:50|1068|1067.2|1067.8|1067.2|1068|1067.2|1067.6|1067.2|1250
1622198460000|2021-05-28 10:41:00|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1622198470000|2021-05-28 10:41:10|1067.8|1067|1067.8|1067|1067.8|1067.2|1067.4|1066.8|4298
1622198480000|2021-05-28 10:41:20||1067.2||1067.2||1067.2||1067.2|250
1622198490000|2021-05-28 10:41:30|1067.6|1067|1067.4|1067.2|1067.6|1067.2|1067.4|1066.8|500
1622198500000|2021-05-28 10:41:40|1067.2|1067|1067.4|1067|1067.4|1067|1067.2|1066.8|972
1622198510000|2021-05-28 10:41:50|1067|1066.8|1066.8|1066.6|1067|1066.8|1066.8|1066.4|55
1622198520000|2021-05-28 10:42:00|1066.6|1066.4|1066.4|1066|1066.6|1066.4|1066.4|1065.8|688
1622198530000|2021-05-28 10:42:10|1066.6|1065.8|1066.6|1066.2|1066.8|1066.2|1066.6|1065.8|257
1622198550000|2021-05-28 10:42:30|1066.4||1066.4||1066.4||1066.4||0
1622198560000|2021-05-28 10:42:40|1066.2|1066|1066|1065.6|1066.2|1066|1066|1065.6|1305
1622198570000|2021-05-28 10:42:50|1065.8|1065.4|1065.8|1065.4|1066|1065.4|1065.8|1065.2|0
1622198580000|2021-05-28 10:43:00|1065.6||1065.8||1066||1065.6||695
1622198620000|2021-05-28 10:43:40|1065.6||1065.8||1065.8||1065.6||1200
1622198630000|2021-05-28 10:43:50|1065.6|1065.6|1065.8|1065.6|1065.8|1065.6|1065.6|1065.6|500
1622198670000|2021-05-28 10:44:30|1067.2|1067|1068|1067.6|1068|1067.8|1067|1066|44184
1622198680000|2021-05-28 10:44:40|1067.6|1067.4|1068|1067.6|1068|1067.6|1067.6|1067.4|300
1622198690000|2021-05-28 10:44:50|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|1067.6|1067.4|60
1622198700000|2021-05-28 10:45:00|1067.4|1067.2|1067.8|1067.2|1067.8|1067.2|1067|1066.6|1690
1622198720000|2021-05-28 10:45:20|1067.2|1067|1067.2|1067|1067.2|1067|1067.2|1067|296
1622198730000|2021-05-28 10:45:30|1067|1066.8|1066.8|1066.4|1067.2|1066.8|1066.8|1066.4|4151
1622198740000|2021-05-28 10:45:40|1066.4|1066.6|1067.2|1066.8|1067.2|1066.8|1066.4|1066.2|4676
1622198760000|2021-05-28 10:46:00|1067|1067|1067|1066.8|1067|1067|1067|1066.8|0
1622198770000|2021-05-28 10:46:10|1067.2|1067|1066.8|1066.6|1067.2|1067|1066.8|1066.4|2346
1622198780000|2021-05-28 10:46:20||1066.4||1066.4||1066.4||1066.4|500
1622198810000|2021-05-28 10:46:50|1066.6||1066.8||1066.8||1066.6||0
1622198820000|2021-05-28 10:47:00|1067|1066.6|1067.2|1066.8|1067.2|1066.8|1067|1066.6|2417
1622198840000|2021-05-28 10:47:20||1066.6||1066.6||1066.6||1066.6|0
1622198850000|2021-05-28 10:47:30|1067||1067.2||1067.2||1067||0
1622198860000|2021-05-28 10:47:40|1066.8|1066.8|1067.2|1066.8|1067.2|1066.8|1066.8|1066.8|200
1622198870000|2021-05-28 10:47:50|1067.6|1067|1067.6|1067.2|1067.6|1067.4|1067.4|1067|3624
1622198880000|2021-05-28 10:48:00|||||||||50
1622198890000|2021-05-28 10:48:10|1067.8||1067.8||1067.8||1067.8||0
1622198910000|2021-05-28 10:48:30|1067.2|1067|1067.8|1067.2|1067.8|1067.2|1067.2|1067|1200
1622198920000|2021-05-28 10:48:40|1067.4||1067.4||1067.4||1067.4||0
1622198930000|2021-05-28 10:48:50|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|1000
1622198940000|2021-05-28 10:49:00|1067.6|1067|1067.8|1067.2|1067.8|1067.2|1067.6|1067|0
1622198950000|2021-05-28 10:49:10|||||||||300
1622198960000|2021-05-28 10:49:20|1068|1067.4|1068.6|1068.2|1068.6|1068.4|1068|1067.4|11472
1622198970000|2021-05-28 10:49:30|1068.4|1068.4|1068.6|1068.2|1068.6|1068.4|1068.4|1068.2|250
1622198990000|2021-05-28 10:49:50|1068.4||1068.6||1068.6||1068.4||0
1622199010000|2021-05-28 10:50:10|1068.4|1068|1068.4|1067.8|1068.4|1068|1068.2|1067.8|2142
1622199020000|2021-05-28 10:50:20|1068.6|1068|1068.8|1068.2|1068.8|1068.4|1068.6|1068|1900
1622199040000|2021-05-28 10:50:40|1069|1068.4|1068.8|1068.4|1069|1068.4|1068.8|1068.4|0
1622199060000|2021-05-28 10:51:00|1069||1068.8||1069||1068.8||0
1622199070000|2021-05-28 10:51:10|1069|1068.2|1068.8|1068.2|1069|1068.4|1068.4|1068.2|1200
1622199080000|2021-05-28 10:51:20|1069|1068.4|1068.8|1068.4|1069|1068.6|1068.4|1068.2|1750
1622199090000|2021-05-28 10:51:30|1069|1068.6|1068.8|1068.4|1069|1068.6|1068.8|1068.4|0
1622199100000|2021-05-28 10:51:40|||||||||300
1622199120000|2021-05-28 10:52:00|1069||1068.8||1069||1068.8||470
1622199130000|2021-05-28 10:52:10|1069|1068.6|1068.8|1068.2|1069|1068.6|1068.8|1068.2|1250
1622199150000|2021-05-28 10:52:30|1069|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|0
1622199180000|2021-05-28 10:53:00|1069.2|1068.8|1069.6|1069|1069.8|1069.2|1069.2|1068.8|700
1622199200000|2021-05-28 10:53:20|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|0
1622199230000|2021-05-28 10:53:50|1070||1069.8||1070||1069.8||0
1622199240000|2021-05-28 10:54:00|1069.6|1069.2|1069.8|1069.6|1069.8|1069.6|1069.4|1069|2581
1622199260000|2021-05-28 10:54:20|1070||1070||1070||1070||0
1622199270000|2021-05-28 10:54:30|1069.6|1069.4|1070|1069.8|1070|1069.8|1069.6|1069.4|2800
1622199290000|2021-05-28 10:54:50|1069.8|1069.6|1070|1069.8|1070|1069.8|1069.8|1069.6|1500
1622199300000|2021-05-28 10:55:00|1069.8|1069.6|1069.4|1069|1069.8|1069.6|1069.4|1069|1039
1622199310000|2021-05-28 10:55:10||1068.8||1068.8||1068.8||1068.8|0
1622199320000|2021-05-28 10:55:20|1069|1068.6|1068.8|1068.6|1069|1068.8|1068.6|1068.4|350
1622199330000|2021-05-28 10:55:30|1070|1068.8|1069.8|1068.8|1070|1068.8|1069.8|1068.8|10000
1622199340000|2021-05-28 10:55:40|1069|1068.6|1069.4|1069|1069.6|1069|1069|1068.6|600
1622199350000|2021-05-28 10:55:50|1069|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|800
1622199360000|2021-05-28 10:56:00||1068.8||1069||1069||1068.8|0
1622199370000|2021-05-28 10:56:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|2100
1622199390000|2021-05-28 10:56:30|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|150
1622199400000|2021-05-28 10:56:40|1069.4||1069.4||1069.4||1069.4||0
1622199410000|2021-05-28 10:56:50|1069.8|1069|1070|1069.4|1070|1069.6|1069.4|1069|2250
1622199420000|2021-05-28 10:57:00|1069.8|1069.6|1070|1069.6|1070|1069.8|1069.8|1069.6|1700
1622199430000|2021-05-28 10:57:10|1069.6|1069.4|1069.4|1069|1069.6|1069.4|1069.4|1069|1861
1622199440000|2021-05-28 10:57:20|1069.2||1069.4||1069.4||1069.2||750
1622199450000|2021-05-28 10:57:30|1069.6|1068.8|1069.4|1068.8|1069.6|1069|1069.4|1068.8|1100
1622199460000|2021-05-28 10:57:40|1069|1069|1069.4|1069|1069.4|1069|1069|1068.8|500
1622199480000|2021-05-28 10:58:00|1069|1068.8|1068.6|1068.2|1069|1068.8|1068.6|1068.2|66
1622199490000|2021-05-28 10:58:10|1068.4|1068|1068.8|1068.2|1069|1068.4|1068.4|1068|574
1622199500000|2021-05-28 10:58:20|1068.4||1068.8||1068.8||1068.4||1998
1622199510000|2021-05-28 10:58:30|1069|1068.4|1069|1068.4|1069|1068.4|1069|1068.4|0
1622199520000|2021-05-28 10:58:40|1069.2||1069||1069.2||1068.6||700
1622199530000|2021-05-28 10:58:50|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|1068.4|1068.2|152
1622199540000|2021-05-28 10:59:00|1068.8|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|148
1622199550000|2021-05-28 10:59:10|1069.2|1068.6|1069.4|1068.6|1069.4|1068.8|1069|1068.4|398
1622199560000|2021-05-28 10:59:20|1069.2||1069.2||1069.4||1069.2||100
1622199570000|2021-05-28 10:59:30|1069.4||1069.4||1069.4||1069.4||0
1622199590000|2021-05-28 10:59:50|1069.6|1068.8|1069.4|1069|1069.6|1069|1069|1068.8|500
1622199730000|2021-05-28 11:02:10|1068.6|1068|1068|1067.4|1069.4|1068.6|1068|1067.4|12547
1622199740000|2021-05-28 11:02:20|1067.8|1067.6|1068.2|1067.8|1068.2|1067.8|1067.6|1067.6|74
1622199750000|2021-05-28 11:02:30|1068.4|1068|1068.6|1068.2|1068.6|1068.2|1068.4|1068|763
1622199760000|2021-05-28 11:02:40|1068.8|1068.4|1069.4|1068.8|1069.4|1068.8|1068.8|1068.4|1333
1622199770000|2021-05-28 11:02:50|1069.6|1069|1069.4|1069|1069.6|1069|1069.4|1069|0
1622199780000|2021-05-28 11:03:00|1069.6|1069.2|1069.4|1069|1069.6|1069.2|1069.4|1069|1313
1622199790000|2021-05-28 11:03:10|1069.2|1068.8|1069.4|1069|1069.4|1069|1069|1068.6|1063
1622199800000|2021-05-28 11:03:20||1068.8||1068.8||1068.8||1068.8|0
1622199810000|2021-05-28 11:03:30|1069|1069|1069.4|1068.8|1069.6|1069.4|1069|1068.8|200
1622199820000|2021-05-28 11:03:40|1069.2||1069.4||1069.4||1069.2||50
1622199830000|2021-05-28 11:03:50||1069||1069||1069||1069|100
1622199840000|2021-05-28 11:04:00|1069.6||1069.4||1069.6||1069.4||0
1622199860000|2021-05-28 11:04:20|1069.6|1069.2|1069.8|1069.2|1070|1069.4|1069.6|1069.2|1024
1622199880000|2021-05-28 11:04:40|1069.6|1069|1069.4|1068.8|1069.6|1069.2|1069|1068.6|1513
1622199890000|2021-05-28 11:04:50||1068.6||1068.6||1068.6||1068.6|0
1622199900000|2021-05-28 11:05:00|1069.2|1069|1068.4|1068.2|1069.2|1069|1068.4|1068.2|1131
1622199910000|2021-05-28 11:05:10||1068||1068||1068||1068|1000
1622199920000|2021-05-28 11:05:20|1068.6|1068.2|1069.2|1068.8|1069.2|1068.8|1068.6|1068.2|789
1622199930000|2021-05-28 11:05:30|1069.4|1069|1069.4|1069|1069.4|1069|1069.4|1069|612
1622199940000|2021-05-28 11:05:40|1069.6|1069.2|1070|1069.6|1070|1069.6|1069.4|1069.2|200
1622199950000|2021-05-28 11:05:50|1069.8|1069.4|1070|1069.6|1070|1069.6|1069.8|1069.4|50
1622199960000|2021-05-28 11:06:00|1070.2|1069.8|1070.6|1069.8|1070.8|1070.2|1070.2|1069.6|10963
1622199970000|2021-05-28 11:06:10|1070.4|1070|1070.2|1069.6|1070.4|1070|1070|1069.6|220
1622199980000|2021-05-28 11:06:20|1070|1069.4|1070|1069.4|1070|1069.6|1069.8|1069.4|0
1622199990000|2021-05-28 11:06:30|1069.8||1069.8||1069.8||1069.8||0
1622200000000|2021-05-28 11:06:40|1070|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|500
1622200010000|2021-05-28 11:06:50|1069.8||1069.8||1069.8||1069.8||0
1622200020000|2021-05-28 11:07:00|1070|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.8|306
1622200030000|2021-05-28 11:07:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1069.8|0
1622200040000|2021-05-28 11:07:20|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|800
1622200050000|2021-05-28 11:07:30|1070.4||1070.4||1070.4||1070.4||0
1622200060000|2021-05-28 11:07:40|1070.2|1069.6|1070|1069.6|1070.4|1070|1069.6|1069.2|2974
1622200070000|2021-05-28 11:07:50|1069.6|1069.4|1070|1069.4|1070|1069.4|1069.6|1069.2|1000
1622200080000|2021-05-28 11:08:00|1069.8||1069.8||1069.8||1069.8||50
1622200090000|2021-05-28 11:08:10|1069.6|1069.2|1069.2|1068.8|1069.6|1069.2|1069.2|1068.8|4
1622200100000|2021-05-28 11:08:20|1069.8|1069|1069.8|1069.4|1069.8|1069.4|1069.6|1069|5000
1622200110000|2021-05-28 11:08:30|1069.6|1069.2|1070|1069.4|1070|1069.4|1069.6|1069.2|500
1622200130000|2021-05-28 11:08:50|1069.6|1069.6|1070|1069.8|1070|1069.8|1069.6|1069.6|50
1622200140000|2021-05-28 11:09:00|1069.6|1069.6|1070|1069.6|1070|1069.8|1069.6|1069.4|100
1622200150000|2021-05-28 11:09:10|1070.2|1069.4|1070.4|1069.8|1070.4|1070|1070.2|1069.4|2950
1622200160000|2021-05-28 11:09:20||1070||1070||1070||1070|0
1622200170000|2021-05-28 11:09:30|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|0
1622200180000|2021-05-28 11:09:40|1070.2|1070.2|1070.4|1070.2|1070.4|1070.2|1070.2|1070.2|1200
1622200190000|2021-05-28 11:09:50|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.4|3001
1622200200000|2021-05-28 11:10:00|1071|1070.6|1071|1070.2|1071|1070.6|1070.6|1070.2|3484
1622200210000|2021-05-28 11:10:10|1070.4|1070.4|1071|1070.6|1071|1070.6|1070.4|1070.4|500
1622200220000|2021-05-28 11:10:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.6|1070.4|1172
1622200230000|2021-05-28 11:10:30|1071|1070.8|1071|1070.8|1071|1070.8|1071|1070.8|427
1622200250000|2021-05-28 11:10:50|||||||||50
1622200260000|2021-05-28 11:11:00|||||||||100
1622200270000|2021-05-28 11:11:10|1070.8|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.6|423
1622200280000|2021-05-28 11:11:20|1071|1070.4|1070|1069.8|1071|1070.4|1070|1069.8|1517
1622200290000|2021-05-28 11:11:30|1070.4|1070|1070.8|1070.2|1070.8|1070.2|1070.4|1070|806
1622200310000|2021-05-28 11:11:50|1071.4|1070.4|1071.4|1070.8|1071.4|1070.8|1071.4|1070.4|6316
1622200320000|2021-05-28 11:12:00|1071.6|1071|1072|1071.6|1072|1071.8|1071.6|1071|1058
1622200330000|2021-05-28 11:12:10|1072.2|1071.8|1073|1072.6|1073|1072.8|1072.2|1071.8|22834
1622200340000|2021-05-28 11:12:20|1072.8|1072.4|1073.6|1073|1073.8|1073.2|1072.8|1072.4|3581
1622200350000|2021-05-28 11:12:30||1073.2||1073.2||1073.2||1073.2|0
1622200370000|2021-05-28 11:12:50|1073.8|1073.4|1074|1073.6|1074|1073.6|1073.8|1073.2|0
1622200380000|2021-05-28 11:13:00|1073.8|1073.8|1074|1073.8|1074|1073.8|1073.8|1073.6|9667
1622200390000|2021-05-28 11:13:10|1073.8|1073.6|1074|1073.4|1074|1073.6|1073|1072.6|2486
1622200400000|2021-05-28 11:13:20||1073.6||1073.6||1073.6||1073.6|0
1622200420000|2021-05-28 11:13:40|1073.8|1073.4|1073.8|1073.4|1074|1073.4|1073.2|1072.6|550
1622200430000|2021-05-28 11:13:50|1074|1073.6|1074|1073.6|1074|1073.8|1073.8|1073.6|1386
1622200440000|2021-05-28 11:14:00|1073.8|1073.4|1073.4|1072.8|1073.8|1073.4|1073.4|1072.8|500
1622200450000|2021-05-28 11:14:10|1073.2|1071.8|1072|1071.6|1073.2|1072|1071.6|1071.2|30110
1622200460000|2021-05-28 11:14:20|1071.8|1071.8|1072.4|1071.8|1072.4|1071.8|1071.8|1071.6|500
1622200470000|2021-05-28 11:14:30|1072.2|1071.6|1072.2|1071.8|1072.2|1071.8|1072.2|1071.6|0
1622200480000|2021-05-28 11:14:40|1072||1072.2||1072.2||1072||100
1622200490000|2021-05-28 11:14:50|1072|1071.6|1071.6|1071|1072|1071.8|1071.4|1070.8|2599
1622200500000|2021-05-28 11:15:00|1071.4|1071.2|1072|1071.2|1072|1071.4|1071.4|1071.2|113
1622200510000|2021-05-28 11:15:10|1071.6|1071.4|1071.4|1070.8|1071.6|1071.4|1071.2|1070.6|183
1622200520000|2021-05-28 11:15:20|1071.2|1070.6|1070.8|1070.6|1071.2|1070.8|1070.8|1070.4|0
1622200530000|2021-05-28 11:15:30|1071||1071||1071||1071||113
1622200540000|2021-05-28 11:15:40|1071.2|1070.4|1071.8|1071|1071.8|1071|1071.2|1070.4|297
1622200550000|2021-05-28 11:15:50|1071.6|1071.2|1072|1071.4|1072|1071.4|1071.6|1070.8|3000
1622200590000|2021-05-28 11:16:30|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072.2|1071.6|750
1622200610000|2021-05-28 11:16:50|1072.2|1071.6|1072.4|1071.8|1072.4|1071.8|1072|1071.4|650
1622200620000|2021-05-28 11:17:00|1072.6|1071.6|1072.2|1071.6|1072.6|1071.8|1071.8|1071.4|1200
1622200630000|2021-05-28 11:17:10|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.2|1071.8|0
1622200640000|2021-05-28 11:17:20|1072||1072.4||1072.4||1072||2500
1622200650000|2021-05-28 11:17:30|1072.2|1071.6|1071.2|1070.6|1072.2|1071.6|1071.2|1070.6|520
1622200660000|2021-05-28 11:17:40|1071|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.2|1750
1622200680000|2021-05-28 11:18:00|1070.8||1070.8||1070.8||1070.8||0
1622200690000|2021-05-28 11:18:10|1070.6|1070.4|1071|1070.6|1071|1070.6|1070.6|1070.2|500
1622200700000|2021-05-28 11:18:20|1071.2|1070.8|1071.8|1071.4|1072|1071.4|1071.2|1070.8|2188
1622200720000|2021-05-28 11:18:40|1072||1071.8||1072||1071.8||450
1622200730000|2021-05-28 11:18:50|1071.6|1071.2|1071.6|1071.4|1071.6|1071.4|1070.4|1070.2|13651
1622200740000|2021-05-28 11:19:00|1071.8|1071.6|1072|1071.6|1072|1071.6|1071.8|1071.6|373
1622200750000|2021-05-28 11:19:10||1071.4||1071.6||1071.6||1071.4|0
1622200760000|2021-05-28 11:19:20|1071.6|1071.4|1072.4|1071.8|1072.4|1072|1071.6|1071.4|16500
1622200780000|2021-05-28 11:19:40|1072.2||1072.2||1072.2||1072.2||0
1622200790000|2021-05-28 11:19:50|1072|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|1518
1622200810000|2021-05-28 11:20:10|1071.6|1071.6|1072|1071.4|1072|1071.6|1071.6|1071.4|1500
1622200820000|2021-05-28 11:20:20|1071.6|1071.2|1071.6|1071.4|1071.6|1071.4|1071.6|1071.2|0
1622200830000|2021-05-28 11:20:30|1071.8|1071.6|1072|1071.4|1072|1071.6|1071.8|1071.4|800
1622200850000|2021-05-28 11:20:50|1071.6|1071|1071.6|1071.2|1071.6|1071.2|1071.4|1071|680
1622200860000|2021-05-28 11:21:00|1071.4|1071.4|1071.6|1071.2|1072|1071.4|1071.4|1071.2|350
1622200880000|2021-05-28 11:21:20|1071.4|1071.4|1072|1071.4|1072.2|1071.4|1071.4|1071.4|2375
1622200920000|2021-05-28 11:22:00|1071.8|1071|1072|1071.2|1072|1071.4|1071.4|1070.8|4350
1622200930000|2021-05-28 11:22:10|1071.6|1071.4|1071.8|1071.4|1072|1071.4|1071.6|1071.4|301
1622200950000|2021-05-28 11:22:30|1071.6|1071.2|1071.4|1070.8|1071.6|1071.2|1071.2|1070.8|594
1622200970000|2021-05-28 11:22:50|1071.6|1071|1071.4|1070.8|1071.6|1071|1071|1070.8|1511
1622200980000|2021-05-28 11:23:00|1071.2|1071|1070.8|1070.2|1071.2|1071|1070.2|1070|4729
1622200990000|2021-05-28 11:23:10|1070.6||1070.8||1070.8||1070.6||0
1622201000000|2021-05-28 11:23:20|1070.4|1070.4|1071.2|1070.4|1071.2|1070.4|1070.4|1070.2|200
1622201010000|2021-05-28 11:23:30||1070.6||1070.8||1070.8||1070.6|100
1622201020000|2021-05-28 11:23:40|1071||1071||1071||1071||0
1622201030000|2021-05-28 11:23:50|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.4|364
1622201040000|2021-05-28 11:24:00||1070.4||1070.4||1070.4||1070.4|0
1622201050000|2021-05-28 11:24:10|1070.8|1070.6|1071|1070.8|1071|1070.8|1070.8|1070.6|1200
1622201060000|2021-05-28 11:24:20|1071.2|1071|1071.6|1071.2|1071.6|1071.2|1071.2|1071|2400
1622201090000|2021-05-28 11:24:50|1071.8|1071.6|1072.2|1071.6|1072.2|1072|1071.8|1071.2|24840
1622201100000|2021-05-28 11:25:00|1072.4|1071.8|1073|1072.4|1073|1072.4|1072.4|1071.8|3797
1622201110000|2021-05-28 11:25:10|1072.8|1072.2|1073|1072.4|1073.2|1072.6|1072.8|1072|5177
1622201120000|2021-05-28 11:25:20|1072.8||1072.8||1072.8||1072.8||300
1622201130000|2021-05-28 11:25:30|1073|1072.6|1072.8|1072.6|1073|1072.6|1072.8|1072.4|500
1622201140000|2021-05-28 11:25:40|1073|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.2|1420
1622201150000|2021-05-28 11:25:50|1072.8||1073||1073||1072.8||200
1622201170000|2021-05-28 11:26:10||1072.6||1072.6||1072.6||1072.6|0
1622201190000|2021-05-28 11:26:30||1072.8||1072.8||1072.8||1072.8|0
1622201210000|2021-05-28 11:26:50|1073.2||1073.2||1073.2||1073.2||0
1622201230000|2021-05-28 11:27:10|1073|1072.6|1073.2|1072.6|1073.2|1072.6|1072.8|1072.6|2260
1622201240000|2021-05-28 11:27:20|1073||1073||1073||1073||0
1622201250000|2021-05-28 11:27:30|1072.6|1072.4|1072.6|1072.2|1072.6|1072.4|1072.6|1072.2|607
1622201260000|2021-05-28 11:27:40|1072.4|1072|1072.6|1072.4|1072.6|1072.4|1072.4|1072|393
1622201270000|2021-05-28 11:27:50|1072.8|1072.2|1072.8|1072.4|1073|1072.4|1072.4|1072|2000
1622201280000|2021-05-28 11:28:00||1072.2||1072.4||1072.4||1072.2|0
1622201290000|2021-05-28 11:28:10|1073|1072.6|1073|1072.4|1073|1072.8|1072.8|1072.4|1250
1622201300000|2021-05-28 11:28:20|1072.8|1072|1072.4|1072|1073|1072.6|1072.2|1071.8|5500
1622201310000|2021-05-28 11:28:30|1072.6|1072.2|1072.6|1072.4|1072.6|1072.4|1072.6|1072.2|1050
1622201320000|2021-05-28 11:28:40|1072.8|1072.6|1073|1072.6|1073|1072.6|1072.8|1072.4|2000
1622201330000|2021-05-28 11:28:50|1072.8||1073||1073||1072.8||200
1622201350000|2021-05-28 11:29:10|1073.2|1072.8|1074|1073.4|1074|1073.6|1073.2|1072.8|5977
1622201360000|2021-05-28 11:29:20||1073.6||1073.4||1073.6||1073.4|0
1622201370000|2021-05-28 11:29:30|1073.8||1074||1074||1073.8||0
1622201380000|2021-05-28 11:29:40|1074.2|1073.6|1074.4|1074|1074.4|1074|1074.2|1073.6|1500
1622201390000|2021-05-28 11:29:50|1074.2|1073.4|1073.8|1073.4|1074.2|1073.6|1073.6|1073|6772
1622201400000|2021-05-28 11:30:00|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.4|1073|1083
1622201410000|2021-05-28 11:30:10|1074|1073.6|1074.8|1074.2|1074.8|1074.2|1074|1073.6|1186
1622201420000|2021-05-28 11:30:20|1075|1074.4|1075|1074.6|1075|1074.8|1074.6|1074.4|3021
1622201430000|2021-05-28 11:30:30|1074.8|1074.4|1074.4|1074|1074.8|1074.4|1074.4|1074|1960
1622201440000|2021-05-28 11:30:40|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.2|581
1622201450000|2021-05-28 11:30:50|1073.8|1073.2|1073.6|1073.2|1073.8|1073.2|1073.6|1073.2|0
1622201460000|2021-05-28 11:31:00|1073.4||1073.6||1073.6||1073.4||50
1622201470000|2021-05-28 11:31:10|1073.4|1073|1073.8|1073.2|1073.8|1073.2|1073.2|1073|165
1622201490000|2021-05-28 11:31:30|1073.4|1073|1073.8|1073.2|1073.8|1073.2|1073.4|1073|500
1622201500000|2021-05-28 11:31:40|1074||1073.8||1074||1073.6||600
1622201510000|2021-05-28 11:31:50|1073.4|1073.4|1073.8|1073.4|1074|1073.4|1073.4|1073.4|750
1622201520000|2021-05-28 11:32:00|1074||1074||1074||1074||0
1622201570000|2021-05-28 11:32:50|1073.8||1073.8||1073.8||1073.8||0
1622201580000|2021-05-28 11:33:00|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|0
1622201590000|2021-05-28 11:33:10|1074.2|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|40
1622201600000|2021-05-28 11:33:20|1074|1073.4|1073.8|1073.4|1074|1073.4|1073.8|1073.4|460
1622201610000|2021-05-28 11:33:30|1074.2|1073.6|1074.2|1073.4|1074.2|1073.6|1074.2|1073.4|40
1622201620000|2021-05-28 11:33:40|1073.8||1073.6||1073.8||1073.6||0
1622201630000|2021-05-28 11:33:50|1073.4|1073.2|1073.8|1073.2|1073.8|1073.4|1073.4|1073.2|1500
1622201640000|2021-05-28 11:34:00|1073.6||1073.4||1073.6||1073.4||0
1622201650000|2021-05-28 11:34:10|1073.6|1073|1073.4|1072.8|1073.6|1073|1073|1072.6|4553
1622201660000|2021-05-28 11:34:20|1073|1073|1073.6|1073|1073.6|1073|1073|1073|1000
1622201670000|2021-05-28 11:34:30|1073.4||1073.6||1073.6||1073.4||100
1622201680000|2021-05-28 11:34:40|1073.4|1072.8|1072.8|1072.2|1073.4|1072.8|1072.8|1072.2|4117
1622201690000|2021-05-28 11:34:50|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1071.8|357
1622201700000|2021-05-28 11:35:00|1072.6|1072.2|1072.2|1071.8|1073|1072.4|1072.2|1071.6|1072
1622201710000|2021-05-28 11:35:10|1072|1072|1072.2|1071.6|1072.6|1072|1071.8|1071.6|3350
1622201740000|2021-05-28 11:35:40|1072||1072||1072||1072||0
1622201750000|2021-05-28 11:35:50|1071.8||1072||1072.2||1071.8||1891
1622201760000|2021-05-28 11:36:00|1071.8|1071.4|1071.2|1070.6|1071.8|1071.4|1071.2|1070.4|1200
1622201770000|2021-05-28 11:36:10|1071|1070.4|1071|1070.4|1071.2|1071|1070.8|1070.2|1836
1622201790000|2021-05-28 11:36:30|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.4|1070.2|712
1622201810000|2021-05-28 11:36:50|1070.4||1070.4||1070.6||1070.4||800
1622201820000|2021-05-28 11:37:00|1070|1069.8|1070|1069.6|1070|1069.8|1070|1069.6|6282
1622201840000|2021-05-28 11:37:20|||||||||50
1622201850000|2021-05-28 11:37:30|1069.8|1069.8|1070|1069.6|1070|1069.8|1069.8|1069.4|1159
1622201860000|2021-05-28 11:37:40||1069.8||1069.6||1069.8||1069.4|822
1622201870000|2021-05-28 11:37:50|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070.2|1069.8|2900
1622201890000|2021-05-28 11:38:10|1070|1069.6|1069.8|1069.2|1070|1069.8|1069.6|1069.2|646
1622201900000|2021-05-28 11:38:20|1069.4|1069|1069.8|1069.2|1069.8|1069.2|1069.4|1069|500
1622201920000|2021-05-28 11:38:40|1069.4|1069|1069.2|1068.8|1069.4|1069|1069.2|1068.6|412
1622201930000|2021-05-28 11:38:50||1068.6||1068.6||1068.8||1068.6|0
1622201940000|2021-05-28 11:39:00|1069||1068.8||1069||1068.8||0
1622201950000|2021-05-28 11:39:10|1069|1068.8|1069.4|1068.8|1069.4|1068.8|1068.8|1068.8|2338
1622201960000|2021-05-28 11:39:20||1069||1069||1069.2||1069|0
1622201970000|2021-05-28 11:39:30|1069.2||1069.2||1069.2||1069.2||0
1622201980000|2021-05-28 11:39:40|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.2|1068.8|311
1622201990000|2021-05-28 11:39:50|1069|1069|1069.4|1068.8|1069.4|1069|1069|1068.8|50
1622202000000|2021-05-28 11:40:00|1069|1069|1069.4|1068.8|1069.4|1069|1069|1068.8|200
1622202020000|2021-05-28 11:40:20||1069||1069||1069||1069|0
1622202040000|2021-05-28 11:40:40|1069.6|1069.2|1069.8|1069.2|1069.8|1069.2|1069.6|1069.2|680
1622202050000|2021-05-28 11:40:50|1069.6|1069.4|1069|1068.6|1069.6|1069.4|1069|1068.6|453
1622202070000|2021-05-28 11:41:10|1069.2||1069.2||1069.2||1069.2||0
1622202080000|2021-05-28 11:41:20||1068.8||1068.8||1068.8||1068.8|0
1622202090000|2021-05-28 11:41:30|1069|1068.6|1068.6|1068.2|1069|1068.6|1068.6|1068.2|1365
1622202100000|2021-05-28 11:41:40|1068.4|1068|1068.4|1068|1068.6|1068|1068.4|1068|1803
1622202110000|2021-05-28 11:41:50|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068|1067.6|839
1622202120000|2021-05-28 11:42:00|1068.2||1068.2||1068.4||1068.2||0
1622202130000|2021-05-28 11:42:10|1068|1067.6|1068.2|1067.6|1068.4|1068|1067.8|1067.6|2500
1622202140000|2021-05-28 11:42:20|1068|1067.8|1067.8|1067.4|1068|1067.8|1067.8|1067.4|395
1622202150000|2021-05-28 11:42:30|1068||1068||1068||1068||0
1622202160000|2021-05-28 11:42:40|1067.8|1067.6|1067.8|1067.4|1067.8|1067.6|1067.8|1067.4|0
1622202170000|2021-05-28 11:42:50|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|82
1622202180000|2021-05-28 11:43:00|1067.2||1067.6||1067.6||1067.2||918
1622202190000|2021-05-28 11:43:10|1067.4||1067.4||1067.6||1067.4||403
1622202200000|2021-05-28 11:43:20||1066.8||1066.8||1066.8||1066.8|0
1622202210000|2021-05-28 11:43:30|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.2|82
1622202220000|2021-05-28 11:43:40|1067|1066.2|1067.2|1066.8|1067.2|1067|1067|1066.2|1643
1622202230000|2021-05-28 11:43:50|1067.4|1067|1068|1067.6|1068|1067.6|1067.4|1067|995
1622202240000|2021-05-28 11:44:00|1068.2|1067.8|1068.4|1067.8|1068.4|1068|1068.2|1067.8|20
1622202250000|2021-05-28 11:44:10|1068.6|1068|1068.6|1068|1068.6|1068.2|1068.6|1067.8|343
1622202260000|2021-05-28 11:44:20||1068.2||1068.2||1068.2||1068.2|0
1622202270000|2021-05-28 11:44:30|1068.8|1068.4|1068.8|1068.2|1069|1068.4|1068.6|1068.2|3216
1622202280000|2021-05-28 11:44:40|1068.2|1068|1068.2|1067.8|1068.2|1068|1068|1067.6|27
1622202290000|2021-05-28 11:44:50|1068|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|0
1622202300000|2021-05-28 11:45:00|1067.4|1067.4|1068|1067.6|1068|1067.6|1067.4|1067.4|2311
1622202310000|2021-05-28 11:45:10|1067.8|1067.8|1068.4|1068|1068.4|1068|1067.8|1067.8|1833
1622202330000|2021-05-28 11:45:30|1068|1067.8|1067.8|1067.4|1068|1067.8|1067.8|1067.4|312
1622202340000|2021-05-28 11:45:40|1068||1068||1068||1068||0
1622202350000|2021-05-28 11:45:50|1067.8|1067.2|1068|1067.4|1068.2|1067.4|1067.6|1067.2|1878
1622202360000|2021-05-28 11:46:00|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1622202370000|2021-05-28 11:46:10|1067.8|1067.8|1068.8|1068.2|1068.8|1068.2|1067.8|1067.8|300
1622202380000|2021-05-28 11:46:20|1068.6||1068.6||1068.6||1068.6||0
1622202390000|2021-05-28 11:46:30|1068.4||1068.8||1068.8||1068.4||200
1622202410000|2021-05-28 11:46:50|1068.6|1068.4|1068.6|1068.2|1068.6|1068.4|1068.6|1068.2|562
1622202420000|2021-05-28 11:47:00|1068.4|1068.4|1068.6|1068|1068.8|1068.4|1068.4|1068|1411
1622202430000|2021-05-28 11:47:10|1068.8|1067.8|1069.2|1068.6|1069.2|1068.6|1068.6|1067.8|1750
1622202440000|2021-05-28 11:47:20|1069.4||1069.4||1069.4||1069.4||0
1622202450000|2021-05-28 11:47:30|1069.2|1068.8|1069.4|1068.8|1069.4|1069|1069.2|1068.8|950
1622202460000|2021-05-28 11:47:40|1069.2||1069.4||1069.4||1069.2||250
1622202470000|2021-05-28 11:47:50|1069.2||1069.2||1069.2||1069.2||200
1622202480000|2021-05-28 11:48:00|1069|1068.6|1069.4|1069|1069.4|1069|1069|1068.6|1595
1622202510000|2021-05-28 11:48:30|1069.2|1069.2|1070|1069.4|1070|1069.4|1069.2|1069.2|697
1622202520000|2021-05-28 11:48:40|1069.8|1069.6|1070.6|1070|1070.6|1070.2|1069.8|1069.4|2054
1622202530000|2021-05-28 11:48:50|1070.4|1070.2|1070.6|1070|1070.6|1070.2|1070.4|1070|750
1622202540000|2021-05-28 11:49:00|1070.4|1070.2|1070.8|1070.2|1070.8|1070.4|1070.4|1070.2|1450
1622202550000|2021-05-28 11:49:10|1071|1070.4|1070.8|1070.4|1071|1070.6|1070.6|1070|3673
1622202560000|2021-05-28 11:49:20|1071|1070.6|1071|1070.6|1071.6|1071|1071|1070.6|2137
1622202570000|2021-05-28 11:49:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|841
1622202580000|2021-05-28 11:49:40|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.2|1069.8|2052
1622202600000|2021-05-28 11:50:00|1070.2|1069.8|1070|1069.6|1070.4|1069.8|1070|1069.6|50
1622202610000|2021-05-28 11:50:10||1069.4||1069.4||1069.4||1069.4|0
1622202620000|2021-05-28 11:50:20|1070.2|1069.6|1070.4|1070|1070.4|1070|1070.2|1069.6|157
1622202640000|2021-05-28 11:50:40|1070.6|1070.2|1070.6|1070|1071.2|1070.4|1070|1069.8|10000
1622202650000|2021-05-28 11:50:50|1070.4||1070.4||1070.4||1070.4||100
1622202660000|2021-05-28 11:51:00|1070.6|1069.8|1070.4|1070|1070.6|1070|1070.4|1069.6|0
1622202670000|2021-05-28 11:51:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1622202680000|2021-05-28 11:51:20|1070.4|1070|1070|1069.6|1070.4|1070|1070|1069.6|470
1622202690000|2021-05-28 11:51:30|1069.8|1069.8|1070|1069.8|1070.2|1069.8|1069.8|1069.8|1000
1622202700000|2021-05-28 11:51:40|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.6|1069.2|1500
1622202720000|2021-05-28 11:52:00|1069.8|1069.4|1069.6|1069|1069.8|1069.4|1069.6|1069|359
1622202730000|2021-05-28 11:52:10|1069.4|1068.8|1069.4|1069|1069.6|1069|1069.4|1068.8|0
1622202740000|2021-05-28 11:52:20|1069.6|1069.2|1069.8|1069.4|1069.8|1069.4|1069.6|1069.2|441
1622202750000|2021-05-28 11:52:30|1069.6|1069.6|1069.8|1069.6|1069.8|1069.6|1069.6|1069.4|300
1622202760000|2021-05-28 11:52:40|1069.6|1069.4|1069|1068.8|1069.6|1069.4|1069|1068.6|529
1622202770000|2021-05-28 11:52:50|1068.8|1068.6|1069|1068.4|1069|1068.8|1068.4|1068.2|6050
1622202780000|2021-05-28 11:53:00||1068.6||1068.6||1068.6||1068.6|0
1622202790000|2021-05-28 11:53:10|1068.6|1068.4|1068.6|1068|1068.6|1068.4|1068.6|1068|1200
1622202800000|2021-05-28 11:53:20|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|1068.8|1068.2|0
1622202810000|2021-05-28 11:53:30|1068.4|1068.4|1069|1068.4|1069|1068.4|1068.4|1068.2|5721
1622202820000|2021-05-28 11:53:40||1068.6||1068.6||1068.6||1068.6|0
1622202830000|2021-05-28 11:53:50|1068.8|1068.8|1069.2|1068.6|1069.4|1068.8|1068.8|1068.6|2750
1622202840000|2021-05-28 11:54:00|1069||1069||1069||1068.8||0
1622202850000|2021-05-28 11:54:10|1068.6|1068.4|1069|1068.4|1069|1068.4|1068.6|1068.2|500
1622202860000|2021-05-28 11:54:20|1068.8|1068.6|1069|1068.6|1069|1068.6|1068.8|1068.6|1000
1622202870000|2021-05-28 11:54:30|1068.8||1068.8||1068.8||1068.8||500
1622202880000|2021-05-28 11:54:40|1069||1069||1069||1069||0
1622202890000|2021-05-28 11:54:50|||||||||200
1622202900000|2021-05-28 11:55:00|1068.8|1068.4|1068.4|1068|1068.8|1068.4|1068.2|1068|1026
1622202910000|2021-05-28 11:55:10|1068.6|1068.2|1068.8|1068.2|1068.8|1068.2|1068.6|1068.2|0
1622202920000|2021-05-28 11:55:20|1068.4|1068|1068.2|1067.8|1068.4|1068|1068.2|1067.8|500
1622202930000|2021-05-28 11:55:30|1068|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.4|0
1622202940000|2021-05-28 11:55:40|1068.2||1068||1068.2||1068||0
1622202950000|2021-05-28 11:55:50|1067.8||1068||1068||1067.8||105
1622202960000|2021-05-28 11:56:00|1068.2||1068.2||1068.2||1068.2||0
1622202980000|2021-05-28 11:56:20|1068||1068||1068.2||1068||0
1622202990000|2021-05-28 11:56:30|1068.2||1068||1068.2||1068||44
1622203000000|2021-05-28 11:56:40|1067.8|1067.4|1067.4|1067.2|1067.8|1067.4|1067.4|1067.2|316
1622203010000|2021-05-28 11:56:50|1067.2|1067|1067.4|1067|1067.6|1067.2|1067.2|1067|675
1622203020000|2021-05-28 11:57:00|1067.6|1066.8|1067|1066.4|1067.6|1066.8|1066.8|1066.2|5596
1622203030000|2021-05-28 11:57:10|1066.8|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|425
1622203040000|2021-05-28 11:57:20|1067|1066.2|1066.6|1066.2|1067|1066.4|1066.4|1066.2|1605
1622203060000|2021-05-28 11:57:40|1066.4|1066.4|1066.6|1066.2|1066.8|1066.4|1066.4|1066.2|3641
1622203070000|2021-05-28 11:57:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|700
1622203080000|2021-05-28 11:58:00|1066.8|1066.4|1066.4|1066.2|1066.8|1066.4|1066.4|1066.2|122
1622203090000|2021-05-28 11:58:10|1066.6||1066.6||1066.6||1066.6||78
1622203110000|2021-05-28 11:58:30|1066.8|1066.4|1067.8|1067.2|1067.8|1067.2|1066.8|1066.4|2116
1622203140000|2021-05-28 11:59:00|1068||1068||1068||1068||0
1622203150000|2021-05-28 11:59:10|1067.8|1067.4|1068.2|1067.4|1068.2|1067.4|1067.8|1067.4|500
1622203160000|2021-05-28 11:59:20|1068.4|1067.6|1068.8|1068.2|1068.8|1068.2|1068.4|1067.6|3700
1622203170000|2021-05-28 11:59:30|1068.6||1068.8||1068.8||1068.6||700
1622203180000|2021-05-28 11:59:40|1068.6|1068|1068.8|1068.2|1068.8|1068.2|1068.4|1068|800
1622203190000|2021-05-28 11:59:50|1069|1068.4|1069|1068.4|1069|1068.4|1068.8|1068.4|483
1622203200000|2021-05-28 12:00:00|1069.2|1068.6|1069.2|1069|1069.2|1069|1069.2|1068.6|498
1622203210000|2021-05-28 12:00:10|1069.4||1069.2||1069.4||1069.2||0
1622203220000|2021-05-28 12:00:20|1068.8|1068.6|1068.6|1068.2|1068.8|1068.6|1068.6|1068.2|4534
1622203230000|2021-05-28 12:00:30|1068.8|1068.4|1070|1069.4|1070|1069.4|1068.8|1068.4|14113
1622203240000|2021-05-28 12:00:40|1070.2|1069.6|1070.2|1069.8|1070.2|1069.8|1070.2|1069.6|1149
1622203260000|2021-05-28 12:01:00|1070||1070.4||1070.4||1070||0
1622203270000|2021-05-28 12:01:10|1070.2|1070|1070|1069.8|1070.4|1070|1070|1069.6|1790
1622203290000|2021-05-28 12:01:30|1070.2|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.8|2108
1622203310000|2021-05-28 12:01:50||1070||1070||1070||1070|0
1622203320000|2021-05-28 12:02:00|1070.2|1069.8|1070.8|1070.4|1070.8|1070.4|1070.2|1069.6|1372
1622203330000|2021-05-28 12:02:10|1071|1070.6|1070.8|1070.6|1071|1070.6|1070.8|1070.6|0
1622203340000|2021-05-28 12:02:20|1070.6|1070.2|1070.8|1070.4|1070.8|1070.4|1070.6|1070|2012
1622203350000|2021-05-28 12:02:30||1070.6||1070.6||1070.6||1070.6|0
1622203370000|2021-05-28 12:02:50|1070.6|1070.4|1070.2|1069.8|1070.8|1070.4|1070.2|1069.6|1227
1622203420000|2021-05-28 12:03:40|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.4|3050
1622203430000|2021-05-28 12:03:50|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|0
1622203440000|2021-05-28 12:04:00|1070|1069.6|1069.4|1069|1070|1069.6|1069.4|1068.8|3103
1622203500000|2021-05-28 12:05:00|1069.6|1069.2|1069.6|1069.2|1069.8|1069.4|1069.6|1069.2|250
1622203510000|2021-05-28 12:05:10|1069.8||1069.8||1069.8||1069.8||0
1622203530000|2021-05-28 12:05:30|1069.6||1069.6||1069.6||1069.4||115
1622203560000|2021-05-28 12:06:00||1069.4||1069.4||1069.4||1069.4|0
1622203570000|2021-05-28 12:06:10|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|286
1622203590000|2021-05-28 12:06:30|1070|1069.8|1070.6|1070|1070.6|1070|1070|1069.8|945
1622203620000|2021-05-28 12:07:00|1070.4||1070.4||1070.4||1070.4||0
1622203630000|2021-05-28 12:07:10|1070.2|1069.8|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|677
1622203650000|2021-05-28 12:07:30|1070.6|1070|1070.8|1070.4|1070.8|1070.4|1070.6|1070|44
1622203670000|2021-05-28 12:07:50|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1622203680000|2021-05-28 12:08:00|1070.8|1070.8|1070.8|1070.6|1070.8|1070.8|1070.8|1070.6|403
1622203690000|2021-05-28 12:08:10|1070.6|1070.4|1070.8|1070.4|1070.8|1070.4|1070.6|1070.2|1000
1622203710000|2021-05-28 12:08:30||1070.6||1070.6||1070.6||1070.6|0
1622203720000|2021-05-28 12:08:40|1071|1070|1070|1069.6|1071|1070|1070|1069.6|7935
1622203740000|2021-05-28 12:09:00||1069.8||1069.6||1069.8||1069.6|165
1622203750000|2021-05-28 12:09:10|1069.8||1069.8||1069.8||1069.8||525
1622203760000|2021-05-28 12:09:20|||||||||4455
1622203770000|2021-05-28 12:09:30|||||||||1245
1622203780000|2021-05-28 12:09:40|||||||||1245
1622203790000|2021-05-28 12:09:50|||||||||838
1622203800000|2021-05-28 12:10:00|||||||||434
1622203810000|2021-05-28 12:10:10|||||||||299
1622203820000|2021-05-28 12:10:20|||||||||8
1622203830000|2021-05-28 12:10:30|1070|1069.8|1070.6|1070.2|1070.6|1070.4|1070|1069.8|922
1622203860000|2021-05-28 12:11:00|1070.4|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070.2|780
1622203880000|2021-05-28 12:11:20|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1069.8|794
1622203890000|2021-05-28 12:11:30|1070.4||1070.4||1070.4||1070.4||0
1622203910000|2021-05-28 12:11:50|1070.6|1070.2|1071|1070.6|1071|1070.6|1070.6|1070|639
1622203920000|2021-05-28 12:12:00|1070.8|1070.4|1071|1070.6|1071|1070.6|1070.8|1070.4|0
1622203930000|2021-05-28 12:12:10|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|736
1622203940000|2021-05-28 12:12:20|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|0
1622203950000|2021-05-28 12:12:30||1070.6||1070.6||1070.6||1070.6|0
1622203960000|2021-05-28 12:12:40||1070.8||1070.8||1070.8||1070.6|0
1622203980000|2021-05-28 12:13:00|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|0
1622203990000|2021-05-28 12:13:10|||||||||460
1622204000000|2021-05-28 12:13:20|1070.8|1070.8|1071|1070.6|1071|1070.8|1070.8|1070.6|3978
1622204040000|2021-05-28 12:14:00|1070.8|1070.2|1070.2|1069.8|1071|1070.2|1069.8|1069.6|4784
1622204050000|2021-05-28 12:14:10|1070|1069.6|1070|1069.6|1070|1069.6|1070|1069.6|0
1622204060000|2021-05-28 12:14:20|1070.2||1070.2||1070.2||1070.2||0
1622204070000|2021-05-28 12:14:30|1070|1069.8|1070|1069.6|1070|1069.8|1070|1069.6|0
1622204080000|2021-05-28 12:14:40|1069.8|1069.4|1069.2|1068.6|1069.8|1069.4|1069.2|1068.6|573
1622204090000|2021-05-28 12:14:50|1069.4|1068.8|1069.4|1069.2|1069.4|1069.2|1069.4|1068.8|250
1622204100000|2021-05-28 12:15:00|1069.6|1069.4|1070|1069.6|1070|1069.6|1069.6|1069.2|863
1622204110000|2021-05-28 12:15:10|1069.8|1069.4|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|0
1622204120000|2021-05-28 12:15:20|1070|1069.8|1070|1069.6|1070.2|1069.8|1070|1069.6|186
1622204130000|2021-05-28 12:15:30||1069.4||1069.4||1069.4||1069.4|0
1622204160000|2021-05-28 12:16:00|1070.2|1069.6|1070.4|1069.8|1070.4|1069.8|1070.2|1069.6|804
1622204170000|2021-05-28 12:16:10|1070.2|1070|1070.4|1069.8|1070.4|1070|1070.2|1069.8|300
1622204180000|2021-05-28 12:16:20||1070||1070||1070||1070|0
1622204190000|2021-05-28 12:16:30|1070.6|1070.2|1070.8|1070.6|1070.8|1070.6|1070.6|1070.2|839
1622204200000|2021-05-28 12:16:40|1070.6|1070.4|1071|1070.8|1071|1070.8|1070.6|1070.2|1550
1622204210000|2021-05-28 12:16:50|1071.2|1071|1071.6|1070.8|1072|1071.8|1070.4|1070|22976
1622204220000|2021-05-28 12:17:00|1071.4|1071|1071.4|1070.8|1071.6|1071.2|1071.4|1070.8|1014
1622204230000|2021-05-28 12:17:10|1071.6|1071|1072|1071.4|1072|1071.6|1071.6|1071|3964
1622204240000|2021-05-28 12:17:20|1071.8|1071.6|1071.8|1071.4|1071.8|1071.6|1071.2|1070.8|2262
1622204250000|2021-05-28 12:17:30|1072|1071.6|1072|1071.6|1072.2|1071.8|1072|1071.4|250
1622204270000|2021-05-28 12:17:50|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|0
1622204290000|2021-05-28 12:18:10||1072||1071.8||1072||1071.8|1500
1622204300000|2021-05-28 12:18:20|1072.4|1072|1072.8|1072.4|1072.8|1072.4|1072.4|1072|2272
1622204320000|2021-05-28 12:18:40|1072.6|1072.6|1073|1072.6|1073|1072.6|1072.6|1072.6|0
1622204370000|2021-05-28 12:19:30|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.4|1072.2|841
1622204380000|2021-05-28 12:19:40|1072.4|1072|1072.2|1071.8|1072.4|1072|1072.2|1071.8|79
1622204390000|2021-05-28 12:19:50|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.4|1071.8|0
1622204400000|2021-05-28 12:20:00|1071.2|1072|1072.2|1071.6|1072.2|1072|1070.6|1070.2|34569
1622204410000|2021-05-28 12:20:10|1072.4|1072.2|1072.6|1072|1072.8|1072.4|1072.2|1071.6|2486
1622204420000|2021-05-28 12:20:20||1072.2||1072.2||1072.2||1072.2|0
1622204430000|2021-05-28 12:20:30|1072.4|1072|1072.6|1072|1072.6|1072|1072.2|1072|1333
1622204450000|2021-05-28 12:20:50||1072.2||1072.2||1072.2||1072.2|0
1622204460000|2021-05-28 12:21:00|1072.4|1072.4|1072.6|1072|1072.6|1072.4|1072.4|1072|838
1622204490000|2021-05-28 12:21:30|1072.8|1072.2|1073|1072.6|1073|1072.6|1072.8|1072.2|2880
1622204530000|2021-05-28 12:22:10|||||||||500
1622204540000|2021-05-28 12:22:20|1073.2|1072.8|1073|1072.6|1073.4|1073.2|1072.8|1072.4|16287
1622204550000|2021-05-28 12:22:30|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|677
1622204560000|2021-05-28 12:22:40||1072.2||1072.2||1072.6||1072.2|1039
1622204570000|2021-05-28 12:22:50|1072.6|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1622204580000|2021-05-28 12:23:00|1072.6|1072.2|1073.4|1072.8|1073.4|1072.8|1072.6|1072|1879
1622204590000|2021-05-28 12:23:10|1073.2||1073.2||1073.2||1073.2||0
1622204610000|2021-05-28 12:23:30|1073|1072.6|1072.8|1072.2|1073|1072.6|1072.8|1072.2|1561
1622204620000|2021-05-28 12:23:40|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1622204630000|2021-05-28 12:23:50||1072.2||1072.2||1072.2||1072|0
1622204640000|2021-05-28 12:24:00|1072.8||1072.8||1072.8||1072.8||0
1622204650000|2021-05-28 12:24:10|1073|1072.4|1073.4|1073|1074|1073.4|1072.4|1072.2|27684
1622204660000|2021-05-28 12:24:20|1073.6|1073.2|1073.8|1073.4|1073.8|1073.4|1073.6|1073.2|551
1622204680000|2021-05-28 12:24:40|1074|1073.6|1074|1073.8|1074|1073.8|1074|1073.6|683
1622204690000|2021-05-28 12:24:50|||||||||1146
1622204710000|2021-05-28 12:25:10|1073.8|1073.6|1073.6|1073.2|1074|1073.6|1073.6|1073.2|1195
1622204720000|2021-05-28 12:25:20|1073.4|1073|1073.6|1073|1073.6|1073|1073.4|1073|0
1622204740000|2021-05-28 12:25:40|1073.4||1073.4||1073.4||1073.4||0
1622204750000|2021-05-28 12:25:50|1073.2|1072.8|1073|1072.6|1073.2|1072.8|1072.8|1072.4|335
1622204760000|2021-05-28 12:26:00|1072.8|1072.4|1072.2|1071.6|1072.8|1072.4|1072|1071.6|1081
1622204770000|2021-05-28 12:26:10|1072.4|1071.8|1072.6|1072.2|1072.6|1072.2|1072.2|1071.8|501
1622204790000|2021-05-28 12:26:30|1072.8|1072.4|1073|1072.4|1073|1072.6|1072.8|1072.4|1160
1622204810000|2021-05-28 12:26:50|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073.2|1072.6|359
1622204830000|2021-05-28 12:27:10||1072.6||1072.6||1072.6||1072.6|0
1622204850000|2021-05-28 12:27:30|1073.2|1072.8|1073.4|1073|1073.4|1073|1073|1072.8|1000
1622204960000|2021-05-28 12:29:20|1073.2|1072.8|1073.2|1073|1073.2|1073|1073|1072.2|1383
1622205000000|2021-05-28 12:30:00|1073|1072.6|1073|1072.8|1073|1072.8|1073|1072.6|112
1622205010000|2021-05-28 12:30:10||1072.6||1072.6||1072.6||1072.6|298
1622205020000|2021-05-28 12:30:20||1072.8||1072.8||1072.8||1072.6|2383
1622205030000|2021-05-28 12:30:30|1073.2|1073|1073.4|1073.2|1073.4|1073.2|1073.2|1073|9119
1622205040000|2021-05-28 12:30:40|1073.6|1073.4|1073.6|1073.2|1074|1073.4|1073.6|1073.2|688
1622205090000|2021-05-28 12:31:30|1073.4||1073.6||1073.6||1073.4||0
1622205120000|2021-05-28 12:32:00|1073.4|1073|1073|1072.6|1073.4|1073|1073|1072.6|2368
1622205130000|2021-05-28 12:32:10|1072.8|1072.4|1072.8|1072.2|1072.8|1072.4|1072.6|1072.2|333
1622205200000|2021-05-28 12:33:20|1072.6||1072.8||1072.8||1072.6||1000
1622205210000|2021-05-28 12:33:30|1073|1072.4|1072.8|1072.4|1073.2|1073|1072.6|1072.4|1316
1622205220000|2021-05-28 12:33:40|1072.6||1073||1073||1072.6||0
1622205230000|2021-05-28 12:33:50|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.2|1072|1053
1622205240000|2021-05-28 12:34:00|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072|1071.6|320
1622205250000|2021-05-28 12:34:10|1072.4|1072|1071.6|1071.2|1072.6|1072|1071.4|1071|6155
1622205260000|2021-05-28 12:34:20|1071.4|1071.4|1071.4|1071.2|1071.4|1071.4|1071.4|1071.2|0
1622205270000|2021-05-28 12:34:30|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|1
1622205280000|2021-05-28 12:34:40|1071.4|1071|1071|1070.6|1071.6|1071.2|1071|1070.6|644
1622205300000|2021-05-28 12:35:00|1070.8|1070.2|1070.4|1070|1070.8|1070.2|1070.4|1070|2830
1622205310000|2021-05-28 12:35:10|1070|1069.8|1070|1069.4|1070|1069.8|1069.6|1069.2|7251
1622205350000|2021-05-28 12:35:50|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.4|1069.2|580
1622205360000|2021-05-28 12:36:00|1069.6||1069.6||1069.6||1069.6||0
1622205370000|2021-05-28 12:36:10|||||||||837
1622205380000|2021-05-28 12:36:20||1069.2||1069.4||1069.4||1069.2|316
1622205400000|2021-05-28 12:36:40|||||||||100
1622205410000|2021-05-28 12:36:50|1069.8|1069.6|1070|1069.4|1070|1069.8|1069.8|1069.4|1509
1622205420000|2021-05-28 12:37:00|1069.8||1069.8||1069.8||1069.8||0
1622205430000|2021-05-28 12:37:10|1070|1069.6|1070|1069.6|1070|1069.8|1070|1069.6|2931
1622205440000|2021-05-28 12:37:20||1069.8||1069.8||1069.8||1069.8|590
1622205450000|2021-05-28 12:37:30|1070.2|1070|1070.8|1070|1070.8|1070|1070.2|1070|805
1622205470000|2021-05-28 12:37:50||1070.2||1070.4||1070.4||1070.2|300
1622205480000|2021-05-28 12:38:00|1071|1070.6|1071.4|1070.8|1071.4|1070.8|1071|1070.6|217
1622205490000|2021-05-28 12:38:10||1070.6||1070.8||1070.8||1070.6|0
1622205520000|2021-05-28 12:38:40|1071||1071||1071||1071||35
1622205530000|2021-05-28 12:38:50|1070.8|1070.6|1070.8|1070.2|1070.8|1070.6|1070.8|1070.2|515
1622205540000|2021-05-28 12:39:00|1070.6|1070.4|1070.4|1070|1070.6|1070.4|1070.4|1070|1374
1622205550000|2021-05-28 12:39:10|1070.6||1070.6||1070.6||1070.6||0
1622205560000|2021-05-28 12:39:20||1070.2||1070.2||1070.2||1070.2|0
1622205570000|2021-05-28 12:39:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|500
1622205600000|2021-05-28 12:40:00|1070.6|1070.2|1069.8|1069.4|1070.6|1070.2|1069.8|1069.2|558
1622205610000|2021-05-28 12:40:10||1069.2||1069.2||1069.2||1069.2|0
1622205620000|2021-05-28 12:40:20|1070|1069.4|1069.8|1069.2|1070|1069.6|1069.8|1069.2|0
1622205640000|2021-05-28 12:40:40|1069.6||1069.6||1069.6||1069.4||150
1622205660000|2021-05-28 12:41:00|1069.8|1069.4|1070|1069.4|1070|1069.4|1069.8|1069.4|250
1622205680000|2021-05-28 12:41:20|1069.8|1069.6|1069.6|1069.2|1069.8|1069.6|1069.6|1069.2|596
1622205690000|2021-05-28 12:41:30|1069.8||1069.8||1069.8||1069.8||0
1622205700000|2021-05-28 12:41:40|1069.6||1069.6||1069.6||1069.6||0
1622205710000|2021-05-28 12:41:50||1069.4||1069.4||1069.4||1069.2|1846
1622205720000|2021-05-28 12:42:00|||||||||1846
1622205730000|2021-05-28 12:42:10|1070|1069.6|1070.2|1069.6|1070.6|1070.2|1070|1069.6|4866
1622205750000|2021-05-28 12:42:30|1070.4||1070.2||1070.4||1070.2||0
1622205780000|2021-05-28 12:43:00|1070.4|1069.8|1070.4|1069.8|1070.4|1070|1070|1069.8|250
1622205800000|2021-05-28 12:43:20|1069.8|1070|1069.8|1069.6|1069.8|1070|1069.8|1069.4|2983
1622205810000|2021-05-28 12:43:30|1070|1069.4|1070.4|1070|1070.4|1070|1070|1069.4|2917
1622205820000|2021-05-28 12:43:40|1070.6|1070.2|1070.6|1070.4|1070.6|1070.4|1070.6|1070.2|0
1622205850000|2021-05-28 12:44:10|1070.4|1070.2|1070.6|1070.2|1070.6|1070.2|1070.4|1070|1988
1622205860000|2021-05-28 12:44:20|1070.4|1070|1070.2|1070|1070.4|1070|1070.2|1070|0
1622205900000|2021-05-28 12:45:00|1070|1069.6|1070|1069.6|1070.2|1069.6|1070|1069.6|288
1622205910000|2021-05-28 12:45:10|1069.8|1069.8|1070|1069.8|1070|1069.8|1069.8|1069.8|1000
1622205930000|2021-05-28 12:45:30||1069.6||1069.8||1069.8||1069.6|6535
1622205950000|2021-05-28 12:45:50|1069.8|1069.6|1070|1069.4|1070|1069.6|1069.8|1069.2|489
1622205970000|2021-05-28 12:46:10|1069.8|1069.2|1069.8|1069.4|1069.8|1069.4|1069.8|1069.2|74
1622205980000|2021-05-28 12:46:20|1070|1069.6|1070|1069.6|1070|1069.8|1070|1069.6|250
1622206000000|2021-05-28 12:46:40|1069.6|1069.4|1069.6|1069.4|1069.6|1069.4|1069.4|1069.2|2331
1622206020000|2021-05-28 12:47:00|||||||||750
1622206030000|2021-05-28 12:47:10|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.8|1069.6|7611
1622206050000|2021-05-28 12:47:30|1070.2|1069.8|1070.8|1070.4|1070.8|1070.4|1070.2|1069.8|3691
1622206060000|2021-05-28 12:47:40|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1622206070000|2021-05-28 12:47:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|2128
1622206080000|2021-05-28 12:48:00|1070.6|1070.2|1070.4|1070.2|1070.6|1070.2|1070.4|1069.8|853
1622206090000|2021-05-28 12:48:10|1070.2|1069.8|1070|1069.8|1070.2|1069.8|1070|1069.8|93
1622206110000|2021-05-28 12:48:30|1069.8|1069.6|1069.8|1069.4|1069.8|1069.6|1069.8|1069.4|1239
1622206130000|2021-05-28 12:48:50|1070|1069.6|1070|1069.8|1070|1069.8|1070|1069.6|0
1622206140000|2021-05-28 12:49:00|||||||||4636
1622206160000|2021-05-28 12:49:20|||||||||100
1622206190000|2021-05-28 12:49:50|1070.2|1070|1070.4|1070.2|1070.4|1070.2|1070.2|1070|3800
1622206200000|2021-05-28 12:50:00|1070.6|1070.4|1070.4|1069.8|1071|1070.4|1070.2|1069.8|1142
1622206230000|2021-05-28 12:50:30||1070||1070||1070||1070|0
1622206240000|2021-05-28 12:50:40||1069.8||1069.8||1069.8||1069.8|0
1622206260000|2021-05-28 12:51:00|1070.6|1070|1070.6|1070|1070.6|1070|1070.6|1070|0
1622206270000|2021-05-28 12:51:10|1070.8|1070.2|1070.8|1070.2|1071|1070.6|1070.8|1070|3391
1622206280000|2021-05-28 12:51:20|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|1000
1622206290000|2021-05-28 12:51:30|1070.8|1070.6|1071|1070.6|1071|1070.6|1070.8|1070.6|300
1622206300000|2021-05-28 12:51:40||1070.4||1070.4||1070.4||1070.4|0
1622206310000|2021-05-28 12:51:50||1070.6||1070.6||1070.6||1070.6|0
1622206320000|2021-05-28 12:52:00||1070.4||1070.6||1070.6||1070.4|0
1622206340000|2021-05-28 12:52:20||1070.8||1070.6||1070.8||1070.6|1353
1622206350000|2021-05-28 12:52:30||1070.8||1070.8||1070.8||1070.8|3100
1622206370000|2021-05-28 12:52:50|||||||||983
1622206390000|2021-05-28 12:53:10|||||||||3311
1622206400000|2021-05-28 12:53:20|1071.2|1071|1072|1071.4|1072|1071.4|1071.2|1071|40
1622206410000|2021-05-28 12:53:30|1071.8||1072||1072||1071.8||0
1622206420000|2021-05-28 12:53:40|1071.8|1071.6|1071|1070.4|1072|1071.6|1070.8|1070.4|11749
1622206430000|2021-05-28 12:53:50|1070.8||1070.6||1070.8||1070.6||0
1622206440000|2021-05-28 12:54:00|1070.4|1070.2|1070.4|1070|1070.4|1070.2|1070.4|1070|591
1622206450000|2021-05-28 12:54:10|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1622206490000|2021-05-28 12:54:50|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|500
1622206530000|2021-05-28 12:55:30|1070.6||1070.8||1070.8||1070.6||150
1622206540000|2021-05-28 12:55:40|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|1999
1622206560000|2021-05-28 12:56:00|1070.8|1070.4|1070.8|1070.4|1071|1070.4|1070.8|1070.4|325
1622206600000|2021-05-28 12:56:40|1070.6||1070.8||1070.8||1070.6||1003
1622206620000|2021-05-28 12:57:00|1071||1071||1071||1071||0
1622206650000|2021-05-28 12:57:30|1071.2|1070.6|1071.2|1070.8|1071.2|1070.8|1071.2|1070.6|1927
1622206670000|2021-05-28 12:57:50|1071|1070.6|1070.6|1070|1071|1070.6|1070.4|1070|366
1622206680000|2021-05-28 12:58:00|1070.8|1070.2|1071|1070.4|1071.2|1070.6|1070.8|1070.2|1500
1622206690000|2021-05-28 12:58:10|1070.8||1070.8||1070.8||1070.8||0
1622206720000|2021-05-28 12:58:40|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|1070.6|1070.2|0
1622206730000|2021-05-28 12:58:50||1070||1070||1070.2||1070|0
1622206740000|2021-05-28 12:59:00|1070.4||1070.2||1070.4||1070.2||0
1622206750000|2021-05-28 12:59:10|1070|1069.8|1070|1069.8|1070|1069.8|1070|1069.6|702
1622206800000|2021-05-28 13:00:00|1069.8|1069.6|1069.8|1069.6|1069.8|1069.6|1069.8|1069.4|208
1622206810000|2021-05-28 13:00:10|1069.6|1069.4|1068.8|1068.4|1069.6|1069.4|1068.8|1068.2|4716
1622206820000|2021-05-28 13:00:20||1068.2||1068.2||1068.2||1068.2|0
1622206830000|2021-05-28 13:00:30|1069|1068.4|1068.8|1068.4|1069|1068.8|1068.8|1068.4|2225
1622206850000|2021-05-28 13:00:50||1068.6||1068.6||1068.6||1068.6|4511
1622206860000|2021-05-28 13:01:00|1068.6|1068.4|1068.4|1068.2|1068.8|1068.4|1068.4|1068.2|1304
1622206870000|2021-05-28 13:01:10|||||||||275
1622206880000|2021-05-28 13:01:20|1068.6|1068.4|1068.8|1068.6|1068.8|1068.6|1068.6|1068.4|2881
1622206890000|2021-05-28 13:01:30|1069|1068.8|1069.2|1068.6|1069.2|1068.8|1068.6|1068.2|3500
1622206930000|2021-05-28 13:02:10|1069|1068.4|1068.6|1068.2|1069|1068.4|1068.6|1068.2|331
1622206950000|2021-05-28 13:02:30|1068.4||1068.6||1068.6||1068.4||0
1622206960000|2021-05-28 13:02:40|1068.8|1068.4|1069|1068.6|1069|1068.8|1068.8|1068.4|4250
1622206970000|2021-05-28 13:02:50||1068.8||1068.8||1068.8||1068.6|0
1622206990000|2021-05-28 13:03:10|1068.8|1068.6|1068.8|1068.4|1068.8|1068.6|1068.8|1068.4|1382
1622207040000|2021-05-28 13:04:00|1068.6||1068.8||1068.8||1068.6||0
1622207080000|2021-05-28 13:04:40||1068.6||1068.6||1068.6||1068.6|5366
1622207120000|2021-05-28 13:05:20|1068.6|1068.4|1068.6|1068.4|1068.8|1068.4|1068.6|1068.4|1463
1622207170000|2021-05-28 13:06:10|||||||||1814
1622207180000|2021-05-28 13:06:20|||||||||125
1622207190000|2021-05-28 13:06:30|1068.8|1068.6|1068.8|1068.6|1068.8|1068.6|1068.8|1068.4|2571
1622207200000|2021-05-28 13:06:40|1069|1068.8|1069.8|1069.2|1069.8|1069.2|1069|1068.8|9476
1622207210000|2021-05-28 13:06:50|1069.6|1069|1070|1069.8|1070|1069.8|1069.6|1069|7097
1622207220000|2021-05-28 13:07:00|1069.8|1069.6|1069.8|1069.2|1069.8|1069.6|1069.6|1069.2|5889
1622207230000|2021-05-28 13:07:10|1069.6|1069|1069.4|1069|1069.6|1069|1069.2|1068.6|2300
1622207240000|2021-05-28 13:07:20|1069.6||1069.6||1069.6||1069.6||0
1622207250000|2021-05-28 13:07:30|1069|1068.8|1069|1068.8|1069|1068.8|1069|1068.8|723
1622207270000|2021-05-28 13:07:50||1068.6||1068.6||1068.6||1068.6|200
1622207280000|2021-05-28 13:08:00||1068.8||1068.8||1068.8||1068.6|1250
1622207290000|2021-05-28 13:08:10|1069.2|1069|1069.2|1068.6|1069.4|1069|1069|1068.6|2769
1622207310000|2021-05-28 13:08:30|1069|1068.4|1069|1068.6|1069|1068.6|1068.6|1068.4|1669
1622207320000|2021-05-28 13:08:40|1068.8||1068.8||1068.8||1068.8||0
1622207330000|2021-05-28 13:08:50|1068.6|1068.4|1068.6|1068.4|1068.6|1068.4|1068.6|1068.4|2345
1622207370000|2021-05-28 13:09:30|1068.8||1068.8||1068.8||1068.6||0
1622207410000|2021-05-28 13:10:10|1068.6|1068.2|1068.4|1068.2|1068.6|1068.2|1068.4|1068.2|4530
1622207420000|2021-05-28 13:10:20|1068.2|1068|1068|1067.8|1068.2|1068|1068|1067.8|8683
1622207440000|2021-05-28 13:10:40|||||||||1145
1622207450000|2021-05-28 13:10:50|||||||||3898
1622207470000|2021-05-28 13:11:10|1068.2|1068|1068.2|1068|1068.2|1068|1068.2|1068|233
1622207510000|2021-05-28 13:11:50|1068|1067.8|1067.6|1067.2|1068|1067.8|1067.4|1067.2|4853
1622207520000|2021-05-28 13:12:00|1067.8|1067.4|1068.2|1067.8|1068.2|1067.8|1067.8|1067.4|1000
1622207570000|2021-05-28 13:12:50|1068|1067.6|1067.8|1067.2|1068|1067.6|1067.8|1067.2|405
1622207580000|2021-05-28 13:13:00|1067.6||1067.4||1067.6||1067.4||351
1622207590000|2021-05-28 13:13:10|1067.8|1067.4|1067.8|1067.6|1068|1067.8|1067.8|1067.4|3099
1622207600000|2021-05-28 13:13:20||1067.4||1067.2||1067.4||1067.2|0
1622207630000|2021-05-28 13:13:50|1067.6||1067.4||1067.6||1067.4||199
1622207640000|2021-05-28 13:14:00|1067.2|1066.8|1067|1066.8|1067.2|1066.8|1067|1066.8|250
1622207650000|2021-05-28 13:14:10|||||||||100
1622207660000|2021-05-28 13:14:20|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|1066.8|1066.6|0
1622207700000|2021-05-28 13:15:00|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066.2|280
1622207710000|2021-05-28 13:15:10|1066.4||1066.4||1066.4||1066.4||490
1622207730000|2021-05-28 13:15:30|||||||||1087
1622207740000|2021-05-28 13:15:40|1066.8|1066.4|1066.4|1066.2|1067|1066.4|1066.4|1066.2|6267
1622207750000|2021-05-28 13:15:50|1066.6|1066.4|1067.2|1066.4|1067.2|1066.4|1066.6|1066.4|1585
1622207830000|2021-05-28 13:17:10|1067|1066.6|1067.2|1066.8|1067.6|1067.2|1067|1066.6|4122
1622207850000|2021-05-28 13:17:30|1067||1067||1067||1067||0
1622207860000|2021-05-28 13:17:40|1066.8|1066.6|1067.4|1067.2|1067.4|1067.2|1066.8|1066.6|4109
1622207870000|2021-05-28 13:17:50|1067.6|1067.4|1068|1067.4|1068|1067.4|1067.6|1067.4|676
1622207880000|2021-05-28 13:18:00|1067.8|1067.2|1068|1067.6|1068|1067.6|1067.4|1067|788
1622207890000|2021-05-28 13:18:10||1067.4||1067.4||1067.4||1067.4|0
1622207910000|2021-05-28 13:18:30||1067.6||1067.8||1067.8||1067.6|1153
1622207920000|2021-05-28 13:18:40|1070|1067.6|1070.8|1070.2|1071|1070.6|1069.2|1067.6|77548
1622207930000|2021-05-28 13:18:50|1070.6|1070.4|1070.4|1070.2|1071|1070.8|1070.2|1070|12535
1622207940000|2021-05-28 13:19:00|1070.2|1070|1070.4|1070|1070.4|1070.2|1070.2|1070|550
1622207950000|2021-05-28 13:19:10|1070.2|1070.2|1070.4|1070|1070.4|1070.2|1070.2|1070|17729
1622207970000|2021-05-28 13:19:30|1070.8|1070.2|1071|1070.6|1071|1070.6|1070.8|1070.2|3837
1622207980000|2021-05-28 13:19:40||1070.8||1070.6||1070.8||1070.6|250
1622207990000|2021-05-28 13:19:50|1071.4|1070.8|1071.6|1070.6|1071.6|1070.8|1071.4|1070.6|50
1622208000000|2021-05-28 13:20:00|1071.8||1071.8||1071.8||1071.8||0
1622208010000|2021-05-28 13:20:10|1072|1071.4|1072|1071.6|1072|1071.6|1072|1071.4|0
1622208020000|2021-05-28 13:20:20|1071.8|1071.4|1071|1070.6|1071.8|1071.4|1070.4|1070|12663
1622208040000|2021-05-28 13:20:40||1070.8||1070.8||1070.8||1070.8|8
1622208070000|2021-05-28 13:21:10|1071.2|1071|1071.8|1070.8|1071.8|1071|1071.2|1070.8|801
1622208090000|2021-05-28 13:21:30|1071.6|1071|1071.8|1071.4|1071.8|1071.4|1071.6|1071|0
1622208100000|2021-05-28 13:21:40|1071.6|1071.2|1071.2|1070.8|1071.6|1071.2|1071|1070.8|971
1622208110000|2021-05-28 13:21:50|1071.4|1071|1071.4|1071|1071.4|1071|1071.2|1070.8|1449
1622208120000|2021-05-28 13:22:00|1071.2|1070.8|1071.4|1070.6|1071.4|1070.8|1071|1070.4|1930
1622208130000|2021-05-28 13:22:10|1071.2|1070.4|1071.2|1070.2|1071.2|1070.4|1071|1070.2|2067
1622208140000|2021-05-28 13:22:20|1071.4|1070.4|1071.2|1070.8|1071.4|1070.8|1071.2|1070.4|0
1622208150000|2021-05-28 13:22:30|1071.4|1071|1071.6|1071|1071.6|1071.2|1071.2|1070.8|554
1622208160000|2021-05-28 13:22:40|1071.4||1071.4||1071.4||1071.4||0
1622208180000|2021-05-28 13:23:00|1071.6|1071.2|1071.6|1070.8|1071.8|1071.2|1071.2|1070.8|571
1622208190000|2021-05-28 13:23:10||1071||1071||1071||1071|0
1622208200000|2021-05-28 13:23:20|1071.4|1070.8|1070.8|1070.4|1071.4|1070.8|1070.8|1070.4|1863
1622208210000|2021-05-28 13:23:30|1070.6|1070.6|1070.8|1070.4|1070.8|1070.6|1070.6|1070.4|287
1622208220000|2021-05-28 13:23:40||1070.6||1070.4||1070.6||1070.4|300
1622208230000|2021-05-28 13:23:50||1070.6||1070.6||1070.6||1070.6|0
1622208240000|2021-05-28 13:24:00|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.4|1070|5409
1622208250000|2021-05-28 13:24:10|||||||||400
1622208260000|2021-05-28 13:24:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|1212
1622208280000|2021-05-28 13:24:40|1070.6|1070.4|1070.6|1070.2|1070.6|1070.4|1070.6|1070.2|637
1622208290000|2021-05-28 13:24:50|1070.4|1070|1070.4|1070|1070.4|1070|1070.2|1070|3539
1622208300000|2021-05-28 13:25:00|1070.2||1070.4||1070.4||1070.2||1000
1622208320000|2021-05-28 13:25:20||1070.2||1070.2||1070.2||1070.2|300
1622208330000|2021-05-28 13:25:30|||||||||745
1622208380000|2021-05-28 13:26:20|1070.2|1070|1070.4|1070|1070.4|1070|1070.2|1070|14482
1622208390000|2021-05-28 13:26:30|1070.2|1070.2|1070|1069|1070.4|1070.2|1070|1069|8002
1622208410000|2021-05-28 13:26:50|1070.2|1069.2|1070|1069.4|1070.2|1069.4|1070|1069.2|1100
1622208470000|2021-05-28 13:27:50|1069.8|1069.6|1070|1069.6|1070|1069.6|1069.6|1069.4|250
1622208480000|2021-05-28 13:28:00|1069.8|1069.4|1069.2|1068.8|1069.8|1069.4|1069.2|1068.8|385
1622208490000|2021-05-28 13:28:10|1069.4|1069|1068.8|1068.4|1069.4|1069|1068.8|1068.2|1000
1622208500000|2021-05-28 13:28:20|1069|1068.6|1069|1068.6|1069|1068.6|1069|1068.6|300
1622208520000|2021-05-28 13:28:40||1068.8||1068.8||1068.8||1068.8|2930
1622208530000|2021-05-28 13:28:50|1068.8|1068.6|1068.8|1068.2|1068.8|1068.6|1068.6|1068.2|1660
1622208540000|2021-05-28 13:29:00|1069|1068.4|1069|1068.6|1069|1068.8|1069|1068.4|1695
1622208550000|2021-05-28 13:29:10|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|1068.8|1068.4|0
1622208560000|2021-05-28 13:29:20|1069|1068.6|1068.4|1068.2|1069|1068.6|1068.4|1068.2|583
1622208570000|2021-05-28 13:29:30|1068.6||1068.4||1068.6||1068.4||0
1622208580000|2021-05-28 13:29:40|1068.6||1068.6||1068.6||1068.4||267
1622208590000|2021-05-28 13:29:50|1068.8|1068.4|1068.8|1068.4|1069|1068.6|1068.8|1068.4|1815
1622208600000|2021-05-28 13:30:00|1068.6|1068.2|1068.4|1068|1068.8|1068.2|1068.2|1067.8|909
1622208610000|2021-05-28 13:30:10|1068.2|1067.8|1068.4|1068|1068.4|1068|1067.8|1067.4|2105
1622208620000|2021-05-28 13:30:20|1068.6|1068.2|1069.6|1068.8|1069.6|1069|1068.6|1068.2|1073
1622208640000|2021-05-28 13:30:40|1069.4|1068.6|1069.4|1069|1069.6|1069|1069.2|1068.6|1274
1622208650000|2021-05-28 13:30:50|1069.2|1068.8|1069.6|1069|1069.6|1069|1068.8|1068.2|301
1622208660000|2021-05-28 13:31:00|1069.4|1068.8|1068.8|1068.6|1069.4|1068.8|1068.8|1068.2|1982
1622208670000|2021-05-28 13:31:10|1069||1069||1069||1069||0
1622208680000|2021-05-28 13:31:20|1068.8|1068.4|1068.6|1068.2|1068.8|1068.4|1068.4|1068|921
1622208690000|2021-05-28 13:31:30|1068.4|1068|1068.2|1067.6|1068.4|1068|1068.2|1067.6|1000
1622208700000|2021-05-28 13:31:40|1068||1068||1068||1067.8||0
1622208710000|2021-05-28 13:31:50|1067.8|1067.4|1067.6|1067.2|1067.8|1067.4|1067.6|1067.2|952
1622208720000|2021-05-28 13:32:00|1067.8|1067|1067|1066.4|1067.8|1067|1067|1066.4|200
1622208730000|2021-05-28 13:32:10|1066.8|1066.6|1066.4|1066.2|1066.8|1066.6|1066.4|1066.2|1478
1622208740000|2021-05-28 13:32:20|1066.6|1066|1066.2|1065.8|1066.6|1066|1066|1065.6|840
1622208750000|2021-05-28 13:32:30|1066.4||1066.4||1066.4||1066.4||0
1622208760000|2021-05-28 13:32:40|1066.2|1066|1066.2|1065.8|1066.2|1066|1066.2|1065.8|0
1622208770000|2021-05-28 13:32:50|1066|1065.6|1066.4|1066|1066.4|1066|1066|1065.6|368
1622208780000|2021-05-28 13:33:00|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.6|94
1622208790000|2021-05-28 13:33:10|1066.2|1066|1066.8|1066|1066.8|1066|1066.2|1065.8|1868
1622208800000|2021-05-28 13:33:20|1067|1066.2|1067.2|1066.6|1067.2|1066.6|1067|1066.2|100
1622208810000|2021-05-28 13:33:30|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|1549
1622208820000|2021-05-28 13:33:40|1067.8||1067.8||1067.8||1067.6||0
1622208830000|2021-05-28 13:33:50|1068|1067.2|1068.4|1067.8|1068.6|1068.2|1067.8|1067.2|845
1622208840000|2021-05-28 13:34:00|1068.6|1068|1068.6|1068|1068.6|1068|1068.6|1068|0
1622208850000|2021-05-28 13:34:10|1068.4||1068.6||1068.6||1068.2||0
1622208860000|2021-05-28 13:34:20|1068.4|1068.2|1068.8|1068.2|1068.8|1068.2|1068.4|1068.2|0
1622208870000|2021-05-28 13:34:30|1068.6|1068|1068.4|1068|1068.6|1068|1068.2|1067.8|347
1622208880000|2021-05-28 13:34:40|1068|1067.8|1068|1067.4|1068|1067.8|1068|1067.4|391
1622208890000|2021-05-28 13:34:50|1067.8|1067.2|1067.8|1067.2|1068|1067.2|1067.8|1067.2|0
1622208900000|2021-05-28 13:35:00|1068|1067.4|1068|1067.6|1068|1067.6|1068|1067.4|0
1622208910000|2021-05-28 13:35:10|1067.8||1067.8||1067.8||1067.8||130
1622208920000|2021-05-28 13:35:20|1068||1068||1068||1068||0
1622208940000|2021-05-28 13:35:40|1068.2|1067.8|1068.2|1068|1068.2|1068|1068.2|1067.8|9809
1622208960000|2021-05-28 13:36:00|1068|1067.8|1067.4|1066.6|1068|1067.8|1067.2|1066.6|1385
1622208980000|2021-05-28 13:36:20|1067.2|1066.4|1067|1066.4|1067.2|1066.4|1067|1066.4|0
1622208990000|2021-05-28 13:36:30|1066.8|1066.2|1066.8|1066.2|1066.8|1066.4|1066.6|1066|3314
1622209000000|2021-05-28 13:36:40|1066.6|1066.4|1066.6|1066.2|1066.6|1066.4|1066.6|1066|277
1622209010000|2021-05-28 13:36:50|1066.4|1066|1066.2|1065.8|1066.4|1066|1066.2|1065.6|1349
1622209020000|2021-05-28 13:37:00|1066|1065.6|1064.6|1063.6|1066|1065.6|1063.8|1063.4|25666
1622209030000|2021-05-28 13:37:10|1064.8|1063.8|1065|1064.2|1065|1064.4|1064.8|1063.8|1057
1622209060000|2021-05-28 13:37:40||1064.4||1064.4||1064.4||1064.4|0
1622209070000|2021-05-28 13:37:50|1065.2|1064.6|1065.4|1064.8|1065.8|1065|1065.2|1064.6|2139
1622209080000|2021-05-28 13:38:00||1065||1065.2||1065.2||1065|95
1622209100000|2021-05-28 13:38:20|1065.8|1065.4|1065.8|1065.4|1066.2|1065.4|1065.8|1065.2|47
1622209110000|2021-05-28 13:38:30|1065.6|1065.2|1065.4|1065|1065.6|1065.2|1065.4|1065|388
1622209120000|2021-05-28 13:38:40|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|1065.2|1064.8|0
1622209130000|2021-05-28 13:38:50||1064.6||1064.8||1064.8||1064.6|0
1622209160000|2021-05-28 13:39:20|1065|1064.4|1065.4|1065.2|1065.4|1065.2|1065|1064.4|5702
1622209190000|2021-05-28 13:39:50||1065||1065||1065||1064.8|100
1622209270000|2021-05-28 13:41:10|1065.2||1065.4||1065.4||1065.2||0
1622209280000|2021-05-28 13:41:20|1065.2|1065.2|1065.4|1065|1065.4|1065.2|1065.2|1065|478
1622209290000|2021-05-28 13:41:30|1065.2||1065.4||1065.4||1065.2||250
1622209370000|2021-05-28 13:42:50|1065.2||1065.2||1065.2||1065.2||300
1622209380000|2021-05-28 13:43:00|1065.4|1065.2|1065.6|1065.2|1065.8|1065.4|1065.4|1065.2|1400
1622209390000|2021-05-28 13:43:10|1065.8||1065.8||1065.8||1065.8||0
1622209400000|2021-05-28 13:43:20||1065.4||1065.4||1065.4||1065.4|0
1622209420000|2021-05-28 13:43:40|||||||||110
1622209430000|2021-05-28 13:43:50|1065.6|1065.2|1065.8|1065.2|1065.8|1065.2|1065.6|1065.2|542
1622209500000|2021-05-28 13:45:00|1065.6|1065|1065.6|1065|1065.6|1065|1065.4|1065|1849
1622209510000|2021-05-28 13:45:10|1065.8|1065.2|1065.8|1065.2|1065.8|1065.4|1065.8|1065.2|172
1622209550000|2021-05-28 13:45:50|||||||||45
1622209560000|2021-05-28 13:46:00|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.4|355
1622209580000|2021-05-28 13:46:20||1065.6||1065.6||1065.6||1065.6|695
1622209590000|2021-05-28 13:46:30|1066|1065.8|1066|1065.8|1066|1065.8|1066|1065.8|2637
1622209600000|2021-05-28 13:46:40|1066.2|1066|1066.2|1066|1066.4|1066|1066.2|1066|832
1622209620000|2021-05-28 13:47:00|1066.4|1066.2|1066|1065.6|1066.4|1066.2|1066|1065.6|1155
1622209640000|2021-05-28 13:47:20|1065.8|1065.4|1065|1064.4|1065.8|1065.4|1065|1064.4|823
1622209650000|2021-05-28 13:47:30|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|0
1622209660000|2021-05-28 13:47:40|1065|1064.6|1065.2|1065|1065.2|1065|1065|1064.6|1519
1622209670000|2021-05-28 13:47:50|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1663
1622209680000|2021-05-28 13:48:00|1065|1064.6|1065.2|1064.8|1065.2|1065|1065|1064.6|973
1622209690000|2021-05-28 13:48:10|1065.4|1065|1065.4|1065|1065.4|1065.2|1065.4|1065|826
1622209710000|2021-05-28 13:48:30|1065.2|1064.8|1063.8|1063.4|1065.2|1064.8|1063.8|1063.4|963
1622209720000|2021-05-28 13:48:40||1063.6||1063.6||1063.6||1063.4|0
1622209750000|2021-05-28 13:49:10|1063.6|1063.4|1063|1062.2|1063.6|1063.4|1063|1062.2|2617
1622209760000|2021-05-28 13:49:20|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.4|1062.4|1800
1622209770000|2021-05-28 13:49:30|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.4|350
1622209780000|2021-05-28 13:49:40|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|0
1622209790000|2021-05-28 13:49:50|1062.8|1062.4|1062.8|1062.2|1062.8|1062.4|1062.8|1062.2|335
1622209800000|2021-05-28 13:50:00|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|0
1622209810000|2021-05-28 13:50:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1622209820000|2021-05-28 13:50:20|1062.8|1062.4|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|1
1622209830000|2021-05-28 13:50:30|1063|1062.4|1063.2|1062.6|1063.2|1063|1063|1062.4|218
1622209840000|2021-05-28 13:50:40|1063.4|1062.8|1063.6|1063.2|1063.8|1063.2|1063.4|1062.8|0
1622209860000|2021-05-28 13:51:00|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|1058
1622209880000|2021-05-28 13:51:20|1063.4||1063.4||1063.4||1063.4||0
1622209890000|2021-05-28 13:51:30|1063.2||1063.6||1063.6||1063.2||855
1622209900000|2021-05-28 13:51:40|1063.4|1062.8|1062.8|1062.4|1063.4|1062.8|1062.6|1062.4|302
1622209930000|2021-05-28 13:52:10|1063|1062.6|1063.8|1063.4|1064.4|1063.8|1063|1062.6|4493
1622209940000|2021-05-28 13:52:20|1063.6|1063.2|1063.4|1063|1063.6|1063.2|1063.2|1062.8|691
1622209950000|2021-05-28 13:52:30|1063.6|1062.8|1063.6|1063|1063.6|1063|1063.6|1062.8|0
1622209970000|2021-05-28 13:52:50|1063.8|1063.2|1064.8|1064.2|1064.8|1064.2|1063.8|1063.2|3439
1622209980000|2021-05-28 13:53:00|1065|1064.4|1065.4|1064.8|1065.6|1065|1065|1064.4|0
1622209990000|2021-05-28 13:53:10|1065.2|1065|1065.2|1064.6|1065.2|1065|1064.8|1064.4|339
1622210000000|2021-05-28 13:53:20|1065|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|250
1622210010000|2021-05-28 13:53:30|1064.8|1064.4|1065|1064.4|1065|1064.6|1064.6|1064.4|332
1622210020000|2021-05-28 13:53:40|1065.2|1064.6|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|300
1622210030000|2021-05-28 13:53:50|1065|1064.8|1064.8|1064.4|1065|1064.8|1064.8|1064.4|1049
1622210040000|2021-05-28 13:54:00|1064.6|1064.2|1065.2|1064.4|1065.2|1064.6|1064.6|1064.2|980
1622210050000|2021-05-28 13:54:10|1065||1065||1065||1065||0
1622210060000|2021-05-28 13:54:20|1064.8|1064.2|1064.4|1063.8|1064.8|1064.2|1064.2|1063.6|79
1622210070000|2021-05-28 13:54:30|1064.6|1064|1064.8|1064|1064.8|1064|1064.6|1064|0
1622210100000|2021-05-28 13:55:00|1064.6|1063.6|1064.6|1063.8|1064.6|1063.8|1064|1063.4|1297
1622210120000|2021-05-28 13:55:20|1064.8|1064|1066|1065.4|1066.2|1065.6|1064.8|1064|3700
1622210130000|2021-05-28 13:55:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.4|1065.2|0
1622210140000|2021-05-28 13:55:40|1065.4|1065|1065.2|1064.6|1065.4|1065|1065|1064.6|388
1622210150000|2021-05-28 13:55:50|1065.4|1064.8|1065.4|1064.6|1065.4|1064.8|1065.4|1064.6|0
1622210160000|2021-05-28 13:56:00|1065.2|1064.4|1064.6|1063.8|1065.2|1064.4|1064.4|1063.8|1098
1622210170000|2021-05-28 13:56:10|1064.4|1063.6|1064.2|1063.6|1064.4|1063.6|1064.2|1063.6|0
1622210180000|2021-05-28 13:56:20|1064|1063.4|1064.4|1063.8|1064.4|1063.8|1064|1063.4|822
1622210200000|2021-05-28 13:56:40|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1622210210000|2021-05-28 13:56:50|1064.4|1063.8|1064.2|1063.6|1064.4|1064|1064.2|1063.6|409
1622210220000|2021-05-28 13:57:00|1064.4|1063.8|1064.6|1064|1064.6|1064|1064.4|1063.6|500
1622210230000|2021-05-28 13:57:10|1064.4|1063.8|1064.2|1063.6|1064.4|1063.8|1064|1063.6|640
1622210240000|2021-05-28 13:57:20|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1622210260000|2021-05-28 13:57:40|1064.6||1064.6||1064.6||1064.6||0
1622210270000|2021-05-28 13:57:50|1064.8|1064|1064.8|1064.4|1064.8|1064.4|1064.8|1064|0
1622210280000|2021-05-28 13:58:00|1065||1065||1065||1065||0
1622210290000|2021-05-28 13:58:10|1065.2|1064.6|1065.4|1064.6|1065.4|1064.6|1065.2|1064.6|500
1622210310000|2021-05-28 13:58:30||1064.8||1064.6||1064.8||1064.6|0
1622210380000|2021-05-28 13:59:40|1065.2|1064.4|1065.2|1064.6|1065.4|1064.6|1064.6|1063.8|2218
1622210420000|2021-05-28 14:00:20|1065.4|1064.8|1065.4|1065|1065.4|1065|1065.4|1064.8|152
1622210430000|2021-05-28 14:00:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|813
1622210470000|2021-05-28 14:01:10|1065|1064.4|1064.8|1064|1065|1064.4|1064.4|1063.8|29
1622210480000|2021-05-28 14:01:20||1064.2||1064||1064.2||1064|0
1622210490000|2021-05-28 14:01:30|1064.6|1064.2|1064.6|1064.2|1064.8|1064.4|1064.6|1064.2|410
1622210520000|2021-05-28 14:02:00|1064.4|1063.8|1065|1064.6|1065|1064.6|1064|1063.4|7021
1622210530000|2021-05-28 14:02:10|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.4|657
1622210570000|2021-05-28 14:02:50|||||||||15
1622210580000|2021-05-28 14:03:00|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|0
1622210590000|2021-05-28 14:03:10|1064.2|1064|1065|1064.6|1065.8|1065.2|1064.2|1064|17928
1622210600000|2021-05-28 14:03:20||1064.4||1064.6||1064.6||1064.4|0
1622210610000|2021-05-28 14:03:30||1064.8||1064.8||1064.8||1064.8|0
1622210620000|2021-05-28 14:03:40|1065.2|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|553
1622210630000|2021-05-28 14:03:50|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|0
1622210640000|2021-05-28 14:04:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.8|453
1622210700000|2021-05-28 14:05:00||1065||1065||1065||1065|0
1622210720000|2021-05-28 14:05:20|||||||||150
1622210730000|2021-05-28 14:05:30|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|0
1622210740000|2021-05-28 14:05:40|1065.4|1065|1065.2|1064.8|1065.4|1065|1065|1064.8|1756
1622210750000|2021-05-28 14:05:50|1065|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|450
1622210760000|2021-05-28 14:06:00|1064.8|1064.4|1064.4|1064|1064.8|1064.4|1064.4|1064|30
1622210770000|2021-05-28 14:06:10|1064.2|1064.2|1063.8|1063.4|1064.4|1064.2|1063.8|1063.4|1359
1622210780000|2021-05-28 14:06:20|1064|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|470
1622210790000|2021-05-28 14:06:30|1063.6|1063.4|1063.4|1063|1063.6|1063.6|1063.4|1063|3030
1622210800000|2021-05-28 14:06:40|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|0
1622210810000|2021-05-28 14:06:50|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|82
1622210820000|2021-05-28 14:07:00|1063.6|1063.2|1063.6|1063.4|1063.6|1063.4|1063.6|1063.2|0
1622210850000|2021-05-28 14:07:30|1064.2|1063.6|1064.6|1064.2|1065|1064.6|1064.2|1063.6|5024
1622210860000|2021-05-28 14:07:40|1065|1064.4|1065.2|1064.6|1065.2|1064.6|1065|1064.4|3000
1622210870000|2021-05-28 14:07:50|1065|1064.8|1065.8|1065.2|1065.8|1065.2|1065|1064.8|0
1622210880000|2021-05-28 14:08:00|1065.6|1065|1065.8|1065.2|1065.8|1065.2|1065.6|1065|0
1622210900000|2021-05-28 14:08:20|1065.6|1065|1065.6|1065.2|1065.6|1065.2|1065.2|1064.8|3881
1622210910000|2021-05-28 14:08:30|1065.4|1065|1065.4|1064.8|1065.4|1065|1065.2|1064.8|1156
1622210920000|2021-05-28 14:08:40|1065.2|1064.6|1064.8|1064.4|1065.2|1064.6|1064.6|1064|748
1622210930000|2021-05-28 14:08:50|1065||1064.8||1065||1064.8||0
1622210940000|2021-05-28 14:09:00|1064.6|1064.2|1064.8|1064.2|1064.8|1064.2|1064.4|1063.8|469
1622210960000|2021-05-28 14:09:20|1064.6|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|0
1622210970000|2021-05-28 14:09:30||1064.4||1064.4||1064.4||1064.4|0
1622210990000|2021-05-28 14:09:50|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1065|1064.6|830
1622211000000|2021-05-28 14:10:00|1065.4|1065|1065.8|1065.2|1065.8|1065.2|1065.4|1065|82
1622211010000|2021-05-28 14:10:10|1065.6|1065.4|1065.8|1065.4|1065.8|1065.4|1065.6|1065.2|50
1622211040000|2021-05-28 14:10:40|1066|1065.6|1066.4|1065.8|1066.4|1065.8|1066|1065.6|835
1622211050000|2021-05-28 14:10:50|1066.2||1066.2||1066.2||1066.2||0
1622211060000|2021-05-28 14:11:00|1066|1065.6|1066.4|1065.8|1066.4|1065.8|1065.8|1065.2|1256
1622211070000|2021-05-28 14:11:10|1066.2|1065.6|1066.2|1065.6|1066.4|1066|1066|1065.6|5024
1622211080000|2021-05-28 14:11:20|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1622211090000|2021-05-28 14:11:30|1065.8|1065.2|1065.6|1065.2|1065.8|1065.4|1065.2|1064.8|3443
1622211100000|2021-05-28 14:11:40|1065.8|1065.4|1066|1065.4|1066|1065.4|1065.8|1065.4|0
1622211110000|2021-05-28 14:11:50|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|0
1622211130000|2021-05-28 14:12:10|1065.6|1065.2|1065|1064.8|1065.6|1065.2|1065|1064.6|1018
1622211140000|2021-05-28 14:12:20|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.6|620
1622211150000|2021-05-28 14:12:30|1065.2|1064.8|1065|1064.4|1065.4|1065.2|1064.8|1064.2|6659
1622211160000|2021-05-28 14:12:40|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|1065.2|1064.6|0
1622211170000|2021-05-28 14:12:50||1064.8||1064.8||1064.8||1064.8|0
1622211180000|2021-05-28 14:13:00|1065.4|1065|1065.2|1064.8|1065.4|1065|1065.2|1064.8|0
1622211190000|2021-05-28 14:13:10|1065|1064.6|1065|1064.6|1065|1064.8|1064.8|1064.6|216
1622211200000|2021-05-28 14:13:20|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|844
1622211210000|2021-05-28 14:13:30|1065.6|1065|1065.8|1065.4|1066|1065.4|1065.6|1065|1311
1622211220000|2021-05-28 14:13:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.2|1064.8|1658
1622211230000|2021-05-28 14:13:50|1065.2||1065.2||1065.2||1065.2||0
1622211240000|2021-05-28 14:14:00|1065|1064.8|1065.2|1064.8|1065.2|1065|1065|1064.6|559
1622211250000|2021-05-28 14:14:10||1064.6||1064.8||1064.8||1064.6|0
1622211270000|2021-05-28 14:14:30|1065|1064.6|1065.2|1064.8|1065.2|1064.8|1064.8|1064.6|1940
1622211280000|2021-05-28 14:14:40||1065||1065||1065||1065|0
1622211340000|2021-05-28 14:15:40|1065|1064.8|1065|1064.8|1065|1064.8|1065|1064.6|1160
1622211350000|2021-05-28 14:15:50|||||||||512
1622211360000|2021-05-28 14:16:00|1064.8|1064.6|1065|1064.6|1065|1064.6|1064.8|1064.4|610
1622211370000|2021-05-28 14:16:10|1064.8||1065||1065||1064.8||0
1622211380000|2021-05-28 14:16:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|979
1622211400000|2021-05-28 14:16:40|1064.6|1064.6|1064.6|1064.4|1064.8|1064.6|1064.6|1064.4|550
1622211430000|2021-05-28 14:17:10|1064.4|1064.2|1064|1063.6|1064.4|1064.2|1063.8|1063.2|3667
1622211440000|2021-05-28 14:17:20|1063.8|1063.4|1063.8|1063.4|1064|1063.6|1063.8|1063.4|750
1622211450000|2021-05-28 14:17:30|1063.6|1063.2|1063.4|1063.2|1063.6|1063.2|1063.4|1063|523
1622211460000|2021-05-28 14:17:40|1063.2|1063|1063.2|1063|1063.4|1063|1063.2|1062.8|751
1622211470000|2021-05-28 14:17:50||1062.8||1062.8||1062.8||1062.8|0
1622211480000|2021-05-28 14:18:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1622211490000|2021-05-28 14:18:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1622211500000|2021-05-28 14:18:20|1063|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|2157
1622211570000|2021-05-28 14:19:30|1062.8|1062.2|1062.2|1062|1062.8|1062.2|1062.2|1062|3846
1622211580000|2021-05-28 14:19:40|1062.4|1062.2|1062|1061.2|1062.4|1062.2|1062|1061.2|1681
1622211590000|2021-05-28 14:19:50||1061.4||1061.4||1061.4||1061.4|0
1622211600000|2021-05-28 14:20:00|1061.8|1061.2|1061.4|1061|1061.8|1061.2|1061|1060.8|3036
1622211610000|2021-05-28 14:20:10|1061.2|1060.6|1061.4|1060.8|1061.4|1061|1061.2|1060.6|9545
1622211630000|2021-05-28 14:20:30|1061.2|1060.6|1060|1059.6|1061.2|1060.6|1059.8|1059.6|7133
1622211640000|2021-05-28 14:20:40|1059.8|1059.4|1059.6|1059.2|1060|1059.4|1059.4|1059|3734
1622211650000|2021-05-28 14:20:50|1059.8|1059.4|1060|1059.6|1060.2|1059.6|1059.8|1059.2|2574
1622211660000|2021-05-28 14:21:00|1060.2|1059.8|1060.4|1060|1060.6|1060.2|1060.2|1059.8|446
1622211670000|2021-05-28 14:21:10|1060.6|1059.8|1060.6|1060|1060.6|1060|1060.6|1059.8|0
1622211680000|2021-05-28 14:21:20|1060.4||1060.4||1060.4||1060.4||0
1622211690000|2021-05-28 14:21:30|1060.2|1059.8|1060.4|1060|1060.4|1060|1060.2|1059.8|0
1622211710000|2021-05-28 14:21:50||1060.2||1060||1060.2||1060|150
1622211720000|2021-05-28 14:22:00|1060|1059.8|1059.8|1059.2|1060|1059.8|1059.8|1059.2|1343
1622211730000|2021-05-28 14:22:10|1059.6||1059.6||1059.6||1059.6||0
1622211740000|2021-05-28 14:22:20|1059.4|1059|1059.4|1059.2|1059.4|1059.2|1059.2|1059|829
1622211750000|2021-05-28 14:22:30|1059.6||1059.6||1059.6||1059.6||0
1622211770000|2021-05-28 14:22:50|1059.4||1059.4||1059.4||1059.4||0
1622211780000|2021-05-28 14:23:00|1059.2|1059|1058.6|1058.2|1059.2|1059|1058.6|1058.2|340
1622211790000|2021-05-28 14:23:10|1058.4|1058.4|1057.6|1056.6|1058.4|1058.4|1057.6|1056.6|13671
1622211800000|2021-05-28 14:23:20||1057||1057||1057||1057|0
1622211810000|2021-05-28 14:23:30||1057.2||1057.2||1057.2||1057.2|0
1622211820000|2021-05-28 14:23:40|1057.8|1057.4|1059.2|1058.6|1059.2|1058.8|1057.8|1057.4|2858
1622211830000|2021-05-28 14:23:50|1058.8|1058.4|1058.8|1058.6|1058.8|1058.6|1058.8|1058.4|0
1622211850000|2021-05-28 14:24:10|1058.6|1058.4|1058.4|1057.8|1058.6|1058.4|1058|1057.8|2991
1622211860000|2021-05-28 14:24:20|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|1479
1622211870000|2021-05-28 14:24:30||1057.8||1058||1058||1057.8|0
1622211880000|2021-05-28 14:24:40|1058.6|1058.2|1058.4|1058|1058.8|1058.4|1058.4|1058|365
1622211890000|2021-05-28 14:24:50|1058.2|1057.8|1058.4|1057.8|1058.4|1057.8|1058.2|1057.8|0
1622211900000|2021-05-28 14:25:00|1058.2|1058|1058.2|1057.8|1058.2|1058|1058.2|1057.8|1183
1622211910000|2021-05-28 14:25:10|1058|1057.6|1058.2|1057.4|1058.2|1057.6|1057.8|1057.4|1264
1622211920000|2021-05-28 14:25:20|1058|1057.6|1058.2|1057.6|1058.2|1058|1058|1057.6|200
1622211930000|2021-05-28 14:25:30||1057.8||1057.8||1057.8||1057.8|0
1622211940000|2021-05-28 14:25:40|1058.4|1058|1058.4|1058|1058.6|1058.2|1058.4|1058|895
1622211960000|2021-05-28 14:26:00|1058.2|1057.8|1057.8|1057.4|1058.2|1057.8|1057.8|1057.4|1295
1622211970000|2021-05-28 14:26:10|1057.6|1057.2|1057.2|1057|1057.6|1057.2|1057.2|1057|1363
1622211980000|2021-05-28 14:26:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|100
1622212010000|2021-05-28 14:26:50|1056.8|1056|1056.8|1056|1056.8|1056.2|1056.2|1055.8|11103
1622212020000|2021-05-28 14:27:00|1057|1056.2|1056.8|1056.2|1057.2|1056.8|1056.8|1056.2|1026
1622212030000|2021-05-28 14:27:10|1057|1056.4|1057.2|1056.6|1057.2|1056.6|1057|1056.4|250
1622212040000|2021-05-28 14:27:20|1057|1056.8|1057|1056.4|1057|1056.8|1056.2|1055.8|19036
1622212050000|2021-05-28 14:27:30|1057.2|1056.6|1057|1056.6|1057.2|1056.8|1057|1056.6|500
1622212060000|2021-05-28 14:27:40|1056.8|1056.4|1057.4|1057|1057.8|1057.2|1056.8|1056.2|1682
1622212070000|2021-05-28 14:27:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|0
1622212080000|2021-05-28 14:28:00|1057.8|1057.4|1057.8|1057.2|1058.2|1057.8|1057.8|1057.2|1362
1622212090000|2021-05-28 14:28:10|1057.6|1057|1057.4|1056.8|1057.6|1057|1057.2|1056.8|2206
1622212100000|2021-05-28 14:28:20|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1056.8|1056.2|215
1622212130000|2021-05-28 14:28:50||1056.6||1056.6||1056.6||1056.6|0
1622212140000|2021-05-28 14:29:00|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.6|1056.2|337
1622212200000|2021-05-28 14:30:00|1056.6|1056|1056.2|1055.8|1056.6|1056|1056|1055.8|1595
1622212210000|2021-05-28 14:30:10|1056.4|1056|1057|1056.4|1057|1056.4|1056.4|1056|112
1622212230000|2021-05-28 14:30:30|1056.8||1057||1057||1056.8||243
1622212240000|2021-05-28 14:30:40|1057.2|1056.6|1057.6|1057.2|1057.8|1057.4|1057.2|1056.6|1272
1622212250000|2021-05-28 14:30:50|1058.2|1058|1057|1056.4|1058.2|1058|1057|1056.4|8606
1622212270000|2021-05-28 14:31:10||1056.6||1056.6||1056.8||1056.6|91
1622212280000|2021-05-28 14:31:20|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|0
1622212300000|2021-05-28 14:31:40|1056.6|1056.4|1056.6|1056.2|1056.6|1056.4|1056.6|1056.2|127
1622212310000|2021-05-28 14:31:50|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|329
1622212320000|2021-05-28 14:32:00|1057|1056.8|1057.6|1056.8|1057.6|1056.8|1057|1056.8|192
1622212330000|2021-05-28 14:32:10|1057.4|1057|1057.6|1057.4|1057.6|1057.4|1057.4|1057|0
1622212350000|2021-05-28 14:32:30|1057.4|1057.2|1057.2|1056.6|1057.4|1057.2|1057.2|1056.6|1096
1622212360000|2021-05-28 14:32:40|1057||1057||1057||1056.8||0
1622212370000|2021-05-28 14:32:50|1056.8|1056.4|1056.8|1056.4|1056.8|1056.4|1056.6|1056.2|340
1622212380000|2021-05-28 14:33:00|1056.6|1056.2|1056.4|1056|1056.6|1056.2|1056.4|1056|1200
1622212400000|2021-05-28 14:33:20|1056.6||1056.4||1056.6||1056.4||0
1622212410000|2021-05-28 14:33:30|1056.6||1056.4||1056.6||1056.4||0
1622212440000|2021-05-28 14:34:00||1056.2||1056.2||1056.2||1056.2|0
1622212450000|2021-05-28 14:34:10|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|1056.6|1056.4|263
1622212490000|2021-05-28 14:34:50|1056.8|1056.2|1056.6|1056.2|1056.8|1056.2|1056.4|1056|1176
1622212530000|2021-05-28 14:35:30|1056.8|1056.4|1057.2|1056.6|1057.2|1056.6|1056.8|1056.4|1601
1622212540000|2021-05-28 14:35:40|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|0
1622212550000|2021-05-28 14:35:50|1057.4|1057|1057.6|1057.2|1057.8|1057.4|1057.4|1057|1218
1622212560000|2021-05-28 14:36:00|1057.4|1057|1056.8|1056.4|1057.4|1057|1056.8|1056.4|922
1622212580000|2021-05-28 14:36:20|1056.6|1056.2|1056.6|1056.2|1056.8|1056.2|1056.6|1056.2|0
1622212610000|2021-05-28 14:36:50||1056.4||1056.2||1056.4||1056.2|0
1622212620000|2021-05-28 14:37:00|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|250
1622212660000|2021-05-28 14:37:40|1056.2|1055.8|1056.2|1055.8|1056.2|1055.8|1056|1055.8|389
1622212680000|2021-05-28 14:38:00|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|50
1622212700000|2021-05-28 14:38:20||1055.6||1055.6||1055.6||1055.6|0
1622212720000|2021-05-28 14:38:40||1055.8||1055.6||1055.8||1055.6|0
1622212730000|2021-05-28 14:38:50||1055.8||1055.8||1055.8||1055.8|0
1622212740000|2021-05-28 14:39:00|1056.2|1055.6|1056|1055.6|1056.2|1055.6|1056|1055.6|930
1622212750000|2021-05-28 14:39:10|||||||||17
1622212760000|2021-05-28 14:39:20|1056.2|1055.8|1056.4|1055.8|1056.6|1056.2|1056.2|1055.8|1646
1622212770000|2021-05-28 14:39:30|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1622212780000|2021-05-28 14:39:40|1056.8|1056.2|1057.4|1056.8|1057.4|1056.8|1056.8|1056.2|1063
1622212790000|2021-05-28 14:39:50|1057.2||1057.2||1057.2||1057.2||0
1622212810000|2021-05-28 14:40:10|1057.4|1057|1057.4|1057|1057.6|1057.4|1057.4|1057|503
1622212820000|2021-05-28 14:40:20|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.6|537
1622212830000|2021-05-28 14:40:30|1057||1057||1057||1057||0
1622212840000|2021-05-28 14:40:40|1057.2|1056.8|1057|1056.8|1057.2|1056.8|1057|1056.8|0
1622212850000|2021-05-28 14:40:50|1057.2||1057.2||1057.2||1057.2||0
1622212880000|2021-05-28 14:41:20|1057|1056.6|1057|1056.6|1057|1056.6|1057|1056.6|408
1622212910000|2021-05-28 14:41:50|1057.2||1057.2||1057.2||1057.2||0
1622212940000|2021-05-28 14:42:20|1057||1057.2||1057.2||1057||0
1622212950000|2021-05-28 14:42:30|1057|1056.8|1057.2|1056.8|1057.2|1056.8|1057|1056.8|285
1622212980000|2021-05-28 14:43:00|1057|1056.6|1057.8|1057.2|1058|1057.6|1057|1056.6|2262
1622212990000|2021-05-28 14:43:10|1058|1057.4|1058|1057.4|1058|1057.4|1058|1057.2|0
1622213000000|2021-05-28 14:43:20||1057.6||1057.6||1057.6||1057.6|0
1622213010000|2021-05-28 14:43:30|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|446
1622213020000|2021-05-28 14:43:40||1058||1058||1058||1057.8|0
1622213030000|2021-05-28 14:43:50|1058.4|1058.2|1058.6|1058.2|1058.8|1058.4|1058.4|1058.2|524
1622213040000|2021-05-28 14:44:00|1058.8|1058.4|1059|1058.6|1059|1058.6|1058.6|1058.4|5000
1622213050000|2021-05-28 14:44:10|1058.8|1058.8|1059|1058.6|1059|1058.8|1058.8|1058.4|16
1622213070000|2021-05-28 14:44:30|1058.8|1058.4|1058.8|1058.4|1058.8|1058.6|1058.8|1058.4|750
1622213080000|2021-05-28 14:44:40|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|0
1622213100000|2021-05-28 14:45:00|1058.8|1058.6|1059|1058.4|1059|1058.6|1058.8|1058.4|0
1622213110000|2021-05-28 14:45:10||1058.6||1058.6||1058.6||1058.6|0
1622213120000|2021-05-28 14:45:20|1058.8|1058|1058.4|1057.6|1058.8|1058|1057.8|1057.4|8660
1622213130000|2021-05-28 14:45:30||1057.8||1058||1058||1057.8|0
1622213140000|2021-05-28 14:45:40|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|166
1622213150000|2021-05-28 14:45:50|1058.4|1058|1058.4|1057.8|1058.4|1058|1058.4|1057.8|0
1622213160000|2021-05-28 14:46:00||1058||1058.2||1058.2||1058|0
1622213170000|2021-05-28 14:46:10|1058.2|1058|1058.4|1058|1058.4|1058|1058.2|1058|504
1622213190000|2021-05-28 14:46:30|1058.6|1058.4|1058.8|1058.4|1059|1058.6|1058.4|1058|9000
1622213200000|2021-05-28 14:46:40|1058.6|1058.2|1058.6|1058.2|1058.6|1058.4|1058.4|1058|30
1622213210000|2021-05-28 14:46:50|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.2|1058|0
1622213220000|2021-05-28 14:47:00|1058.4||1058.6||1058.6||1058.4||0
1622213230000|2021-05-28 14:47:10|1058.4|1058|1058.4|1058|1058.4|1058.2|1058.2|1058|163
1622213240000|2021-05-28 14:47:20|1058.6|1058.2|1059.2|1058.6|1059.2|1059|1058.6|1058.2|1996
1622213250000|2021-05-28 14:47:30||1058.8||1058.8||1058.8||1058.8|0
1622213270000|2021-05-28 14:47:50|1059|1059|1059.2|1058.8|1059.2|1059|1059|1058.8|2138
1622213330000|2021-05-28 14:48:50|1059||1059.2||1059.2||1059||0
1622213340000|2021-05-28 14:49:00|1059||1059||1059||1059||0
1622213360000|2021-05-28 14:49:20|1059.2|1059|1059.2|1059|1059.4|1059.2|1059.2|1058.8|2031
1622213410000|2021-05-28 14:50:10|1059.4|1059.2|1060|1059.6|1060|1059.6|1059.4|1059.2|1135
1622213420000|2021-05-28 14:50:20|1059.8|1059.4|1059.6|1059.2|1060|1059.6|1059.2|1059|5433
1622213430000|2021-05-28 14:50:30|1059.4|1059|1059.4|1059|1059.4|1059|1059.4|1059|250
1622213490000|2021-05-28 14:51:30|1059.2||1059.4||1059.4||1059.2||0
1622213520000|2021-05-28 14:52:00|1059.2|1058.8|1059|1058.8|1059.2|1058.8|1059|1058.8|1484
1622213530000|2021-05-28 14:52:10|1059.2|1059|1059|1058.8|1059.4|1059|1059|1058.8|2609
1622213560000|2021-05-28 14:52:40|1059.2|1059|1059.2|1058.8|1059.4|1059|1059.2|1058.8|500
1622213580000|2021-05-28 14:53:00|1059.4||1059.4||1059.4||1059.4||0
1622213600000|2021-05-28 14:53:20|1059.2|1059|1059.4|1059|1059.4|1059|1059.2|1058.8|0
1622213640000|2021-05-28 14:54:00||1059.2||1059||1059.2||1059|286
1622213650000|2021-05-28 14:54:10|1059.6|1059.2|1060|1059.4|1060.2|1059.6|1059.6|1059.2|1188
1622213660000|2021-05-28 14:54:20|1060.2|1059.6|1060.6|1060|1061|1060.6|1060.2|1059.6|1715
1622213670000|2021-05-28 14:54:30|1060.4|1060.2|1060.4|1060|1060.4|1060.2|1060.2|1060|129
1622213680000|2021-05-28 14:54:40||1060.2||1060.2||1060.2||1060.2|0
1622213690000|2021-05-28 14:54:50|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|470
1622213700000|2021-05-28 14:55:00|1061|1060.6|1061|1060.6|1061|1060.6|1061|1060.4|0
1622213710000|2021-05-28 14:55:10|1061.2|1060.4|1061|1060.6|1061.2|1060.6|1060.8|1060.4|2557
1622213720000|2021-05-28 14:55:20|1061.2|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|0
1622213730000|2021-05-28 14:55:30|1061.2|1060.6|1061.2|1060.8|1061.2|1060.8|1061|1060.6|1000
1622213740000|2021-05-28 14:55:40|1061.4|1061|1061.4|1061|1061.4|1061|1061.4|1061|0
1622213750000|2021-05-28 14:55:50||1061.2||1061||1061.2||1061|200
1622213760000|2021-05-28 14:56:00|1061.2||1061.4||1061.4||1061.2||523
1622213790000|2021-05-28 14:56:30|1061.2|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|138
1622213800000|2021-05-28 14:56:40|1061|1060.6|1061.4|1060.8|1061.4|1060.8|1061|1060.6|3322
1622213810000|2021-05-28 14:56:50|1061.2|1061|1061.4|1061.2|1061.4|1061.2|1061.2|1061|669
1622213820000|2021-05-28 14:57:00|1061.6|1061|1061.4|1061.2|1061.8|1061.2|1061.4|1061|0
1622213840000|2021-05-28 14:57:20|1061.6|1061.4|1062.2|1061.6|1062.2|1061.6|1061.6|1061.4|25
1622213850000|2021-05-28 14:57:30||1061.8||1061.8||1061.8||1061.8|0
1622213860000|2021-05-28 14:57:40||1062||1061.8||1062||1061.8|242
1622213880000|2021-05-28 14:58:00||1062||1062||1062||1061.8|639
1622213890000|2021-05-28 14:58:10|1062|1061.8|1062|1061.6|1062.2|1062|1061.6|1061.4|1064
1622213940000|2021-05-28 14:59:00|1061.8|1061.8|1061.4|1061|1061.8|1061.8|1061.4|1061|319
1622213950000|2021-05-28 14:59:10|1061.2||1061.2||1061.2||1061.2||0
1622213960000|2021-05-28 14:59:20|1061|1060.8|1061.2|1061|1061.2|1061|1061|1060.8|240
1622213970000|2021-05-28 14:59:30|||||||||113
1622213980000|2021-05-28 14:59:40|1061|1060.8|1061.2|1060.8|1061.2|1060.8|1061|1060.8|123
1622213990000|2021-05-28 14:59:50|1061|1061|1061.2|1060.8|1061.2|1061|1061|1060.8|45
1622214000000|2021-05-28 15:00:00|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|710
1622214020000|2021-05-28 15:00:20|1061.4|1061|1061.2|1060.8|1061.4|1061|1061.2|1060.8|974
1622214030000|2021-05-28 15:00:30|1061.4|1061|1061.6|1061.2|1061.6|1061.2|1061.4|1061|0
1622214040000|2021-05-28 15:00:40|1061.8|1061|1061.6|1061.2|1061.8|1061.2|1061.6|1061|1500
1622214050000|2021-05-28 15:00:50|1061.8||1061.8||1061.8||1061.8||0
1622214060000|2021-05-28 15:01:00|1061.6||1061.6||1061.6||1061.6||0
1622214100000|2021-05-28 15:01:40|1061.4|1061|1061|1060.6|1061.4|1061|1060.8|1060.6|3810
1622214110000|2021-05-28 15:01:50|1061.2|1060.8|1061.6|1061.2|1061.6|1061.2|1061.2|1060.8|0
1622214120000|2021-05-28 15:02:00|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.2|1060.8|532
1622214130000|2021-05-28 15:02:10||1061||1061||1061||1061|45
1622214160000|2021-05-28 15:02:40|1061.2||1061.2||1061.2||1061.2||0
1622214180000|2021-05-28 15:03:00|1061.4|1061.2|1061.8|1061.4|1061.8|1061.4|1061.4|1061.2|1698
1622214190000|2021-05-28 15:03:10|1061.6|1061.6|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|2021
1622214200000|2021-05-28 15:03:20|1061.6|1061.6|1061.2|1060.6|1061.6|1061.6|1061|1060.6|1032
1622214210000|2021-05-28 15:03:30||1060.8||1060.8||1060.8||1060.8|0
1622214220000|2021-05-28 15:03:40|1061.4||1061.4||1061.4||1061.4||0
1622214230000|2021-05-28 15:03:50|1061.6|1061|1061.2|1060.8|1061.6|1061.2|1061.2|1060.8|2591
1622214240000|2021-05-28 15:04:00|1061|1060.6|1061.6|1061|1061.6|1061|1061|1060.6|1250
1622214250000|2021-05-28 15:04:10|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|0
1622214270000|2021-05-28 15:04:30|||||||||20
1622214320000|2021-05-28 15:05:20|1061.2|1060.8|1061.4|1060.8|1061.8|1061.6|1061.2|1060.8|6351
1622214330000|2021-05-28 15:05:30|1061.2||1061.2||1061.2||1061.2||0
1622214400000|2021-05-28 15:06:40|1061|1060.6|1060.6|1060.2|1061|1060.6|1060.6|1060.2|1471
1622214430000|2021-05-28 15:07:10|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|1060.8|1060.4|864
1622214440000|2021-05-28 15:07:20|1061|1060.6|1061.4|1061|1061.4|1061|1061|1060.6|1711
1622214450000|2021-05-28 15:07:30|1061.6|1061.2|1061.8|1061.4|1062|1061.4|1061.6|1061.2|0
1622214490000|2021-05-28 15:08:10|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.4|1061|692
1622214510000|2021-05-28 15:08:30||1061.2||1061.2||1061.2||1061.2|0
1622214530000|2021-05-28 15:08:50|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|402
1622214540000|2021-05-28 15:09:00|1061.6|1061.6|1061.6|1061.2|1061.6|1061.6|1061.6|1061.2|956
1622214550000|2021-05-28 15:09:10|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|0
1622214560000|2021-05-28 15:09:20|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061|0
1622214570000|2021-05-28 15:09:30|1061.6|1061.4|1061.8|1061.4|1061.8|1061.6|1061.6|1061.2|1127
1622214580000|2021-05-28 15:09:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1622214590000|2021-05-28 15:09:50|1061.4|1061.4|1061.4|1061.2|1061.6|1061.4|1061.4|1061.2|143
1622214620000|2021-05-28 15:10:20|1061.6||1061.6||1061.6||1061.6||0
1622214660000|2021-05-28 15:11:00|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|1681
1622214680000|2021-05-28 15:11:20|1062.2|1062|1062.2|1061.8|1062.2|1062|1062.2|1061.8|1388
1622214690000|2021-05-28 15:11:30||1062||1062||1062||1062|412
1622214700000|2021-05-28 15:11:40|1062.4|1062.2|1062.8|1062.4|1063|1062.6|1062.4|1062.2|722
1622214710000|2021-05-28 15:11:50|1063|1062.6|1063.4|1062.8|1063.4|1062.8|1063|1062.6|0
1622214720000|2021-05-28 15:12:00|1063.6|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|0
1622214740000|2021-05-28 15:12:20||1063.4||1063.4||1063.4||1063.4|918
1622214750000|2021-05-28 15:12:30|1063.8|1063.6|1064|1063.6|1064|1063.8|1063.8|1063.6|700
1622214760000|2021-05-28 15:12:40|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|1822
1622214770000|2021-05-28 15:12:50|1064|1063.6|1063.2|1062.6|1064|1063.6|1063|1062.6|4460
1622214780000|2021-05-28 15:13:00|1063||1063||1063||1063||0
1622214790000|2021-05-28 15:13:10|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|250
1622214810000|2021-05-28 15:13:30|1063.4|1063|1063.6|1063.4|1064.4|1063.8|1063.4|1063|2142
1622214820000|2021-05-28 15:13:40|1063.8|1063.6|1063.8|1063.6|1064|1063.6|1063.8|1063.4|398
1622214830000|2021-05-28 15:13:50||1063.4||1063.4||1063.4||1063.4|0
1622214840000|2021-05-28 15:14:00|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|2515
1622214870000|2021-05-28 15:14:30|1063|1062.6|1062.6|1062.2|1063|1062.6|1062.6|1062.2|3
1622214880000|2021-05-28 15:14:40||1062.4||1062.4||1062.4||1062.4|0
1622214890000|2021-05-28 15:14:50|1062.4|1062.2|1062.4|1061.8|1062.6|1062.4|1062.4|1061.8|1908
1622214900000|2021-05-28 15:15:00|1062.2|1061.6|1062|1060.9|1062.5|1061.6|1062|1060.9|200
1622214910000|2021-05-28 15:15:10|1062.5|1061.4|1062.5|1061.4|1062.5|1061.4|1062.5|1061.4|0
1622214920000|2021-05-28 15:15:20|1062.4|1061.3|1062.4|1061.3|1062.4|1061.3|1062.4|1061.3|0
1622214930000|2021-05-28 15:15:30||1061.5||1061.5||1061.5||1061.5|0
1622214940000|2021-05-28 15:15:40|1062.9|1062|1062.9|1062|1062.9|1062|1062.9|1062|0
1622214950000|2021-05-28 15:15:50|1062.2|1061.3|1062.7|1061.8|1062.7|1061.8|1062.2|1061.3|0
1622214960000|2021-05-28 15:16:00||1062||1061.8||1062||1061.8|0
1622214970000|2021-05-28 15:16:10|1062.5|1061.3|1062.2|1061.1|1062.7|1061.3|1062.2|1061.1|0
1622214980000|2021-05-28 15:16:20|1062.7|1061.6|1062.2|1061.3|1062.7|1061.8|1062.2|1061.3|0
1622214990000|2021-05-28 15:16:30|1062.5|1061.6|1062.7|1061.6|1062.7|1061.8|1062.2|1061.1|2000
1622215000000|2021-05-28 15:16:40|1062.2|1061.1|1062.5|1061.8|1062.5|1061.8|1062.2|1061.1|0
1622215010000|2021-05-28 15:16:50|1061.8|1060.9|1061.8|1060.9|1062.3|1061.4|1061.6|1060.9|484
1622215020000|2021-05-28 15:17:00|1062.3|1061.4|1061.8|1060.9|1062.3|1061.4|1061.8|1060.9|3
1622215040000|2021-05-28 15:17:20|1062.1|1061.4|1062.1|1061.4|1062.1|1061.4|1062.1|1061.4|0
1622215050000|2021-05-28 15:17:30|1062.3||1062.3||1062.3||1062.3||0
1622215080000|2021-05-28 15:18:00|1062|1060.9|1062.7|1061.8|1062.7|1061.8|1061.6|1060.9|381
1622215120000|2021-05-28 15:18:40|1062.2|1061.5|1062.2|1061.5|1062.7|1062|1062.2|1061.5|0
1622215130000|2021-05-28 15:18:50|1062.7|1061.3|1062.2|1061.3|1062.7|1061.8|1062.2|1061.3|0
1622215140000|2021-05-28 15:19:00|1061.8|1060.9|1062.3|1061.4|1062.3|1061.4|1061.6|1060.7|508
1622215150000|2021-05-28 15:19:10|1062.1|1060.9|1062.1|1061.2|1062.1|1061.2|1061.6|1060.9|0
1622215160000|2021-05-28 15:19:20|1061.8|1060.7|1061.8|1060.9|1062.3|1061.4|1061.8|1060.7|0
1622215180000|2021-05-28 15:19:40|1062.3|1061.4|1061.8|1060.9|1062.3|1061.4|1061.8|1060.9|0
1622215200000|2021-05-28 15:20:00|1062.3|1061.4|1062.5|1061.6|1062.5|1061.6|1061.6|1060.7|355
1622215210000|2021-05-28 15:20:10|1062|1061.1|1062|1061.1|1062|1061.1|1062|1061.1|0
1622215220000|2021-05-28 15:20:20|1062.5|1061.4|1062|1061.1|1062.5|1061.6|1062|1061.1|0
1622215240000|2021-05-28 15:20:40||1061.3||1061.3||1061.3||1061.3|0
1622215250000|2021-05-28 15:20:50|1062.5|1061.6|1062.5|1061.6|1062.5|1061.6|1062.5|1061.6|0
1622215260000|2021-05-28 15:21:00|1062|1061.1|1062.4|1061.5|1062.5|1061.6|1062|1061.1|716
1622215270000|2021-05-28 15:21:10|1062.9|1062|1062.9|1062|1062.9|1062|1062.9|1062|0
1622215300000|2021-05-28 15:21:40|1062.4|1061.5|1062.2|1061.5|1062.9|1062|1062.2|1061.5|0
1622215310000|2021-05-28 15:21:50|1062.7|1062|1062.3|1061.4|1062.7|1062|1062.2|1061.4|316
1622215350000|2021-05-28 15:22:30|1061.8|1060.9|1062|1061.1|1062.5|1061.6|1061.8|1060.9|144
1622215360000|2021-05-28 15:22:40|1062.5|1061.6|1061.8|1061.1|1062.5|1061.6|1061.8|1060.9|771
1622215370000|2021-05-28 15:22:50|1062||1062||1062||1062||0
1622215380000|2021-05-28 15:23:00|1062.5|1061.6|1063.5|1062.8|1063.5|1062.8|1062.5|1061.6|1080
1622215390000|2021-05-28 15:23:10|1063.9|1063|1063.4|1062.5|1063.9|1063|1063|1062.1|1946
1622215400000|2021-05-28 15:23:20|1063.9|1063|1064.3|1063.2|1064.3|1063.2|1063.8|1062.7|110
1622215410000|2021-05-28 15:23:30|1063.8|1062.7|1063.9|1063|1063.9|1063|1063.8|1062.7|110
1622215420000|2021-05-28 15:23:40|1063.4|1062.5|1063.4|1062.7|1064.1|1063.2|1063.4|1062.5|0
1622215430000|2021-05-28 15:23:50|1064|1062.9|1064.3|1063.4|1064.3|1063.4|1063.8|1062.9|745
1622215440000|2021-05-28 15:24:00|1064.5|1063.3|1064.5|1063.8|1064.5|1063.8|1064|1063.3|1498
1622215450000|2021-05-28 15:24:10|1064|1063.3|1064|1063.3|1064.5|1063.8|1064|1063.3|193
1622215460000|2021-05-28 15:24:20|1064.5|1063.6|1064|1063.1|1064.5|1063.6|1064|1063.1|436
1622215500000|2021-05-28 15:25:00|1063.6|1062.9|1063.4|1062.5|1064.1|1063.2|1063.4|1062.5|970
1622215510000|2021-05-28 15:25:10|1063.9|1063|1063.6|1062.7|1064.3|1063.2|1063.4|1062.5|548
1622215540000|2021-05-28 15:25:40|1064.1|1063.2|1063.8|1062.9|1064.3|1063.4|1063.8|1062.9|940
1622215550000|2021-05-28 15:25:50|1064.3|1063.4|1064.3|1063.2|1064.3|1063.4|1063.8|1062.7|140
1622215570000|2021-05-28 15:26:10|1063.7|1063.4|1063.5|1062.6|1063.7|1063.4|1063.5|1062.6|1094
1622215580000|2021-05-28 15:26:20|1063|1061.9|1062.6|1061.7|1063.1|1062.2|1062.4|1061.5|207
1622215600000|2021-05-28 15:26:40|1063.1|1062|1063.1|1062|1063.1|1062|1063.1|1062|0
1622215610000|2021-05-28 15:26:50|1062.9|1061.5|1063.1|1062|1063.1|1062|1062.6|1061.5|321
1622215620000|2021-05-28 15:27:00|1062.6|1061.5|1063.1|1062.2|1063.1|1062.2|1062.4|1061.5|239
1622215630000|2021-05-28 15:27:10|1062.4|1062|1062.9|1062|1062.9|1062|1062.4|1061.5|0
1622215640000|2021-05-28 15:27:20|1062.6|1061.5|1062.6|1061.5|1062.6|1061.5|1062.6|1061.5|0
1622215660000|2021-05-28 15:27:40|1063.1|1062|1062.6|1061.7|1063.1|1062.2|1062.6|1061.7|0
1622215670000|2021-05-28 15:27:50||1061.5||1061.5||1061.5||1061.5|1819
1622215680000|2021-05-28 15:28:00|1063.1|1062|1062.9|1062|1063.1|1062|1062.4|1061.3|125
1622215700000|2021-05-28 15:28:20|1062.4|1061.5|1062.4|1061.5|1062.4|1061.5|1062.4|1061.5|0
1622215720000|2021-05-28 15:28:40||1061.3||1061.3||1061.3||1061.3|918
1622215730000|2021-05-28 15:28:50|1062.9|1061.8|1062.9|1061.8|1062.9|1061.8|1062.9|1061.8|0
1622215740000|2021-05-28 15:29:00|1062.4|1061.3|1062|1061.1|1062.5|1061.6|1062|1061.1|250
1622215750000|2021-05-28 15:29:10|1061.8|1061.6|1063.3|1062|1063.3|1062|1061.8|1060.9|405
1622215760000|2021-05-28 15:29:20|1062.8|1061.5|1063.3|1062|1063.3|1062|1062.8|1061.5|0
1622215770000|2021-05-28 15:29:30|1062.8|1061.5|1062.6|1061.5|1063.1|1062|1062.6|1061.5|4278
1622215790000|2021-05-28 15:29:50|1063|1061.9|1063.5|1062.2|1063.5|1062.2|1063|1061.7|11
1622444410000|2021-05-31 07:00:10|1073|1072.2|1074|1072.6|1074|1072.8|1073|1072.2|32915
1622444420000|2021-05-31 07:00:20|1074.6|1072.8|1074.6|1072.8|1075|1072.8|1074|1072.6|4953
1622444430000|2021-05-31 07:00:30||1073.2||1073.2||1073.2||1073.2|0
1622444440000|2021-05-31 07:00:40|||||||||51
1622444450000|2021-05-31 07:00:50|1074.4||1074.4||1074.4||1074.4||42
1622444460000|2021-05-31 07:01:00|1074|1073|1072.6|1070.2|1074|1073|1071.8|1070|3198
1622444470000|2021-05-31 07:01:10|1072.4|1070|1071.2|1070|1072.4|1070|1071.2|1070|250
1622444480000|2021-05-31 07:01:20|1071.4|1070.2|1072|1070.6|1072.2|1070.6|1071.4|1070.2|766
1622444490000|2021-05-31 07:01:30|1071.8|1070.4|1071.2|1070.2|1071.8|1070.4|1071.2|1070|500
1622444500000|2021-05-31 07:01:40|1071|1070|1069|1068|1071|1070|1069|1068|6465
1622444510000|2021-05-31 07:01:50|1068.8|1068.2|1068|1066.6|1069|1068.2|1068|1066|5236
1622444520000|2021-05-31 07:02:00|1068.4|1066.8|1069|1068|1069|1068.2|1068.4|1066.8|2968
1622444540000|2021-05-31 07:02:20|1069.4|1068.2|1070.2|1069|1070.2|1069|1069.4|1068|2471
1622444550000|2021-05-31 07:02:30|1070|1068.4|1069.6|1068.4|1070|1068.4|1069.6|1068.4|100
1622444560000|2021-05-31 07:02:40|1069.8|1068|1069.6|1068|1070|1068.2|1069.6|1068|0
1622444570000|2021-05-31 07:02:50|1069.4||1069.4||1069.4||1069.4||0
1622444580000|2021-05-31 07:03:00|1069.2||1069||1069.2||1069||0
1622444590000|2021-05-31 07:03:10|1069.2|1068.2|1069.4|1068|1069.4|1068.4|1069.2|1068|762
1622444600000|2021-05-31 07:03:20|1069.2||1069||1069.2||1069||0
1622444610000|2021-05-31 07:03:30|1068.8|1067.6|1067|1066|1068.8|1067.6|1067|1066|462
1622444620000|2021-05-31 07:03:40|1066.8|1065.6|1066.2|1065|1066.8|1065.6|1066|1065|3882
1622444630000|2021-05-31 07:03:50|1066.4|1065.2|1066.6|1065.4|1067|1065.6|1066.4|1065.2|726
1622444640000|2021-05-31 07:04:00|||||||||20
1622444650000|2021-05-31 07:04:10|1066.4|1065.2|1066|1064.2|1066.4|1065.2|1065.8|1064|3522
1622444660000|2021-05-31 07:04:20|1066.4|1064.4|1066.8|1065|1067|1065|1066.4|1064.4|690
1622444670000|2021-05-31 07:04:30|1067||1066.6||1067||1066.6||468
1622444680000|2021-05-31 07:04:40|1066.4|1065.4|1067.8|1066|1068|1066|1066.4|1065.4|3182
1622444690000|2021-05-31 07:04:50||1066.2||1066.2||1066.2||1066.2|0
1622444700000|2021-05-31 07:05:00||1066.4||1066.4||1066.4||1066.4|0
1622444710000|2021-05-31 07:05:10|1067.6|1066.2|1065.8|1064.2|1067.6|1066.2|1065.8|1063.8|200
1622444720000|2021-05-31 07:05:20|1065.6|1063.8|1064.8|1063.2|1065.6|1063.8|1064.8|1063|200
1622444730000|2021-05-31 07:05:30|1065.2|1063.4|1066.6|1065.6|1067.4|1065.6|1065.2|1063.4|3711
1622444740000|2021-05-31 07:05:40|1066.4|1065.4|1066.4|1065.2|1066.6|1065.4|1066|1065|1029
1622444750000|2021-05-31 07:05:50|1066.2|1065|1066.2|1065|1066.4|1065|1066.2|1065|0
1622444760000|2021-05-31 07:06:00|1066|1064.4|1065.8|1064.2|1066|1064.4|1065.6|1064|2385
1622444770000|2021-05-31 07:06:10||1064.4||1064.4||1064.4||1064.4|0
1622444780000|2021-05-31 07:06:20|1065.6||1065.6||1065.6||1065.6||0
1622444790000|2021-05-31 07:06:30|1065.8|1064.6|1066|1064.6|1067|1065.6|1065.6|1064.6|2961
1622444800000|2021-05-31 07:06:40|1065.8|1064.2|1065.8|1064.4|1065.8|1064.4|1065.8|1064.2|0
1622444810000|2021-05-31 07:06:50|1066.2|1064.6|1066.2|1065|1068|1065.4|1066.2|1064.6|833
1622444820000|2021-05-31 07:07:00|1066|1064.8|1066|1064.6|1066|1064.8|1066|1064.6|0
1622444840000|2021-05-31 07:07:20|1066.4|1064.4|1065.2|1063.8|1066.4|1064.4|1065.2|1063.8|2583
1622444850000|2021-05-31 07:07:30|1065.6|1064|1065.6|1064|1065.8|1064.4|1065.6|1064|642
1622444860000|2021-05-31 07:07:40|1065.4|1064.2|1065.4|1064|1065.4|1064.2|1065.4|1064|0
1622444870000|2021-05-31 07:07:50|1065.2|1063.8|1065.6|1064.6|1065.8|1064.8|1065|1063.4|611
1622444880000|2021-05-31 07:08:00|1065.4|1064.4|1065.2|1064|1065.4|1064.4|1065|1064|0
1622444890000|2021-05-31 07:08:10|1065||1064.8||1065||1064.8||0
1622444900000|2021-05-31 07:08:20|1064.6||1064.6||1064.6||1064.6||0
1622444940000|2021-05-31 07:09:00|||||||||13
1622444960000|2021-05-31 07:09:20|1064.4|1063|1063.6|1062.6|1064.4|1063|1063.6|1062.6|5000
1622444970000|2021-05-31 07:09:30|1063.8|1062.8|1064.2|1063.2|1064.4|1063.2|1063.8|1062.8|433
1622444980000|2021-05-31 07:09:40|1064|1063|1063.8|1063|1064|1063|1063.8|1063|240
1622444990000|2021-05-31 07:09:50|1064.4|1064.2|1064|1062.8|1064.6|1064.2|1063.6|1062.6|2569
1622445000000|2021-05-31 07:10:00|1064.2||1063.8||1064.2||1063.8||0
1622445080000|2021-05-31 07:11:20|1063.6|1062.6|1062.8|1062|1063.6|1062.6|1062.8|1061.6|2444
1622445090000|2021-05-31 07:11:30|1062.6|1062.2|1061.6|1060.6|1062.8|1062.2|1061.6|1060|2406
1622445130000|2021-05-31 07:12:10|1061.8|1060.8|1062.6|1061.6|1062.8|1061.8|1061.8|1060.8|5350
1622445140000|2021-05-31 07:12:20|1062.4|1061.4|1061.8|1061.2|1062.6|1061.4|1061.8|1061.2|483
1622445150000|2021-05-31 07:12:30|||||||||500
1622445160000|2021-05-31 07:12:40|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|2764
1622445170000|2021-05-31 07:12:50|1062|1061.6|1062.6|1061.8|1062.8|1062|1062|1061.6|3199
1622445180000|2021-05-31 07:13:00||1061.6||1061.4||1061.6||1061.4|0
1622445190000|2021-05-31 07:13:10||1061.6||1061.6||1061.6||1061.6|0
1622445200000|2021-05-31 07:13:20|1062|1061.4|1062|1061.4|1062|1061.4|1061.8|1061.4|0
1622445210000|2021-05-31 07:13:30|||||||||405
1622445230000|2021-05-31 07:13:50|1062.4|1061.6|1062.6|1061.6|1062.6|1061.6|1062.4|1061.6|412
1622445250000|2021-05-31 07:14:10|1061.8|1061.8|1061.4|1061|1062.6|1061.8|1061.4|1061|5732
1622445260000|2021-05-31 07:14:20|1061.6|1061.2|1061|1060.2|1061.6|1061.2|1061|1060|2985
1622445270000|2021-05-31 07:14:30|1061.4|1060.4|1061.4|1060.6|1061.6|1060.6|1061.4|1060.4|271
1622445280000|2021-05-31 07:14:40|1061.6|1060.4|1061.4|1060.4|1061.6|1060.4|1061.4|1060.4|0
1622445290000|2021-05-31 07:14:50|1061.2|1060.2|1059.8|1059.2|1061.2|1060.2|1058.6|1058.4|18971
1622445300000|2021-05-31 07:15:00||1059.4||1059.2||1059.4||1059.2|0
1622445310000|2021-05-31 07:15:10||1059.4||1059.4||1059.4||1059.4|0
1622445320000|2021-05-31 07:15:20|1060.2|1059.6|1060.6|1060|1060.6|1060|1060.2|1059.6|1732
1622445330000|2021-05-31 07:15:30|1060.8|1060.4|1061.6|1060.8|1061.6|1060.8|1060.8|1060.4|5756
1622445340000|2021-05-31 07:15:40|1061.4|1060.4|1061.2|1060.4|1061.4|1060.4|1061.2|1060.2|461
1622445350000|2021-05-31 07:15:50|1060.8|1060|1060.8|1059.6|1060.8|1060|1060.6|1059.4|197
1622445360000|2021-05-31 07:16:00|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1059.6|203
1622445370000|2021-05-31 07:16:10|||||||||180
1622445380000|2021-05-31 07:16:20|||||||||9
1622445400000|2021-05-31 07:16:40|||||||||100
1622445410000|2021-05-31 07:16:50|1060.6|1060.2|1058.2|1057.2|1060.6|1060.2|1058.2|1057.2|886
1622445430000|2021-05-31 07:17:10|1058||1058||1058||1058||0
1622445440000|2021-05-31 07:17:20|1058.2|1057.4|1059.4|1058.6|1059.4|1058.8|1058.2|1057.4|4359
1622445450000|2021-05-31 07:17:30||1058.4||1058.4||1058.4||1058.4|0
1622445470000|2021-05-31 07:17:50|1059.2||1059||1059.2||1059||0
1622445490000|2021-05-31 07:18:10|1058.8||1058.8||1058.8||1058.8||0
1622445500000|2021-05-31 07:18:20|1059|1058.2|1058.8|1058.4|1059|1058.4|1058.8|1058|500
1622445510000|2021-05-31 07:18:30|1059|1058.6|1059|1058.6|1059|1058.6|1059|1058.4|824
1622445530000|2021-05-31 07:18:50|1058.8|1058.4|1058.6|1058.4|1058.8|1058.4|1058.6|1057.4|8249
1622445540000|2021-05-31 07:19:00|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|108
1622445560000|2021-05-31 07:19:20|1059.4|1058.6|1060.4|1059.6|1060.6|1059.6|1059.4|1058.6|1856
1622445570000|2021-05-31 07:19:30|1060|1059.4|1060|1059.2|1060|1059.4|1060|1059.2|0
1622445600000|2021-05-31 07:20:00|1059.8|1059|1058.8|1057.8|1059.8|1059.2|1058.8|1057.8|682
1622445630000|2021-05-31 07:20:30|1059|1058|1059.8|1059|1059.8|1059.6|1059|1058|6543
1622445640000|2021-05-31 07:20:40|1060|1059.2|1060.4|1059.8|1060.4|1059.8|1060|1059.2|2482
1622445650000|2021-05-31 07:20:50|1060.2|1059.6|1058.8|1058|1060.2|1059.8|1058.8|1058|708
1622445680000|2021-05-31 07:21:20|1058.2|1057.4|1059.8|1058.6|1059.8|1058.6|1058.2|1057.4|3065
1622445690000|2021-05-31 07:21:30||1058.8||1058.8||1058.8||1058.8|0
1622445710000|2021-05-31 07:21:50|1059.6||1059.4||1059.6||1059.4||0
1622445730000|2021-05-31 07:22:10|1059.6||1059.6||1059.6||1059.6||0
1622445750000|2021-05-31 07:22:30|||||||||50
1622445780000|2021-05-31 07:23:00|1059.4||1059.4||1059.4||1059.4||20
1622445800000|2021-05-31 07:23:20|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|300
1622445820000|2021-05-31 07:23:40||1058.6||1058.8||1058.8||1058.6|0
1622445830000|2021-05-31 07:23:50|1059.8|1059.6|1059.8|1058.8|1059.8|1059.6|1059.8|1058.8|1284
1622445840000|2021-05-31 07:24:00|1059.6|1058.6|1060.4|1059.6|1060.4|1060|1059.6|1058.6|4315
1622445850000|2021-05-31 07:24:10|1060.2|1059.4|1060.2|1059.2|1060.2|1059.4|1060.2|1059.2|0
1622445880000|2021-05-31 07:24:40|1060.4|1059.4|1060.4|1059.6|1060.4|1059.6|1060.4|1059.4|0
1622445910000|2021-05-31 07:25:10|1060.6||1061||1061.2||1060.6||1620
1622445920000|2021-05-31 07:25:20|1060.8|1059.8|1061.6|1061|1061.6|1061|1060.6|1059.8|1566
1622445930000|2021-05-31 07:25:30||1060.8||1060.8||1060.8||1060.8|0
1622445940000|2021-05-31 07:25:40||1061||1061||1061||1060.8|0
1622445960000|2021-05-31 07:26:00|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1061|1060.4|353
1622445970000|2021-05-31 07:26:10|1060.8|1060.2|1061|1060|1061|1060.2|1060.6|1059.8|1226
1622445980000|2021-05-31 07:26:20||1060.2||1060.4||1060.4||1060.2|0
1622446030000|2021-05-31 07:27:10|1061.4|1060.6|1061.6|1060.8|1061.6|1060.8|1061.4|1060.6|421
1622446060000|2021-05-31 07:27:40||1061||1061||1061||1061|177
1622446100000|2021-05-31 07:28:20|1061.4|1060.6|1060.6|1059.6|1061.4|1060.6|1060.6|1059.6|464
1622446110000|2021-05-31 07:28:30|1060.8|1060|1061.2|1060.2|1061.2|1060.2|1060.8|1060|289
1622446120000|2021-05-31 07:28:40|1061.4|1060.4|1061.6|1061|1061.6|1061|1061.4|1060.4|646
1622446140000|2021-05-31 07:29:00|1061.4|1060.6|1061|1060.4|1061.4|1060.6|1061|1060.4|1200
1622446180000|2021-05-31 07:29:40|1061.2|1060.6|1061|1060.4|1061.6|1060.8|1061|1060.4|984
1622446200000|2021-05-31 07:30:00|1061.2||1061.2||1061.2||1061||1357
1622446210000|2021-05-31 07:30:10||1060.6||1060.6||1060.6||1060.6|0
1622446220000|2021-05-31 07:30:20|1061.4|1060.8|1061.6|1061|1061.6|1061|1061.2|1060.8|1108
1622446230000|2021-05-31 07:30:30|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1061|1060.4|376
1622446240000|2021-05-31 07:30:40|1060.8|1060|1060.6|1060|1060.8|1060|1060.6|1060|227
1622446250000|2021-05-31 07:30:50|1061|1060.2|1060.8|1060|1061|1060.2|1060.8|1060|2000
1622446260000|2021-05-31 07:31:00|1061|1060.2|1061|1060.2|1061|1060.2|1060.8|1060.2|0
1622446290000|2021-05-31 07:31:30|1061.4|1060.4|1062.2|1061.4|1062.2|1061.4|1061.4|1060.4|7790
1622446300000|2021-05-31 07:31:40|||||||||173
1622446310000|2021-05-31 07:31:50|1062.4||1062.8||1062.8||1062.4||0
1622446320000|2021-05-31 07:32:00|1062.6|1061.2|1062|1061.4|1062.6|1061.4|1061.4|1061.2|1250
1622446330000|2021-05-31 07:32:10|1062.2|1061.6|1062.8|1061.8|1062.8|1061.8|1062.2|1061.6|1000
1622446360000|2021-05-31 07:32:40|1061.8|1061.6|1062.4|1061.4|1062.8|1061.6|1061.8|1061.4|250
1622446370000|2021-05-31 07:32:50|1062.2|1061.6|1062.4|1061.8|1062.6|1061.8|1062.2|1061.6|1078
1622446400000|2021-05-31 07:33:20||1061.6||1061.4||1061.6||1061.4|0
1622446420000|2021-05-31 07:33:40|1062.2||1062.4||1062.4||1062.2||0
1622446500000|2021-05-31 07:35:00|1062.6|1061.6|1062.8|1062.2|1062.8|1062.2|1062.6|1061.6|327
1622446550000|2021-05-31 07:35:50|1063|1062.4|1064.6|1063.6|1064.6|1063.6|1063|1062.4|2830
1622446560000|2021-05-31 07:36:00|1064||1064||1064||1064||0
1622446600000|2021-05-31 07:36:40|1064.4|1063.8|1063.8|1062.8|1064.6|1064|1063.6|1062.8|2737
1622446610000|2021-05-31 07:36:50|1063.6||1063||1063.6||1063||0
1622446630000|2021-05-31 07:37:10|1062.8|1062.6|1063|1062.4|1063|1062.6|1062.8|1062.4|2
1622446640000|2021-05-31 07:37:20|1063.4|1062.6|1062.4|1061.6|1063.4|1062.6|1062.4|1061.6|4856
1622446650000|2021-05-31 07:37:30||1061.4||1061.2||1061.4||1061.2|0
1622446690000|2021-05-31 07:38:10|1062.6|1061.4|1062.8|1062.2|1062.8|1062.2|1062.6|1061.4|3162
1622446700000|2021-05-31 07:38:20|1063|1062.4|1064.8|1064|1065|1064|1063|1062.4|5523
1622446710000|2021-05-31 07:38:30|1065|1063.8|1064.8|1063.8|1065|1063.8|1064.8|1063.8|0
1622446720000|2021-05-31 07:38:40||1064||1064||1064||1064|0
1622446770000|2021-05-31 07:39:30|||||||||84
1622446810000|2021-05-31 07:40:10|1065.2|1064.2|1065|1064.2|1065.2|1064.2|1065|1064.2|0
1622446820000|2021-05-31 07:40:20|1065.2|1065.2|1065.4|1064.6|1065.4|1065.2|1065.2|1064.2|2739
1622446830000|2021-05-31 07:40:30||1064.8||1065||1065||1064.8|500
1622446860000|2021-05-31 07:41:00|1065.2|1064.8|1066.6|1065.4|1066.6|1065.4|1065.2|1064.2|1028
1622446870000|2021-05-31 07:41:10|||||||||150
1622446880000|2021-05-31 07:41:20|1066.8|1065.6|1067.2|1066.2|1067.2|1066.2|1066.8|1065.6|640
1622446900000|2021-05-31 07:41:40|1067.4||1067.4||1067.4||1067.4||0
1622446910000|2021-05-31 07:41:50|1067.2||1067.2||1067.2||1067.2||100
1622446920000|2021-05-31 07:42:00|1067.4|1066.4|1067.4|1066.8|1067.4|1066.8|1067.4|1066.4|0
1622446930000|2021-05-31 07:42:10|||||||||15
1622446940000|2021-05-31 07:42:20|1067.6|1067|1068|1067.6|1068|1067.8|1067.6|1067|2160
1622446980000|2021-05-31 07:43:00|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.6|1066.6|1908
1622446990000|2021-05-31 07:43:10|1067.6|1067|1067.6|1066.6|1067.6|1067|1067.6|1066.6|0
1622447030000|2021-05-31 07:43:50|1067.8|1066.8|1068|1067.6|1068|1067.6|1067.8|1066.8|185
1622447040000|2021-05-31 07:44:00||1067.4||1067||1067.4||1067|0
1622447050000|2021-05-31 07:44:10||1067.2||1067.8||1067.8||1067.2|0
1622447100000|2021-05-31 07:45:00|1068.2||1068.2||1068.2||1068.2||2398
1622447120000|2021-05-31 07:45:20|1068.4|1068|1068.4|1068.2|1068.4|1068.2|1068.4|1068|2787
1622447130000|2021-05-31 07:45:30||1068||1068.2||1068.2||1068|0
1622447140000|2021-05-31 07:45:40|1068.6|1068.4|1068.6|1068.4|1068.6|1068.4|1068.6|1068.4|2008
1622447150000|2021-05-31 07:45:50||1068.2||1068.4||1068.4||1068.2|2257
1622447160000|2021-05-31 07:46:00|1068.4|1068.2|1068.6|1067.8|1068.6|1068.2|1068.2|1067.8|1466
1622447170000|2021-05-31 07:46:10|1068.4||1068.2||1068.4||1068.2||0
1622447190000|2021-05-31 07:46:30|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.4|4705
1622447200000|2021-05-31 07:46:40|1068||1068||1068||1068||0
1622447220000|2021-05-31 07:47:00|1068.2|1067.8|1068|1067.6|1068.2|1067.8|1068|1067.6|250
1622447230000|2021-05-31 07:47:10|1068.2|1067.8|1067|1066.2|1068.2|1067.8|1066.8|1066.2|5656
1622447240000|2021-05-31 07:47:20||1066.4||1066.4||1066.4||1066.4|0
1622447260000|2021-05-31 07:47:40|1067.2|1066.6|1068|1067.6|1068|1067.6|1067.2|1066.6|1177
1622447300000|2021-05-31 07:48:20|1067.8|1067.8|1067.8|1067.6|1067.8|1067.8|1067.8|1067.6|5
1622447320000|2021-05-31 07:48:40|1068||1068||1068||1068||86
1622447330000|2021-05-31 07:48:50||1067.8||1067.8||1067.8||1067.8|0
1622447340000|2021-05-31 07:49:00|1068.2|1068|1068.6|1068.2|1068.6|1068.4|1068.2|1068|4268
1622447350000|2021-05-31 07:49:10|||||||||200
1622447360000|2021-05-31 07:49:20|1068.2|1068|1068.6|1068|1068.6|1068.2|1068.2|1067.8|2086
1622447370000|2021-05-31 07:49:30|1068.4||1068.4||1068.4||1068.4||0
1622447390000|2021-05-31 07:49:50|1068|1067.8|1068.4|1068|1068.4|1068.2|1068|1067.8|4000
1622447400000|2021-05-31 07:50:00|1068.6|1068.2|1068.8|1068.4|1068.8|1068.6|1068.6|1068.2|5198
1622447410000|2021-05-31 07:50:10|1068.4|1068.2|1068.8|1068.6|1068.8|1068.6|1068.2|1067.8|10962
1622447420000|2021-05-31 07:50:20|||||||||260
1622447450000|2021-05-31 07:50:50||1068.4||1068.6||1068.6||1068.4|1984
1622447460000|2021-05-31 07:51:00|1068.6|1068.4|1068.4|1067.6|1068.6|1068.4|1068|1067.4|1859
1622447470000|2021-05-31 07:51:10|1068.2||1068.2||1068.2||1068.2||0
1622447480000|2021-05-31 07:51:20|1068|1067.8|1069|1068.6|1069|1068.8|1068|1067.8|9612
1622447490000|2021-05-31 07:51:30|1068.8|1068.8|1068.4|1067.4|1068.8|1068.8|1068.2|1067.4|3160
1622447500000|2021-05-31 07:51:40|1067.8|1067.2|1067.6|1066.8|1067.8|1067.2|1067.6|1066.8|0
1622447520000|2021-05-31 07:52:00||1067||1067||1067||1067|0
1622447530000|2021-05-31 07:52:10|1067.4||1067.6||1067.6||1067.4||150
1622447540000|2021-05-31 07:52:20|1067.8||1067.8||1067.8||1067.8||0
1622447550000|2021-05-31 07:52:30|1067.6||1067.8||1067.8||1067.6||100
1622447570000|2021-05-31 07:52:50||1067.2||1067.2||1067.2||1067.2|70
1622447580000|2021-05-31 07:53:00|1067.6|1067|1067.6|1067|1067.6|1067|1067.4|1067|79
1622447630000|2021-05-31 07:53:50|1067.4||1067.4||1067.4||1067.2||3861
1622447660000|2021-05-31 07:54:20|1067.2|1066.6|1066.6|1066|1067.2|1066.8|1066.2|1066|4045
1622447670000|2021-05-31 07:54:30|1066.4||1066.6||1066.6||1066.4||0
1622447680000|2021-05-31 07:54:40|1066.4||1066.6||1066.6||1066.4||994
1622447700000|2021-05-31 07:55:00||1066.2||1066||1066.2||1066|0
1622447710000|2021-05-31 07:55:10||1066.2||1066.4||1066.4||1066|0
1622447730000|2021-05-31 07:55:30|1066.8|1066.6|1067.6|1066.8|1067.8|1067|1066.8|1066.6|2840
1622447740000|2021-05-31 07:55:40|1067.8|1067|1067.8|1066.8|1067.8|1067|1067.8|1066.8|200
1622447810000|2021-05-31 07:56:50|1068|1067|1068|1067.6|1068|1067.6|1068|1067|780
1622447840000|2021-05-31 07:57:20|1067.8|1067.8|1067.8|1067.2|1067.8|1067.8|1067.8|1067.2|678
1622447850000|2021-05-31 07:57:30|1067.6|1067|1067.8|1067|1067.8|1067.2|1067.6|1067|0
1622447860000|2021-05-31 07:57:40||1066.8||1066.8||1066.8||1066.8|0
1622447910000|2021-05-31 07:58:30|1067|1066.6|1066.8|1066.4|1067|1066.6|1066.8|1066.4|1620
1622447940000|2021-05-31 07:59:00|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|90
1622447970000|2021-05-31 07:59:30|1067|1066.2|1066|1065.4|1067|1066.4|1065.8|1065.2|16172
1622447980000|2021-05-31 07:59:40|1065.8|1065.6|1065.6|1065|1066|1065.6|1065.6|1065|0
1622447990000|2021-05-31 07:59:50|1065.4|1064.8|1065.4|1064.8|1065.6|1064.8|1065.4|1064.6|250
1622448000000|2021-05-31 08:00:00|1065.2|1064.6|1065.4|1064.4|1065.4|1064.6|1065|1064.4|250
1622448010000|2021-05-31 08:00:10||1064.6||1064.4||1064.6||1064.4|0
1622448020000|2021-05-31 08:00:20||1064.6||1064.6||1064.6||1064.6|0
1622448030000|2021-05-31 08:00:30|1065.6|1064.8|1065.6|1065|1065.6|1065|1065.4|1064.6|500
1622448050000|2021-05-31 08:00:50|1065.4||1065.4||1065.4||1065.4||0
1622448060000|2021-05-31 08:01:00|1065.2|1064.8|1065.4|1064.6|1065.4|1064.8|1065.2|1064.6|20
1622448070000|2021-05-31 08:01:10|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|80
1622448110000|2021-05-31 08:01:50|1065.4|1064.8|1065.4|1064.6|1065.4|1064.8|1065.4|1064.6|1000
1622448120000|2021-05-31 08:02:00|1065.2||1065.4||1065.4||1065.2||12
1622448150000|2021-05-31 08:02:30||1064.8||1065||1065||1064.8|0
1622448160000|2021-05-31 08:02:40|1065.6|1065.2|1065.6|1065.2|1065.6|1065.2|1065.6|1065|51
1622448170000|2021-05-31 08:02:50|1065.8|1065.4|1066.4|1066|1066.4|1066|1065.8|1065.4|798
1622448180000|2021-05-31 08:03:00|1066.2|1065.8|1066.4|1065.4|1066.4|1065.8|1066.2|1065.4|660
1622448190000|2021-05-31 08:03:10|1066.6|1065.6|1066.4|1065.6|1066.6|1065.8|1066.4|1065.6|500
1622448200000|2021-05-31 08:03:20||1065.4||1065.4||1065.4||1065.4|0
1622448250000|2021-05-31 08:04:10|1066.6||1066.6||1066.6||1066.6||0
1622448260000|2021-05-31 08:04:20|1066|1065.6|1066.6|1065.8|1066.6|1066|1066|1065.6|2
1622448340000|2021-05-31 08:05:40|1066.8|1066|1067|1066.4|1067|1066.4|1066.8|1066|1548
1622448350000|2021-05-31 08:05:50|1066.6||1066.6||1066.6||1066.6||0
1622448360000|2021-05-31 08:06:00||1066.2||1066.2||1066.2||1066.2|0
1622448390000|2021-05-31 08:06:30|1067|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|100
1622448400000|2021-05-31 08:06:40|1066.8|1066.2|1067|1066.2|1067|1066.2|1066.8|1066.2|0
1622448430000|2021-05-31 08:07:10||1066.4||1066.4||1066.4||1066.4|0
1622448440000|2021-05-31 08:07:20||1066.6||1066.6||1066.6||1066.4|1000
1622448450000|2021-05-31 08:07:30|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|1300
1622448460000|2021-05-31 08:07:40|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|0
1622448470000|2021-05-31 08:07:50|1067.2|1066.6|1068|1067.2|1068|1067.8|1067.2|1066.6|7913
1622448480000|2021-05-31 08:08:00|1067.8|1067.4|1068|1067.4|1068|1067.6|1067.8|1067.4|2951
1622448490000|2021-05-31 08:08:10|1067.8|1067.2|1068|1067.2|1068|1067.4|1067.6|1067.2|0
1622448500000|2021-05-31 08:08:20|1067.8|1067.4|1067.2|1066.6|1068|1067.4|1067.2|1066.6|1690
1622448520000|2021-05-31 08:08:40|1067.4|1066.8|1067.6|1067|1067.6|1067|1067.4|1066.8|0
1622448540000|2021-05-31 08:09:00|1067.4|1066.8|1067.6|1066.6|1067.6|1066.8|1067.4|1066.6|0
1622448550000|2021-05-31 08:09:10|1067.4||1067.6||1067.6||1067.4||0
1622448570000|2021-05-31 08:09:30|1067.4||1067.4||1067.4||1067.4||0
1622448590000|2021-05-31 08:09:50|1067.2|1066.4|1067|1066.4|1067.2|1066.4|1067|1066.4|0
1622448620000|2021-05-31 08:10:20|1066.8|1066.6|1067.6|1067|1067.6|1067|1066.8|1066.4|5880
1622448630000|2021-05-31 08:10:30|1067.8|1067.2|1068|1067.4|1068|1067.4|1067.8|1067.2|0
1622448650000|2021-05-31 08:10:50|1068.2|1067.6|1068.2|1067.8|1068.2|1067.8|1068|1067.6|2201
1622448660000|2021-05-31 08:11:00||1067.6||1067.6||1067.6||1067.6|0
1622448700000|2021-05-31 08:11:40|1068.4|1067.8|1068.6|1068|1068.6|1068.4|1068.4|1067.8|2492
1622448780000|2021-05-31 08:13:00||1068.2||1068||1068.2||1068|0
1622448790000|2021-05-31 08:13:10|1068.4|1067.8|1068.2|1067.6|1068.4|1067.8|1068.2|1067.6|580
1622448800000|2021-05-31 08:13:20|1068||1068||1068||1068||0
1622448810000|2021-05-31 08:13:30||1067.8||1067.6||1067.8||1067.6|355
1622448820000|2021-05-31 08:13:40|1067.8|1067.4|1067.6|1067|1067.8|1067.4|1067.6|1067|0
1622448830000|2021-05-31 08:13:50|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|540
1622448840000|2021-05-31 08:14:00|1067.8|1067.2|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|0
1622448860000|2021-05-31 08:14:20|1067|1066.8|1067.8|1067|1067.8|1067|1067|1066.8|10000
1622448890000|2021-05-31 08:14:50|1067.6|1066.8|1067.6|1066.6|1067.6|1066.8|1067.6|1066.6|0
1622448900000|2021-05-31 08:15:00|1067.4||1067.4||1067.4||1067.4||0
1622448920000|2021-05-31 08:15:20|1067|1066.8|1067|1066.6|1067.2|1066.8|1067|1066.6|1000
1622448930000|2021-05-31 08:15:30|1066.8|1066.4|1066.6|1065.8|1066.8|1066.4|1066.2|1065.8|3921
1622448950000|2021-05-31 08:15:50|1066.4|1065.6|1066.2|1065.2|1066.4|1065.6|1066.2|1065.2|1214
1622448970000|2021-05-31 08:16:10|1066.4|1065.6|1066.6|1065.8|1066.6|1066|1066.4|1065.6|1009
1622448980000|2021-05-31 08:16:20||1066||1066||1066||1066|0
1622448990000|2021-05-31 08:16:30||1066.4||1066.2||1066.4||1066|200
1622449000000|2021-05-31 08:16:40|1066.4|1066.4|1066.4|1065.8|1066.4|1066.4|1066.4|1065.8|1263
1622449020000|2021-05-31 08:17:00||1066||1066||1066||1066|0
1622449030000|2021-05-31 08:17:10|1066.2|1065.8|1066|1065.2|1066.2|1065.8|1065.8|1065.2|6064
1622449060000|2021-05-31 08:17:40|1066.2|1065.4|1066.4|1065.8|1066.4|1066|1066.2|1065.4|1756
1622449080000|2021-05-31 08:18:00|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1622449090000|2021-05-31 08:18:10|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1622449100000|2021-05-31 08:18:20|1066.2|1065.6|1066.6|1065.8|1066.6|1065.8|1066.2|1065.6|511
1622449110000|2021-05-31 08:18:30|1066.2|1066.2|1066.4|1065.8|1066.6|1066.2|1066.2|1065.8|7571
1622449120000|2021-05-31 08:18:40|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|211
1622449130000|2021-05-31 08:18:50|1066.2|1065.6|1066.2|1065.6|1066.2|1065.8|1066|1065.6|404
1622449150000|2021-05-31 08:19:10|1066|1065.8|1066.4|1065.8|1066.6|1065.8|1066|1065.8|4959
1622449160000|2021-05-31 08:19:20|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|0
1622449170000|2021-05-31 08:19:30|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|250
1622449180000|2021-05-31 08:19:40|1066.6|1066|1066.4|1066|1066.6|1066.2|1066.4|1066|703
1622449190000|2021-05-31 08:19:50|1066.2|1065.8|1066.4|1065.6|1066.4|1065.8|1066.2|1065.6|213
1622449210000|2021-05-31 08:20:10|1066.2|1065.4|1066|1065.2|1066.2|1065.6|1065.6|1065.2|3871
1622449230000|2021-05-31 08:20:30|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|1066.2|1065.4|0
1622449250000|2021-05-31 08:20:50|1066|1065.2|1066|1065.2|1066|1065.2|1066|1065.2|0
1622449270000|2021-05-31 08:21:10||1065||1065.2||1065.2||1065|0
1622449350000|2021-05-31 08:22:30||1065.4||1065.4||1065.4||1065.4|0
1622449380000|2021-05-31 08:23:00||1065.2||1065.2||1065.2||1065.2|0
1622449400000|2021-05-31 08:23:20|1065.8|1065|1064.6|1064|1065.8|1065.2|1064.6|1064|5822
1622449430000|2021-05-31 08:23:50|1064.4|1063.6|1064|1063.2|1064.4|1063.6|1064|1063.2|0
1622449450000|2021-05-31 08:24:10|1063.8|1063|1063.8|1062.8|1063.8|1063|1063.8|1062.8|0
1622449470000|2021-05-31 08:24:30|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|1000
1622449490000|2021-05-31 08:24:50|1063.8|1062.8|1063.8|1063|1063.8|1063|1063.8|1062.8|0
1622449510000|2021-05-31 08:25:10|1063.6|1062.8|1063.6|1062.8|1063.6|1062.8|1063.6|1062.6|0
1622449520000|2021-05-31 08:25:20|1063.8|1063|1063.2|1062.4|1063.8|1063.4|1063.2|1062.4|3921
1622449530000|2021-05-31 08:25:30||1062.6||1062.4||1062.6||1062.4|25
1622449540000|2021-05-31 08:25:40|1063|1062.2|1063|1062.4|1063|1062.4|1063|1062.2|0
1622449580000|2021-05-31 08:26:20|||||||||100
1622449620000|2021-05-31 08:27:00||1062.2||1062.2||1062.2||1062.2|0
1622449630000|2021-05-31 08:27:10|1063.2|1062.4|1063.2|1062.6|1063.2|1062.8|1063.2|1062.4|1480
1622449650000|2021-05-31 08:27:30||1062.8||1062.6||1062.8||1062.6|93
1622449660000|2021-05-31 08:27:40||1062.4||1062.4||1062.4||1062.4|0
1622449680000|2021-05-31 08:28:00|1063|1062.2|1063|1062.2|1063|1062.2|1063|1062.2|0
1622449690000|2021-05-31 08:28:10|1063.2|1062.4|1063.2|1062.6|1063.2|1062.6|1063.2|1062.2|9
1622449700000|2021-05-31 08:28:20|1063.4|1062.8|1063.6|1063|1063.8|1063|1063.4|1062.8|722
1622449710000|2021-05-31 08:28:30|1063.8|1062.8|1063.8|1063|1063.8|1063|1063.8|1062.8|0
1622449760000|2021-05-31 08:29:20|1063.6|1062.8|1063.4|1062.8|1063.6|1062.8|1063.4|1062.8|84
1622449770000|2021-05-31 08:29:30|||||||||50
1622449780000|2021-05-31 08:29:40||1062.6||1062.6||1062.6||1062.6|0
1622449900000|2021-05-31 08:31:40|1063.2||1063.2||1063.2||1063.2||70
1622449910000|2021-05-31 08:31:50|1063.4|1062.8|1063.4|1062.6|1063.4|1063|1063.4|1062.6|185
1622449940000|2021-05-31 08:32:20||1062.8||1062.8||1062.8||1062.8|0
1622449970000|2021-05-31 08:32:50|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1622450040000|2021-05-31 08:34:00|||||||||51
1622450050000|2021-05-31 08:34:10|1063|1062.8|1061.6|1060.8|1063|1062.8|1061.6|1060.6|4839
1622450090000|2021-05-31 08:34:50|1061.8|1061|1061.6|1061|1061.8|1061.2|1061.6|1061|798
1622450100000|2021-05-31 08:35:00|1061.8|1060.8|1061.2|1060.6|1061.8|1060.8|1061|1060.2|250
1622450110000|2021-05-31 08:35:10|1061.4|1060.8|1061.6|1061.2|1061.6|1061.2|1061.4|1060.8|1672
1622450130000|2021-05-31 08:35:30||1061||1061||1061||1061|0
1622450180000|2021-05-31 08:36:20|1061.8|1061.2|1061.4|1060.8|1061.8|1061.2|1061.4|1060.8|375
1622450190000|2021-05-31 08:36:30||1060.6||1060.6||1060.6||1060.6|0
1622450220000|2021-05-31 08:37:00||1060.8||1060.8||1060.8||1060.8|0
1622450280000|2021-05-31 08:38:00|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1622450290000|2021-05-31 08:38:10|1061|1060.4|1061|1060.2|1061|1060.4|1060.8|1060|496
1622450300000|2021-05-31 08:38:20|1060.8|1060|1060.8|1060|1060.8|1060|1060.8|1060|0
1622450390000|2021-05-31 08:39:50||1060.4||1060.4||1060.4||1060.4|0
1622450420000|2021-05-31 08:40:20|1061|1060.6|1061.6|1061|1061.6|1061.4|1061|1060.6|3666
1622450460000|2021-05-31 08:41:00|1061|1060.8|1061.2|1060.4|1061.6|1061|1061|1060.4|10860
1622450470000|2021-05-31 08:41:10|1061|1060.2|1060.8|1060|1061|1060.2|1060.8|1060|4210
1622450480000|2021-05-31 08:41:20|1061|1060.2|1060.8|1060|1061|1060.2|1060.8|1060|1450
1622450510000|2021-05-31 08:41:50|1060.6|1059.8|1059.2|1058.6|1060.6|1060|1059|1058.6|22213
1622450520000|2021-05-31 08:42:00|1059.4|1058.8|1059.2|1058.6|1059.6|1059.2|1059|1058.6|3034
1622450530000|2021-05-31 08:42:10|1059.4|1058.8|1059.4|1059|1059.6|1059.2|1059.4|1058.8|1515
1622450560000|2021-05-31 08:42:40|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|2027
1622450590000|2021-05-31 08:43:10|1060.4|1059.8|1060.8|1059.8|1060.8|1060.2|1060.4|1059.8|3007
1622450610000|2021-05-31 08:43:30|1060.6||1060.6||1060.6||1060.6||0
1622450620000|2021-05-31 08:43:40|1060.8||1060.8||1060.8||1060.8||0
1622450650000|2021-05-31 08:44:10||1060||1060.2||1060.2||1060|200
1622450660000|2021-05-31 08:44:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1622450680000|2021-05-31 08:44:40|1060.4|1059.8|1060.6|1059.8|1060.6|1059.8|1060.4|1059.8|0
1622450690000|2021-05-31 08:44:50|1060.2|1059.6|1060|1059.4|1060.2|1059.6|1060|1059.4|0
1622450700000|2021-05-31 08:45:00|1059.8|1059.6|1060.2|1059.2|1060.2|1059.6|1059.8|1059.2|528
1622450720000|2021-05-31 08:45:20|1060||1060||1060||1060||0
1622450780000|2021-05-31 08:46:20|1060.2|1059.4|1060|1059.2|1060.2|1059.4|1060|1059.2|500
1622450810000|2021-05-31 08:46:50||1059.4||1059.4||1059.6||1059.4|0
1622450820000|2021-05-31 08:47:00||1059.2||1059.2||1059.2||1059.2|0
1622450840000|2021-05-31 08:47:20|1059.8||1059.6||1059.8||1059.6||0
1622450870000|2021-05-31 08:47:50|1059.8|1059.4|1059.8|1059.2|1060.2|1059.6|1059.8|1059.2|986
1622450910000|2021-05-31 08:48:30|1059.6|1059|1058.8|1058|1059.6|1059|1058.8|1058|3675
1622450920000|2021-05-31 08:48:40|1058.6|1057.8|1058|1057.2|1058.6|1057.8|1058|1057|1294
1622450930000|2021-05-31 08:48:50|1058.2||1058.2||1058.2||1058.2||0
1622450940000|2021-05-31 08:49:00|1058.4||1058.4||1058.4||1058.4||0
1622450970000|2021-05-31 08:49:30|1058.2|1057.4|1058|1057.4|1058.2|1057.4|1058|1057.4|2
1622450980000|2021-05-31 08:49:40||1057.2||1057.2||1057.2||1057.2|0
1622450990000|2021-05-31 08:49:50||1057.4||1057.4||1057.4||1057.4|0
1622451000000|2021-05-31 08:50:00|1057.8|1057.2|1057.6|1057|1057.8|1057.2|1057.6|1057|500
1622451030000|2021-05-31 08:50:30|1057.4|1056.6|1057.4|1056.4|1057.4|1056.6|1057.2|1056.4|78
1622451040000|2021-05-31 08:50:40|1057.2|1056.6|1057.4|1056.4|1057.4|1056.6|1057.2|1056.4|0
1622451050000|2021-05-31 08:50:50|1057.2|1056.6|1056.8|1056.2|1057.4|1057|1056.6|1056.2|11282
1622451060000|2021-05-31 08:51:00|1056.6||1056.6||1056.6||1056.6||0
1622451070000|2021-05-31 08:51:10|1056.4||1056.4||1056.4||1056.4||0
1622451080000|2021-05-31 08:51:20|1056.6|1056.4|1056.8|1056.2|1057|1056.4|1056.6|1056.2|1202
1622451090000|2021-05-31 08:51:30|1056.4||1056.4||1056.4||1056.4||0
1622451100000|2021-05-31 08:51:40|1056|1055.8|1055.6|1055|1056.4|1055.8|1055.4|1055|13252
1622451110000|2021-05-31 08:51:50|1055.8|1055.2|1056|1055.4|1056.2|1055.6|1055.6|1055.2|1999
1622451130000|2021-05-31 08:52:10|1055.8|1055.2|1056.2|1055.6|1056.2|1055.8|1055.8|1055.2|1050
1622451150000|2021-05-31 08:52:30|1056.4|1055.8|1056.4|1055.8|1056.4|1056|1056.4|1055.8|917
1622451170000|2021-05-31 08:52:50||1055.6||1055.6||1055.6||1055.6|0
1622451210000|2021-05-31 08:53:30||1055.8||1055.8||1055.8||1055.8|40
1622451220000|2021-05-31 08:53:40|1056.6|1056|1056.6|1056|1056.8|1056.2|1056.6|1056|1170
1622451240000|2021-05-31 08:54:00||1055.8||1055.8||1055.8||1055.8|0
1622451250000|2021-05-31 08:54:10|1056|1055.6|1056|1055.2|1056.4|1056|1055.8|1055.2|12046
1622451330000|2021-05-31 08:55:30||1055||1055||1055||1055|0
1622451340000|2021-05-31 08:55:40|1055.8|1055.2|1055.8|1055.4|1056.2|1055.8|1055.2|1055|43206
1622451350000|2021-05-31 08:55:50|1055.6|1055.2|1055.4|1055|1055.8|1055.2|1055.2|1055|45013
1622451360000|2021-05-31 08:56:00|1055.6|1055.4|1056.2|1055.8|1056.2|1056|1055.6|1055.4|9429
1622451370000|2021-05-31 08:56:10|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.4|1000
1622451380000|2021-05-31 08:56:20|1056.2|1055.8|1056.2|1055.6|1056.2|1056|1056.2|1055.6|800
1622451400000|2021-05-31 08:56:40|1056.6|1055.8|1056.6|1056.2|1056.6|1056.2|1056.6|1055.8|1148
1622451410000|2021-05-31 08:56:50||1056||1056||1056||1056|0
1622451450000|2021-05-31 08:57:30||1055.8||1055.8||1055.8||1055.8|0
1622451500000|2021-05-31 08:58:20||1056||1056||1056||1056|0
1622451540000|2021-05-31 08:59:00|1056|1055.8|1055.8|1055.4|1056|1055.8|1055.8|1055.4|1966
1622451580000|2021-05-31 08:59:40|||||||||200
1622451600000|2021-05-31 09:00:00|1055.6|1055.2|1056|1055.6|1056|1055.6|1055.4|1055|7077
1622451630000|2021-05-31 09:00:30|||||||||5
1622451700000|2021-05-31 09:01:40|1055.8|1055.8|1056.2|1056|1056.2|1056|1055.8|1055.8|10152
1622451730000|2021-05-31 09:02:10|1056.4|1056.2|1056.6|1056.2|1056.8|1056.4|1056.4|1056.2|773
1622451750000|2021-05-31 09:02:30||1056||1056||1056||1056|0
1622451770000|2021-05-31 09:02:50|1056.4|1055.8|1056.2|1055.8|1056.4|1055.8|1056.2|1055.8|1000
1622451800000|2021-05-31 09:03:20|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|317
1622451810000|2021-05-31 09:03:30||1056.2||1056||1056.2||1056|200
1622451820000|2021-05-31 09:03:40|1056.4|1055.8|1056|1055.6|1056.4|1055.8|1055.8|1055.6|306
1622451840000|2021-05-31 09:04:00|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056.2|1055.6|252
1622451870000|2021-05-31 09:04:30||1055.8||1055.6||1055.8||1055.6|0
1622451960000|2021-05-31 09:06:00|1056.4|1055.8|1056.6|1056.2|1056.6|1056.2|1056.4|1055.8|911
1622452040000|2021-05-31 09:07:20|1056.8|1056.6|1056.6|1056.2|1057|1056.6|1056.6|1056.2|2000
1622452070000|2021-05-31 09:07:50|||||||||750
1622452090000|2021-05-31 09:08:10|||||||||1500
1622452130000|2021-05-31 09:08:50|1056|1055.8|1056.4|1056|1056.4|1056.2|1056|1055.8|7312
1622452140000|2021-05-31 09:09:00|1056.2||1056.4||1056.4||1056.2||130
1622452160000|2021-05-31 09:09:20|1056.2||1056.4||1056.4||1056.2||81
1622452170000|2021-05-31 09:09:30|1056.2||1056.2||1056.2||1056.2||0
1622452180000|2021-05-31 09:09:40||1055.8||1055.8||1055.8||1055.8|0
1622452190000|2021-05-31 09:09:50|1056.4|1056|1056.6|1056|1056.6|1056.2|1056.4|1056|968
1622452200000|2021-05-31 09:10:00|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|0
1622452210000|2021-05-31 09:10:10|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1622452250000|2021-05-31 09:10:50|1056.2|1055.6|1055.8|1055.4|1056.2|1055.6|1055.8|1055.4|1000
1622452310000|2021-05-31 09:11:50|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.2|1055|8980
1622452320000|2021-05-31 09:12:00|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|3032
1622452380000|2021-05-31 09:13:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|702
1622452390000|2021-05-31 09:13:10|1055.8|1055.4|1055.6|1055.2|1056|1055.4|1055.6|1055.2|500
1622452400000|2021-05-31 09:13:20||1055||1055||1055||1055|0
1622452420000|2021-05-31 09:13:40|||||||||6
1622452430000|2021-05-31 09:13:50||1055.2||1055.2||1055.2||1055.2|0
1622452470000|2021-05-31 09:14:30||1055||1055||1055||1055|0
1622452550000|2021-05-31 09:15:50||1055.2||1055.2||1055.2||1055.2|0
1622452560000|2021-05-31 09:16:00|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1000
1622452570000|2021-05-31 09:16:10||1055.2||1055.2||1055.2||1055.2|0
1622452580000|2021-05-31 09:16:20||1055.4||1055.4||1055.4||1055.4|0
1622452590000|2021-05-31 09:16:30||1055.2||1055.2||1055.2||1055.2|0
1622452610000|2021-05-31 09:16:50||1055.4||1055.4||1055.4||1055.2|0
1622452630000|2021-05-31 09:17:10|1056|1055.6|1056|1055.6|1056|1055.8|1056|1055.6|1756
1622452640000|2021-05-31 09:17:20|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|3000
1622452650000|2021-05-31 09:17:30||1055.6||1055.4||1055.6||1055.4|0
1622452780000|2021-05-31 09:19:40|1056|1055.6|1056|1055.6|1056|1055.6|1056|1055.6|332
1622452790000|2021-05-31 09:19:50|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|791
1622452800000|2021-05-31 09:20:00|1056.2||1056.2||1056.2||1056.2||0
1622452810000|2021-05-31 09:20:10|1056.4|1056.2|1056.4|1056|1056.4|1056.2|1056.4|1056|500
1622452830000|2021-05-31 09:20:30|1056.6|1056.2|1056.6|1056.4|1056.6|1056.4|1056.6|1056.2|1449
1622452840000|2021-05-31 09:20:40|||||||||345
1622452850000|2021-05-31 09:20:50|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|278
1622452860000|2021-05-31 09:21:00||1056.4||1056.6||1056.6||1056.4|1872
1622452870000|2021-05-31 09:21:10|1057|1056.8|1057|1056.8|1057|1056.8|1057|1056.8|654
1622452880000|2021-05-31 09:21:20||1056.6||1056.6||1056.6||1056.6|0
1622452890000|2021-05-31 09:21:30||1056.4||1056.8||1056.8||1056.4|400
1622452900000|2021-05-31 09:21:40||1056.6||1056.6||1056.6||1056.6|0
1622452910000|2021-05-31 09:21:50|1056.8|1056.4|1057|1056.6|1057|1056.8|1056.8|1056.4|1900
1622452930000|2021-05-31 09:22:10||1056.8||1056.8||1056.8||1056.8|400
1622452940000|2021-05-31 09:22:20|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|1056.8|1056.6|0
1622452950000|2021-05-31 09:22:30|1057|1056.8|1057|1056.6|1057|1056.8|1057|1056.6|568
1622453050000|2021-05-31 09:24:10||1056.8||1056.8||1056.8||1056.6|0
1622453060000|2021-05-31 09:24:20||1056.6||1056.6||1056.6||1056.6|0
1622453070000|2021-05-31 09:24:30||1056.8||1056.8||1056.8||1056.8|0
1622453090000|2021-05-31 09:24:50|1057.2|1057|1057.2|1056.8|1057.2|1057|1057.2|1056.8|311
1622453100000|2021-05-31 09:25:00|1057.6|1057|1057.2|1057|1057.6|1057.2|1057.2|1057|269
1622453140000|2021-05-31 09:25:40|1057.4|1057.2|1057.4|1057|1057.6|1057.4|1057.4|1057|682
1622453160000|2021-05-31 09:26:00|1057.2|1056.6|1057.2|1057|1057.2|1057|1057.2|1056.6|5776
1622453170000|2021-05-31 09:26:10|1057.6|1057.4|1057.2|1056.6|1057.6|1057.4|1057.2|1056.6|7303
1622453190000|2021-05-31 09:26:30|1057||1057||1057||1056.8||1200
1622453200000|2021-05-31 09:26:40|1056.8||1056.8||1056.8||1056.8||400
1622453210000|2021-05-31 09:26:50|1056.6|1056.4|1056|1055.6|1056.6|1056.4|1056|1055.6|1901
1622453220000|2021-05-31 09:27:00|1056.2|1056|1056.4|1055.6|1056.4|1056|1056|1055.6|1200
1622453360000|2021-05-31 09:29:20|1056.2|1055.8|1055.8|1055.2|1056.2|1055.8|1055.4|1055.2|4633
1622453410000|2021-05-31 09:30:10||1055.4||1055.4||1055.4||1055.4|0
1622453420000|2021-05-31 09:30:20|1055.6|1055.2|1055.8|1055.2|1055.8|1055.2|1055.6|1055.2|378
1622453440000|2021-05-31 09:30:40|1055.6|1055.4|1055.8|1055.2|1055.8|1055.4|1055.6|1055.2|250
1622453450000|2021-05-31 09:30:50|1055.6|1055|1055.6|1055.2|1055.8|1055.4|1055.2|1055|26533
1622453460000|2021-05-31 09:31:00|1055.8||1055.8||1055.8||1055.8||0
1622453570000|2021-05-31 09:32:50|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.6|1055|0
1622453610000|2021-05-31 09:33:30|||||||||141
1622453730000|2021-05-31 09:35:30|1056|1055.4|1056.8|1056.2|1056.8|1056.4|1056|1055.4|6098
1622453740000|2021-05-31 09:35:40|1057|1056.8|1057|1056.8|1057|1056.8|1057|1056.8|1574
1622453770000|2021-05-31 09:36:10|1057.2||1057||1057.2||1057||0
1622453780000|2021-05-31 09:36:20|||||||||2
1622453800000|2021-05-31 09:36:40|1057.2||1057.2||1057.2||1057.2||0
1622453810000|2021-05-31 09:36:50|1057||1057.4||1057.4||1057||1000
1622453820000|2021-05-31 09:37:00|1057||1057||1057||1057||0
1622453960000|2021-05-31 09:39:20|1056.8|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|1802
1622453970000|2021-05-31 09:39:30||1056.8||1056.6||1056.8||1056.6|0
1622453980000|2021-05-31 09:39:40|||||||||47
1622453990000|2021-05-31 09:39:50||1056.8||1056.6||1056.8||1056.6|100
1622454020000|2021-05-31 09:40:20|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|1000
1622454060000|2021-05-31 09:41:00|1057||1057||1057||1057||0
1622454150000|2021-05-31 09:42:30|1057.2|1056.8|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|250
1622454190000|2021-05-31 09:43:10|1057||1057||1057||1057||0
1622454250000|2021-05-31 09:44:10|1057.2|1056.8|1057.4|1057|1057.4|1057.2|1057.2|1056.8|36
1622454260000|2021-05-31 09:44:20||1056.8||1056.8||1056.8||1056.8|0
1622454270000|2021-05-31 09:44:30||1057||1057||1057||1057|0
1622454310000|2021-05-31 09:45:10||1057.2||1057.2||1057.2||1057.2|0
1622454360000|2021-05-31 09:46:00|||||||||5
1622454380000|2021-05-31 09:46:20|1057.6|1057.4|1058.2|1057.8|1058.2|1057.8|1057.6|1057.4|4418
1622454390000|2021-05-31 09:46:30||1058||1058||1058||1058|0
1622454410000|2021-05-31 09:46:50||1057.8||1057.8||1057.8||1057.8|354
1622454440000|2021-05-31 09:47:20|1058|1057.6|1058|1057.6|1058|1057.6|1058|1057.4|785
1622454450000|2021-05-31 09:47:30|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|1058.2|1057.8|0
1622454460000|2021-05-31 09:47:40|1058||1058||1058||1058||0
1622454490000|2021-05-31 09:48:10||1057.6||1057.6||1057.6||1057.6|0
1622454510000|2021-05-31 09:48:30||1057.8||1057.8||1057.8||1057.8|0
1622454550000|2021-05-31 09:49:10|1057.8|1057.6|1057.6|1057|1057.8|1057.6|1057.2|1056.8|4093
1622454560000|2021-05-31 09:49:20|1057.4|1057.2|1057.2|1056.6|1057.6|1057.2|1057.2|1056.6|2000
1622454580000|2021-05-31 09:49:40||1056.8||1056.8||1056.8||1056.8|0
1622454600000|2021-05-31 09:50:00|1057.4|1057|1057.6|1057|1057.6|1057.4|1057.4|1057|4342
1622454700000|2021-05-31 09:51:40|1057.4||1057.4||1057.4||1057.4||0
1622454720000|2021-05-31 09:52:00|||||||||100
1622454730000|2021-05-31 09:52:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|202
1622454780000|2021-05-31 09:53:00||1056.8||1056.8||1056.8||1056.8|0
1622454790000|2021-05-31 09:53:10|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|1469
1622454810000|2021-05-31 09:53:30|1056.8|1056.2|1056.6|1056|1056.8|1056.4|1056.2|1055.8|18049
1622454840000|2021-05-31 09:54:00|1056.4|1056.4|1056.8|1056.4|1056.8|1056.6|1056.4|1056|4956
1622454850000|2021-05-31 09:54:10||1056.2||1056.2||1056.2||1056.2|0
1622454870000|2021-05-31 09:54:30|1056.6|1056.4|1056.8|1056.4|1056.8|1056.6|1056.4|1056|4110
1622454900000|2021-05-31 09:55:00|1056.6|1056.2|1056.6|1056|1056.6|1056.2|1056.6|1056|300
1622454910000|2021-05-31 09:55:10|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|3153
1622454920000|2021-05-31 09:55:20|||||||||1000
1622454950000|2021-05-31 09:55:50|1056.6|1056|1056.4|1056|1056.6|1056.4|1056.2|1056|2745
1622454960000|2021-05-31 09:56:00|1056.6||1056.6||1056.6||1056.6||0
1622454970000|2021-05-31 09:56:10|1056.4|1055.8|1056.4|1055.8|1056.4|1056|1056.2|1055.8|2026
1622455000000|2021-05-31 09:56:40|1056.2||1056.4||1056.4||1056.2||0
1622455010000|2021-05-31 09:56:50|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|1056.2|1055.6|0
1622455020000|2021-05-31 09:57:00|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|24
1622455040000|2021-05-31 09:57:20|1055.6|1055.4|1056|1055.4|1056|1055.6|1055.2|1055|22752
1622455050000|2021-05-31 09:57:30||1055.6||1055.6||1055.6||1055.6|0
1622455070000|2021-05-31 09:57:50|1056.2|1055.8|1056.4|1056|1056.4|1056|1056.2|1055.8|4406
1622455090000|2021-05-31 09:58:10|||||||||200
1622455100000|2021-05-31 09:58:20|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1055.6|1055.2|1875
1622455110000|2021-05-31 09:58:30|1056.2|1055.6|1055.6|1055.2|1056.2|1056|1055.2|1055|29493
1622455120000|2021-05-31 09:58:40|1055.4|1055|1055.4|1055|1055.4|1055|1055.2|1055|17153
1622455130000|2021-05-31 09:58:50|1055.6|1055.2|1056.2|1055.6|1056.6|1056.4|1055.6|1055.2|28769
1622455150000|2021-05-31 09:59:10||1055.8||1055.8||1055.8||1055.8|0
1622455160000|2021-05-31 09:59:20|1056.4|1056.2|1057|1056.4|1057.4|1056.8|1056.4|1056.2|5449
1622455170000|2021-05-31 09:59:30|1056.8|1056.6|1056.8|1056.2|1056.8|1056.6|1056.8|1056.2|1250
1622455180000|2021-05-31 09:59:40||1056.4||1056.4||1056.4||1056.4|0
1622455190000|2021-05-31 09:59:50|1057|1056.6|1057.4|1056.8|1057.6|1057|1057|1056.6|6454
1622455220000|2021-05-31 10:00:20||1057||1056.8||1057||1056.8|0
1622455230000|2021-05-31 10:00:30||1057||1056.8||1057||1056.8|0
1622455240000|2021-05-31 10:00:40|1057.6|1057|1057.6|1057|1058.2|1057.8|1057.6|1057|9080
1622455250000|2021-05-31 10:00:50|1057.8|1057.2|1058|1057.4|1058|1057.6|1057.8|1057.2|3441
1622455260000|2021-05-31 10:01:00|1058.2|1057.6|1058.6|1058|1058.6|1058|1058.2|1057.6|164
1622455270000|2021-05-31 10:01:10|1058.4|1057.8|1058.2|1057.6|1058.4|1057.8|1058.2|1057.6|143
1622455300000|2021-05-31 10:01:40||1057.8||1057.8||1057.8||1057.8|0
1622455310000|2021-05-31 10:01:50||1057.6||1057.6||1057.6||1057.6|0
1622455320000|2021-05-31 10:02:00||1057.8||1057.8||1057.8||1057.8|0
1622455330000|2021-05-31 10:02:10|1058.4||1058.4||1058.4||1058.4||0
1622455350000|2021-05-31 10:02:30|1058.2|1058.2|1058.4|1058|1058.4|1058.2|1058.2|1057.8|3106
1622455360000|2021-05-31 10:02:40||1057.8||1057.8||1057.8||1057.8|0
1622455400000|2021-05-31 10:03:20|1058.6|1058|1059|1058.6|1059|1058.6|1058.6|1058|866
1622455440000|2021-05-31 10:04:00|1059.2|1058.8|1059|1058.8|1059.6|1059|1059|1058.8|1086
1622455450000|2021-05-31 10:04:10||1058.6||1058.6||1058.6||1058.6|0
1622455500000|2021-05-31 10:05:00||1058.8||1058.8||1058.8||1058.8|0
1622455510000|2021-05-31 10:05:10||1058.6||1058.6||1058.6||1058.6|0
1622455540000|2021-05-31 10:05:40|1058.8|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|188
1622455560000|2021-05-31 10:06:00|1058.6||1058.8||1058.8||1058.6||502
1622455580000|2021-05-31 10:06:20|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|2500
1622455590000|2021-05-31 10:06:30|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|249
1622455650000|2021-05-31 10:07:30|1058.6|1058|1058.2|1057.6|1058.6|1058|1058.2|1057.6|742
1622455660000|2021-05-31 10:07:40|1058.4|1058|1058.6|1058|1058.6|1058|1058.4|1058|786
1622455670000|2021-05-31 10:07:50|1058.8|1058.2|1058.8|1058.6|1058.8|1058.6|1058.8|1058|1347
1622455700000|2021-05-31 10:08:20|1059||1059||1059.2||1059||549
1622455710000|2021-05-31 10:08:30|1058.8||1059||1059||1058.8||595
1622455720000|2021-05-31 10:08:40|||||||||80
1622455770000|2021-05-31 10:09:30|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|1005
1622455780000|2021-05-31 10:09:40||1058.6||1058.6||1058.6||1058.6|0
1622455800000|2021-05-31 10:10:00||1058.8||1058.8||1058.8||1058.8|0
1622455820000|2021-05-31 10:10:20|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059|1058.6|1340
1622455850000|2021-05-31 10:10:50|1059||1059.2||1059.2||1059||40
1622455860000|2021-05-31 10:11:00|1058.8|1058.8|1059.6|1059|1059.6|1059.4|1058.8|1058.8|1020
1622455920000|2021-05-31 10:12:00|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|252
1622455960000|2021-05-31 10:12:40|1059.2||1059.4||1059.4||1059.2||0
1622455970000|2021-05-31 10:12:50|1059.2||1059.2||1059.2||1059.2||0
1622456010000|2021-05-31 10:13:30|||||||||100
1622456040000|2021-05-31 10:14:00||1058.6||1058.8||1058.8||1058.6|0
1622456090000|2021-05-31 10:14:50||1058.6||1058.6||1058.6||1058.6|0
1622456100000|2021-05-31 10:15:00|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|524
1622456110000|2021-05-31 10:15:10||1059||1059||1059||1059|0
1622456120000|2021-05-31 10:15:20|1059|1058.8|1059.2|1058.8|1059.2|1058.8|1059|1058.6|550
1622456130000|2021-05-31 10:15:30|1059.4|1059|1060|1059.4|1060|1059.4|1059.4|1059|630
1622456160000|2021-05-31 10:16:00|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|1060.2|1059.6|0
1622456200000|2021-05-31 10:16:40|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1622456310000|2021-05-31 10:18:30||1059.6||1059.6||1059.6||1059.6|0
1622456410000|2021-05-31 10:20:10|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1060|1059.6|186
1622456440000|2021-05-31 10:20:40|1059.8||1059.8||1059.8||1059.8||0
1622456460000|2021-05-31 10:21:00||1059.4||1059.4||1059.4||1059.4|1
1622456470000|2021-05-31 10:21:10||1059.6||1059.6||1059.6||1059.6|0
1622456530000|2021-05-31 10:22:10|1060||1060.2||1060.2||1060||83
1622456550000|2021-05-31 10:22:30|1060.4|1059.8|1060.4|1059.8|1060.4|1060|1060.4|1059.8|595
1622456560000|2021-05-31 10:22:40|1060.2||1060.2||1060.2||1060.2||0
1622456630000|2021-05-31 10:23:50|1060.4|1060|1061.8|1061.4|1061.8|1061.4|1060.4|1060|9689
1622456640000|2021-05-31 10:24:00|1061.6||1061.6||1061.6||1061.6||0
1622456660000|2021-05-31 10:24:20|1061.4|1061.2|1061.4|1061|1061.4|1061.2|1061.4|1061|2387
1622456700000|2021-05-31 10:25:00|1061.2||1061.2||1061.2||1061.2||298
1622456710000|2021-05-31 10:25:10|1061.4||1061.4||1061.4||1061.4||0
1622456760000|2021-05-31 10:26:00|||||||||22
1622456840000|2021-05-31 10:27:20|1061.6|1061.2|1062|1061.4|1062.2|1061.4|1061.6|1061.2|553
1622456850000|2021-05-31 10:27:30||1061.6||1061.6||1061.6||1061.6|0
1622456880000|2021-05-31 10:28:00||1061.8||1061.8||1061.8||1061.8|0
1622456900000|2021-05-31 10:28:20||1061.6||1061.6||1061.6||1061.6|0
1622456940000|2021-05-31 10:29:00||1061.4||1061.6||1061.6||1061.4|0
1622456990000|2021-05-31 10:29:50|1062.2||1062.2||1062.2||1062.2||0
1622457030000|2021-05-31 10:30:30|1062|1061.4|1061.8|1061.4|1062|1061.4|1061.8|1061.4|836
1622457040000|2021-05-31 10:30:40||1061.2||1061.2||1061.2||1061.2|0
1622457050000|2021-05-31 10:30:50|1061.2|1061|1061.6|1061|1061.6|1061.2|1061.2|1061|1800
1622457060000|2021-05-31 10:31:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|0
1622457070000|2021-05-31 10:31:10|1061.6||1061.8||1061.8||1061.6||50
1622457100000|2021-05-31 10:31:40|||||||||140
1622457120000|2021-05-31 10:32:00|||||||||50
1622457200000|2021-05-31 10:33:20||1061.4||1061.4||1061.4||1061.4|0
1622457240000|2021-05-31 10:34:00|1062|1061.6|1062.2|1061.8|1062.2|1062|1062|1061.6|2489
1622457250000|2021-05-31 10:34:10|1062|1061.6|1061.8|1061.4|1062|1061.6|1061.6|1061.4|300
1622457270000|2021-05-31 10:34:30|1061.6|1061.2|1061.4|1061|1061.6|1061.2|1061.2|1061|196
1622457280000|2021-05-31 10:34:40|1061.6||1061.6||1061.6||1061.6||0
1622457290000|2021-05-31 10:34:50|1062.2|1062|1061.6|1061|1062.2|1062|1061.2|1061|21486
1622457300000|2021-05-31 10:35:00|1061.4|1060.8|1060.8|1060.4|1061.4|1060.8|1060.4|1060.2|2064
1622457310000|2021-05-31 10:35:10||1060.2||1060.2||1060.2||1060.2|0
1622457340000|2021-05-31 10:35:40||1060.4||1060.2||1060.4||1060.2|0
1622457540000|2021-05-31 10:39:00|1061|1060.4|1060.2|1059.6|1061|1060.6|1060|1059.6|3845
1622457580000|2021-05-31 10:39:40|1060|1059.4|1060|1059.4|1060|1059.4|1060|1059.4|0
1622457600000|2021-05-31 10:40:00|1059.8|1059.6|1059.8|1059.2|1059.8|1059.6|1059.4|1059.2|3784
1622457620000|2021-05-31 10:40:20||1059.4||1059.4||1059.4||1059.4|0
1622457650000|2021-05-31 10:40:50|1060|1059.6|1060.4|1060|1060.4|1060|1060|1059.6|1340
1622457660000|2021-05-31 10:41:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|0
1622457740000|2021-05-31 10:42:20|1060.8|1060.4|1061|1060.4|1061|1060.6|1060.8|1060.4|1361
1622457750000|2021-05-31 10:42:30|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|1060.8|1060.6|0
1622457810000|2021-05-31 10:43:30|1061.2|1060.8|1062.2|1061.6|1063|1062.8|1061.2|1060.8|78070
1622457820000|2021-05-31 10:43:40|1062|1061.8|1063|1062.4|1063.2|1062.8|1062|1061.6|33472
1622457830000|2021-05-31 10:43:50|1063.2|1062.6|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|1273
1622457850000|2021-05-31 10:44:10|1063|1062.6|1063.2|1062.8|1063.2|1062.8|1063|1062.6|850
1622457870000|2021-05-31 10:44:30|1062.8|1062.6|1062.4|1061.8|1062.8|1062.6|1061.2|1061|14419
1622457880000|2021-05-31 10:44:40|1063.2|1062.2|1063.4|1062.8|1064.2|1063.8|1063.2|1062.2|13327
1622457890000|2021-05-31 10:44:50|1063.6|1063|1063.8|1063.2|1063.8|1063.2|1063.6|1063|250
1622457990000|2021-05-31 10:46:30|1064|1063.4|1064.2|1063.6|1064.2|1063.6|1064|1063.4|775
1622458070000|2021-05-31 10:47:50|1064.4|1063.8|1064.2|1063.4|1064.4|1064.2|1064|1063.4|10601
1622458080000|2021-05-31 10:48:00|1063.6|1063.6|1064|1063.4|1064|1063.6|1063.6|1063.4|1702
1622458090000|2021-05-31 10:48:10|1063.8|1063.2|1063|1062.2|1063.8|1063.2|1062.8|1062.2|795
1622458100000|2021-05-31 10:48:20|1062.8|1062.6|1063|1062.4|1063.2|1062.6|1062|1061.6|9683
1622458110000|2021-05-31 10:48:30|1063.2|1062.8|1064.2|1063.6|1064.2|1063.8|1063.2|1062.8|10472
1622458140000|2021-05-31 10:49:00||1063.8||1063.6||1063.8||1063.6|0
1622458180000|2021-05-31 10:49:40||1063.8||1063.8||1063.8||1063.8|0
1622458190000|2021-05-31 10:49:50||1063.6||1063.6||1063.6||1063.6|0
1622458210000|2021-05-31 10:50:10||1063.8||1063.8||1063.8||1063.8|0
1622458220000|2021-05-31 10:50:20||1063.6||1063.6||1063.6||1063.6|0
1622458360000|2021-05-31 10:52:40|1064.6|1063.8|1064.6|1064.2|1064.6|1064.2|1064.2|1063.8|5075
1622458370000|2021-05-31 10:52:50|1064.8|1064.4|1066|1065.2|1066.2|1065.4|1064.8|1064.2|1268
1622458380000|2021-05-31 10:53:00|1065.8|1065|1065.8|1065.4|1065.8|1065.4|1065.8|1064.8|193
1622458410000|2021-05-31 10:53:30|1066|1065.6|1066.4|1065.8|1066.6|1065.8|1066|1065.6|174
1622458420000|2021-05-31 10:53:40|1066|1065.6|1066|1065.6|1066|1065.6|1066|1065.6|0
1622458440000|2021-05-31 10:54:00|1065.8|1065.8|1066|1065.6|1066|1065.8|1065.8|1065.2|4112
1622458450000|2021-05-31 10:54:10|1065.8||1065.8||1065.8||1065.8||0
1622458460000|2021-05-31 10:54:20|1066||1066||1066||1066||0
1622458490000|2021-05-31 10:54:50|1066.4|1065.8|1067|1066.2|1067|1066.2|1066.4|1065.8|312
1622458500000|2021-05-31 10:55:00||1066.4||1066.4||1066.4||1066.4|0
1622458510000|2021-05-31 10:55:10|1066.6|1066.2|1066.6|1066.2|1066.6|1066.2|1066.6|1066|1
1622458520000|2021-05-31 10:55:20|1066.2|1066|1066.4|1065.8|1066.4|1066|1066.2|1065.6|1000
1622458540000|2021-05-31 10:55:40|1066.8|1066|1066.2|1065.6|1066.8|1066|1066|1065.6|100
1622458590000|2021-05-31 10:56:30|1066.4|1065.8|1066.4|1066|1066.4|1066|1066.4|1065.8|0
1622458680000|2021-05-31 10:58:00|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066.2|1065.6|2600
1622458700000|2021-05-31 10:58:20|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|1066.4|1066.2|550
1622458730000|2021-05-31 10:58:50|1066.2|1066|1066.2|1065.6|1066.2|1066|1066.2|1065.6|450
1622458770000|2021-05-31 10:59:30|1066|1065.4|1065.8|1065|1066|1065.4|1065.6|1065|150
1622458780000|2021-05-31 10:59:40|1065.6|1064.8|1064.8|1064.2|1065.6|1064.8|1064.4|1063.8|1769
1622458940000|2021-05-31 11:02:20|1067|1065|1066.8|1065.2|1067|1065.2|1066.8|1065|37
1622458960000|2021-05-31 11:02:40|1066.6|1065|1066.4|1065.2|1066.6|1065.2|1066.4|1065|0
1622458980000|2021-05-31 11:03:00|1066.2|1065|1065.2|1064.2|1066.2|1065|1065.2|1064|5994
1622459000000|2021-05-31 11:03:20||1064||1064||1064||1064|0
1622459020000|2021-05-31 11:03:40|1065|1064.2|1064.8|1063.8|1065|1064.2|1064.8|1063.8|0
1622459050000|2021-05-31 11:04:10|1064.6|1064|1064.8|1064|1064.8|1064.6|1064.4|1064|2087
1622459060000|2021-05-31 11:04:20|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|1064.6|1063.8|0
1622459090000|2021-05-31 11:04:50||1064||1064||1064||1064|0
1622459110000|2021-05-31 11:05:10|1064.8|1063.8|1064.4|1063.8|1064.8|1063.8|1064.4|1063.8|0
1622459140000|2021-05-31 11:05:40|1064|1064|1064.6|1064|1064.6|1064|1064|1064|1450
1622459150000|2021-05-31 11:05:50|1064.8|1063.8|1064.8|1064|1064.8|1064|1064.8|1063.8|0
1622459270000|2021-05-31 11:07:50|1064.6|1063.8|1064.6|1063.8|1064.8|1064.4|1064.4|1063.8|1818
1622459280000|2021-05-31 11:08:00|1064.4|1063.6|1063.8|1063|1064.4|1063.6|1063.8|1063|2413
1622459290000|2021-05-31 11:08:10|1063.6|1062.8|1063.6|1062.8|1063.6|1062.8|1063.6|1062.6|138
1622459300000|2021-05-31 11:08:20|1063.8|1063|1064.2|1063.2|1064.2|1063.2|1063.8|1063|1454
1622459320000|2021-05-31 11:08:40|1064|1063.4|1063.6|1062.8|1064|1063.6|1063.6|1062.8|1355
1622459340000|2021-05-31 11:09:00|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1622459380000|2021-05-31 11:09:40|1063.4|1063.2|1063.4|1062.6|1063.8|1063.2|1063.2|1062.6|1400
1622459390000|2021-05-31 11:09:50|1063.2|1062.4|1063.2|1062.4|1063.2|1062.4|1063.2|1062.2|0
1622459440000|2021-05-31 11:10:40|1063|1062.2|1063|1062|1063|1062.2|1063|1062|0
1622459450000|2021-05-31 11:10:50||1062.2||1062.2||1062.2||1062.2|0
1622459460000|2021-05-31 11:11:00|1063.2||1063.2||1063.2||1063.2||1173
1622459490000|2021-05-31 11:11:30|1063||1063||1063||1063||0
1622459510000|2021-05-31 11:11:50|1062.8|1062|1062.8|1062|1062.8|1062|1062.8|1062|0
1622459550000|2021-05-31 11:12:30|1062.6||1062.8||1062.8||1062.6||0
1622459560000|2021-05-31 11:12:40||1062.2||1062.2||1062.2||1062.2|0
1622459580000|2021-05-31 11:13:00||1062.4||1062.4||1062.4||1062.4|0
1622459620000|2021-05-31 11:13:40|1063|1062.6|1062.8|1062.4|1063.2|1062.6|1062.8|1062.4|748
1622459640000|2021-05-31 11:14:00|1063|1062.6|1063.8|1063.2|1064|1063.4|1062.8|1062.6|182
1622459650000|2021-05-31 11:14:10|1064|1063.4|1064|1063.4|1064|1063.4|1064|1063.4|0
1622459670000|2021-05-31 11:14:30|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|1064.2|1063.6|85
1622459690000|2021-05-31 11:14:50|1064||1064||1064||1064||0
1622459710000|2021-05-31 11:15:10|1063.8|1063.4|1063.8|1063.2|1064|1063.6|1063.6|1063|818
1622459730000|2021-05-31 11:15:30|1063.6|1063|1063.8|1063|1063.8|1063|1063.6|1062.8|0
1622459750000|2021-05-31 11:15:50|1063.6|1062.8|1063.8|1063|1063.8|1063|1063.4|1062.8|0
1622459770000|2021-05-31 11:16:10|1064.2|1064|1064|1063.2|1064.4|1064|1064|1063.2|5000
1622459860000|2021-05-31 11:17:40|1063.8|1063|1063.8|1063|1063.8|1063|1063.8|1063|0
1622459910000|2021-05-31 11:18:30|1063.6|1062.8|1063.2|1062.6|1063.6|1062.8|1063|1062.4|2011
1622459920000|2021-05-31 11:18:40|||||||||10
1622459940000|2021-05-31 11:19:00|1063.4|1062.4|1063.4|1062.6|1063.4|1062.6|1063.4|1062.4|0
1622459960000|2021-05-31 11:19:20||1062.8||1062.8||1062.8||1062.8|9
1622459990000|2021-05-31 11:19:50|1063.6|1062.6|1063.4|1062.8|1063.6|1062.8|1063.4|1062.6|0
1622460020000|2021-05-31 11:20:20|1063.2|1062.6|1063.4|1062.6|1063.4|1062.6|1063.2|1062.6|0
1622460030000|2021-05-31 11:20:30|1063.2|1055.4|1060.8|1060.2|1063.2|1062|1060.6|1055.4|107267
1622460040000|2021-05-31 11:20:40|1060.6|1059.8|1058.6|1057.6|1060.8|1060|1058.4|1057.2|19562
1622460050000|2021-05-31 11:20:50|1058.8|1057.8|1059.6|1058.6|1059.6|1058.6|1057|1056.6|12879
1622460060000|2021-05-31 11:21:00|1059.4|1058.4|1060|1059.2|1060.2|1059.8|1059.4|1058.4|27440
1622460070000|2021-05-31 11:21:10|1060.4|1060.2|1061|1060.4|1061.8|1060.4|1060.4|1060.2|7736
1622460080000|2021-05-31 11:21:20|1061.2||1061||1061.2||1061||0
1622460090000|2021-05-31 11:21:30|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1059.8|1059.4|29467
1622460100000|2021-05-31 11:21:40|1061.2|1060.2|1061.2|1060.6|1061.2|1061|1061|1060.2|15008
1622460120000|2021-05-31 11:22:00|1061|1060.4|1060.4|1059.8|1061|1060.4|1060.4|1059.4|11266
1622460130000|2021-05-31 11:22:10|1060.6|1060|1061|1060.2|1061|1060.2|1060.6|1060|608
1622460170000|2021-05-31 11:22:50|1061.2|1060.4|1061|1060.2|1061.2|1060.6|1060.2|1059.4|12604
1622460190000|2021-05-31 11:23:10||1060.4||1060.2||1060.6||1060.2|4105
1622460200000|2021-05-31 11:23:20|1061.4|1061.2|1061|1060.2|1061.4|1061.2|1061|1060.2|5088
1622460270000|2021-05-31 11:24:30|1061.2|1061|1061|1060.6|1061.6|1061|1061|1060.2|5972
1622460280000|2021-05-31 11:24:40|1061.2|1060.8|1061|1060.6|1061.6|1061.2|1060.8|1060.6|5849
1622460300000|2021-05-31 11:25:00||1060.2||1060.2||1060.2||1060.2|0
1622460380000|2021-05-31 11:26:20|1060.8||1060.8||1060.8||1060.6||0
1622460390000|2021-05-31 11:26:30|1061||1061||1061||1061||0
1622460400000|2021-05-31 11:26:40||1060.4||1060.4||1060.4||1060.4|2
1622460410000|2021-05-31 11:26:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|0
1622460420000|2021-05-31 11:27:00|1061|1060.4|1061|1060.4|1061|1060.4|1061|1060.4|500
1622460470000|2021-05-31 11:27:50|1060.8|1060.2|1061|1060.2|1061|1060.2|1060.8|1060.2|100
1622460500000|2021-05-31 11:28:20|1061.2|1060.4|1061.6|1060.8|1061.6|1060.8|1061|1060.4|802
1622460510000|2021-05-31 11:28:30|1061.8||1061.8||1061.8||1061.8||0
1622460520000|2021-05-31 11:28:40||1061||1061.2||1061.2||1061|190
1622460530000|2021-05-31 11:28:50|1061.2|1061|1061.2|1060.6|1061.8|1061.2|1061|1060.6|7000
1622460540000|2021-05-31 11:29:00|1061|1060.4|1061.2|1060.4|1061.2|1060.4|1061|1060.2|290
1622460590000|2021-05-31 11:29:50|1061|1060.2|1061|1060.2|1061|1060.2|1060.8|1060.2|0
1622460600000|2021-05-31 11:30:00|1061.2|1060.4|1061|1060.4|1061.2|1060.4|1061|1060.4|0
1622460610000|2021-05-31 11:30:10|1061.2|1060.6|1062|1061.2|1062|1061.2|1061.2|1060.6|1277
1622460620000|2021-05-31 11:30:20|1062.2||1062.4||1062.4||1062.2||0
1622460640000|2021-05-31 11:30:40|1062|1061.4|1062.4|1061.6|1062.4|1061.6|1062|1061.4|503
1622460670000|2021-05-31 11:31:10|1062.6|1061.8|1062.8|1062|1063|1062.4|1062.6|1061.8|1150
1622460780000|2021-05-31 11:33:00|1062.6|1061.6|1062|1061.4|1062.6|1061.6|1062|1061.2|966
1622460800000|2021-05-31 11:33:20||1061.2||1061.2||1061.2||1061.2|0
1622460820000|2021-05-31 11:33:40|1061.8|1061|1061.8|1060.8|1062|1061|1061.6|1060.8|950
1622460830000|2021-05-31 11:33:50|1061.6||1061.6||1061.6||1061.6||0
1622460870000|2021-05-31 11:34:30|1061.4|1060.6|1060.8|1060.2|1061.4|1060.6|1060.6|1060.2|990
1622460880000|2021-05-31 11:34:40|1061|1060|1060|1059.6|1061|1060|1060|1059.6|825
1622460890000|2021-05-31 11:34:50|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|253
1622460930000|2021-05-31 11:35:30|1060||1060||1060||1060||0
1622460950000|2021-05-31 11:35:50|1059.8|1059.2|1059.2|1058.4|1059.8|1059.2|1059.2|1058.4|4750
1622460960000|2021-05-31 11:36:00|1059|1058.6|1059.4|1059|1059.4|1059.2|1059|1058.6|3521
1622460970000|2021-05-31 11:36:10|1059.2|1058.8|1059.2|1058.2|1059.2|1058.8|1059.2|1058.2|426
1622460990000|2021-05-31 11:36:30|1059.4|1058.4|1059.4|1059|1059.4|1059.2|1059.2|1058.4|2911
1622461000000|2021-05-31 11:36:40|1059.6|1059.2|1060|1059.6|1060|1059.6|1059.6|1059.2|1260
1622461010000|2021-05-31 11:36:50|1060.2|1059.8|1060.6|1059.8|1060.8|1059.8|1060.2|1059.6|78
1622461050000|2021-05-31 11:37:30|1060.4||1060.4||1060.4||1060.4||0
1622461100000|2021-05-31 11:38:20|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1622461120000|2021-05-31 11:38:40|1060|1059.8|1060|1059.2|1060|1059.8|1060|1059.2|656
1622461230000|2021-05-31 11:40:30|1060.2|1059.6|1060.6|1059.8|1060.6|1060|1060.2|1059.6|2126
1622461260000|2021-05-31 11:41:00|1060.8||1061||1061||1060.8||800
1622461270000|2021-05-31 11:41:10|1060.6||1060.6||1060.6||1060.6||0
1622461300000|2021-05-31 11:41:40|1060.4||1060.4||1060.4||1060.4||0
1622461450000|2021-05-31 11:44:10|1060.2||1060.2||1060.2||1060.2||0
1622461490000|2021-05-31 11:44:50|1060.4||1060.4||1060.4||1060.4||0
1622461500000|2021-05-31 11:45:00|1060.2|1060|1060|1059.6|1060.2|1060|1059.8|1059.6|3210
1622461540000|2021-05-31 11:45:40|1059.8|1059.4|1060|1059.2|1060|1059.4|1059.4|1059|4547
1622461580000|2021-05-31 11:46:20||1059.4||1059.4||1059.4||1059.4|46
1622461590000|2021-05-31 11:46:30|1059.8||1059.8||1059.8||1059.8||0
1622461630000|2021-05-31 11:47:10|1060|1059.6|1060|1059.4|1060|1059.8|1060|1059.4|1265
1622461680000|2021-05-31 11:48:00|||||||||10
1622461700000|2021-05-31 11:48:20||1059.6||1059.6||1059.6||1059.6|0
1622461750000|2021-05-31 11:49:10|||||||||80
1622461870000|2021-05-31 11:51:10||1059.8||1059.8||1059.8||1059.8|0
1622461900000|2021-05-31 11:51:40|1060.2|1060|1060.2|1060|1060.6|1060|1060.2|1060|509
1622461910000|2021-05-31 11:51:50|1060|1059.6|1060|1059.4|1060|1059.6|1060|1059.4|951
1622461940000|2021-05-31 11:52:20|1059.8|1059.2|1059.6|1059|1060|1059.2|1059.6|1059|0
1622461970000|2021-05-31 11:52:50|1059.8|1059.2|1061|1060.4|1061|1060.6|1059.8|1059.2|1587
1622462000000|2021-05-31 11:53:20|1060.8|1060.2|1060.6|1060|1060.8|1060.2|1060.4|1060|577
1622462060000|2021-05-31 11:54:20||1060.2||1060.2||1060.2||1060.2|0
1622462120000|2021-05-31 11:55:20|1060.8|1060.4|1061|1060.4|1061|1060.4|1060.8|1060.4|330
1622462150000|2021-05-31 11:55:50|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|0
1622462160000|2021-05-31 11:56:00|1061|1060.4|1061|1060.2|1061|1060.4|1061|1060|0
1622462210000|2021-05-31 11:56:50|1060.8||1060.8||1060.8||1060.8||0
1622462230000|2021-05-31 11:57:10|1061|1060.4|1061|1060.2|1061.4|1060.6|1061|1060.2|2562
1622462240000|2021-05-31 11:57:20|1060.8||1060.8||1060.8||1060.8||0
1622462260000|2021-05-31 11:57:40|1061|1060|1061|1060.2|1061.2|1060.2|1061|1060|0
1622462270000|2021-05-31 11:57:50|1061.2|1060.4|1061.6|1060.8|1061.6|1061.2|1061.2|1060.4|123
1622462350000|2021-05-31 11:59:10||1061||1061||1061||1061|0
1622462380000|2021-05-31 11:59:40|1061.4||1061.6||1061.6||1061.4||0
1622462400000|2021-05-31 12:00:00|1061.8||1061.6||1061.8||1061.6||0
1622462450000|2021-05-31 12:00:50|1061.4|1060.8|1061.4|1060.6|1061.4|1060.8|1061|1060.6|1345
1622462460000|2021-05-31 12:01:00|1061.2||1061||1061.2||1061||0
1622462480000|2021-05-31 12:01:20|1060.8|1060.2|1060.6|1060.2|1060.8|1060.2|1060.6|1060.2|614
1622462490000|2021-05-31 12:01:30|1060.8||1060.8||1060.8||1060.8||0
1622462520000|2021-05-31 12:02:00|1061||1061||1061||1061||0
1622462530000|2021-05-31 12:02:10|1060.8||1060.8||1060.8||1060.8||0
1622462540000|2021-05-31 12:02:20|1060.6||1060.6||1060.6||1060.6||0
1622462550000|2021-05-31 12:02:30|1060.4||1060.4||1060.6||1060.4||0
1622462630000|2021-05-31 12:03:50||1060||1060||1060||1060|113
1622462640000|2021-05-31 12:04:00|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|973
1622462670000|2021-05-31 12:04:30|1060.6|1060|1060.4|1060|1060.6|1060|1060.2|1060|300
1622462690000|2021-05-31 12:04:50|1060.6|1060.4|1060.8|1060.4|1060.8|1060.4|1060.6|1060.4|1150
1622462700000|2021-05-31 12:05:00|1060.6|1060.2|1060.4|1060|1060.6|1060.2|1060.4|1060|2850
1622462910000|2021-05-31 12:08:30|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|1060.2|1059.8|694
1622462960000|2021-05-31 12:09:20|1060||1060||1060||1060||0
1622462990000|2021-05-31 12:09:50||1059.6||1059.6||1059.6||1059.6|0
1622463040000|2021-05-31 12:10:40|1060.2|1059.8|1060.2|1059.8|1060.2|1060|1060.2|1059.8|2000
1622463110000|2021-05-31 12:11:50||1059.6||1059.6||1059.6||1059.6|0
1622463160000|2021-05-31 12:12:40|1060|1059.4|1060|1059.2|1060|1059.4|1060|1059.2|422
1622463180000|2021-05-31 12:13:00|1059.8||1059.8||1059.8||1059.8||0
1622463230000|2021-05-31 12:13:50|1060||1060||1060||1060||1000
1622463240000|2021-05-31 12:14:00|1059.8|1059.4|1059.8|1059.4|1059.8|1059.6|1059.8|1059.4|0
1622463250000|2021-05-31 12:14:10||1059.2||1059.2||1059.2||1059.2|0
1622463290000|2021-05-31 12:14:50||1059.4||1059.4||1059.4||1059.4|0
1622463330000|2021-05-31 12:15:30|1059.6|1059.2|1060|1059.4|1060|1059.6|1059.6|1059.2|2535
1622463350000|2021-05-31 12:15:50|1060.2|1059.6|1060.4|1060|1060.4|1060.2|1060.2|1059.6|1145
1622463570000|2021-05-31 12:19:30|1060.6|1060.2|1060.6|1060|1061|1060.6|1060.6|1060|1894
1622463580000|2021-05-31 12:19:40|1060.8|1060.2|1061.6|1061|1061.8|1061|1060.8|1060.2|6763
1622463620000|2021-05-31 12:20:20|1061.4||1061.6||1061.6||1061.4||0
1622463640000|2021-05-31 12:20:40|1061.4||1061.4||1061.4||1061.4||0
1622463660000|2021-05-31 12:21:00|1061.8|1061.2|1062|1061.6|1062|1061.8|1061.8|1061|5287
1622463670000|2021-05-31 12:21:10|1062.2|1061.8|1062.4|1061.8|1062.6|1061.8|1062.2|1061.8|1200
1622463690000|2021-05-31 12:21:30|||||||||120
1622463700000|2021-05-31 12:21:40||1062||1062||1062||1062|0
1622463730000|2021-05-31 12:22:10|1062.2|1061.6|1062.2|1061.6|1062.2|1061.8|1062|1061.6|1027
1622463750000|2021-05-31 12:22:30|1062.4|1062|1062.4|1061.8|1062.4|1062|1062.4|1061.8|460
1622463770000|2021-05-31 12:22:50|1062.6|1062|1062.4|1062|1062.6|1062|1062.4|1062|160
1622463810000|2021-05-31 12:23:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|190
1622463820000|2021-05-31 12:23:40|1062.6|1062|1062.2|1061.8|1062.8|1062|1062.2|1061.8|4000
1622463830000|2021-05-31 12:23:50||1061.6||1061.6||1061.6||1061.6|0
1622463850000|2021-05-31 12:24:10|1062||1062||1062||1062||0
1622464020000|2021-05-31 12:27:00||1061.8||1061.6||1061.8||1061.6|900
1622464100000|2021-05-31 12:28:20|1061.8|1061.8|1061.8|1061.2|1061.8|1061.8|1061.8|1061.2|2095
1622464120000|2021-05-31 12:28:40||1061.4||1061.4||1061.4||1061.4|0
1622464130000|2021-05-31 12:28:50||1061.2||1061.2||1061.2||1061.2|0
1622464160000|2021-05-31 12:29:20|1062|1061.8|1062.4|1061.8|1062.4|1062|1062|1061.8|3221
1622464180000|2021-05-31 12:29:40|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|250
1622464240000|2021-05-31 12:30:40|1062.2||1062.2||1062.2||1062.2||0
1622464290000|2021-05-31 12:31:30|1062||1062.2||1062.2||1062||115
1622464330000|2021-05-31 12:32:10||1062||1061.8||1062||1061.8|1
1622464370000|2021-05-31 12:32:50|1062.4|1062|1062.6|1062.2|1062.6|1062.2|1062.4|1062|652
1622464390000|2021-05-31 12:33:10|1062.8|1062.4|1063|1062.6|1063|1062.6|1062.8|1062.4|840
1622464440000|2021-05-31 12:34:00|1063.2|1062.8|1063.2|1062.8|1063.2|1063|1063|1062.8|382
1622464460000|2021-05-31 12:34:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1622464480000|2021-05-31 12:34:40|1063.2|1062.8|1063.2|1063|1063.2|1063|1063.2|1062.8|2427
1622464530000|2021-05-31 12:35:30||1062.8||1062.8||1062.8||1062.8|998
1622464590000|2021-05-31 12:36:30|||||||||100
1622464640000|2021-05-31 12:37:20|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|849
1622464650000|2021-05-31 12:37:30|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|0
1622464660000|2021-05-31 12:37:40||1062.2||1062.2||1062.2||1062.2|0
1622464670000|2021-05-31 12:37:50|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|186
1622464690000|2021-05-31 12:38:10|1063|1062.6|1062.8|1062.4|1063.2|1062.8|1062.6|1062.2|3742
1622464700000|2021-05-31 12:38:20||1062.6||1062.6||1062.6||1062.4|900
1622464710000|2021-05-31 12:38:30||1062.4||1062.4||1062.4||1062.4|0
1622464720000|2021-05-31 12:38:40|1063.2|1062.6|1064|1063.4|1064|1063.4|1063.2|1062.6|1820
1622464740000|2021-05-31 12:39:00|1064.2|1063.6|1064.8|1064.2|1064.8|1064.2|1064.2|1063.6|2952
1622464760000|2021-05-31 12:39:20|1064.6|1064|1064.4|1063.8|1064.6|1064|1064.4|1063.8|2319
1622464790000|2021-05-31 12:39:50|1064.6|1064|1064.6|1064.2|1064.8|1064.4|1064.6|1064|693
1622464810000|2021-05-31 12:40:10||1064||1064||1064||1064|0
1622464880000|2021-05-31 12:41:20|1064.4||1064.4||1064.4||1064.4||0
1622464900000|2021-05-31 12:41:40|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|352
1622464910000|2021-05-31 12:41:50|1063.8|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|40
1622464920000|2021-05-31 12:42:00|1064|1063.4|1064.4|1063.6|1064.4|1063.8|1064|1063.4|6141
1622464930000|2021-05-31 12:42:10|1064.2||1064||1064.2||1064||0
1622464950000|2021-05-31 12:42:30|1063.8|1063.4|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|212
1622464970000|2021-05-31 12:42:50|1063.6|1063|1063.4|1062.8|1063.6|1063|1063.4|1062.8|0
1622464990000|2021-05-31 12:43:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|1063.2|1062.6|0
1622465000000|2021-05-31 12:43:20|1063|1062.4|1063|1062.6|1063|1062.6|1063|1062.4|0
1622465020000|2021-05-31 12:43:40|1063.2|1063|1063.2|1063|1063.2|1063|1063.2|1063|883
1622465030000|2021-05-31 12:43:50|||||||||3338
1622465060000|2021-05-31 12:44:20|||||||||2
1622465090000|2021-05-31 12:44:50|1063|1062.8|1062.8|1062.4|1063|1062.8|1062.8|1062.4|6033
1622465100000|2021-05-31 12:45:00|1063|1062.6|1063.2|1062.6|1063.2|1062.6|1063|1062.6|0
1622465110000|2021-05-31 12:45:10||1062.8||1062.8||1062.8||1062.8|0
1622465140000|2021-05-31 12:45:40|||||||||300
1622465270000|2021-05-31 12:47:50||1063||1063||1063||1063|200
1622465280000|2021-05-31 12:48:00|1063.4|1063.2|1063.6|1063.2|1063.8|1063.2|1063.4|1063.2|2314
1622465310000|2021-05-31 12:48:30|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|250
1622465430000|2021-05-31 12:50:30|1063.6|1063.2|1064.2|1063.6|1064.2|1063.8|1063.6|1063.2|1525
1622465490000|2021-05-31 12:51:30|1064||1064||1064.2||1064||0
1622465750000|2021-05-31 12:55:50|1063.8||1064||1064||1063.8||271
1622465760000|2021-05-31 12:56:00|||||||||135
1622465870000|2021-05-31 12:57:50|1063.8||1063.8||1063.8||1063.8||0
1622465950000|2021-05-31 12:59:10|1064.2|1064|1064.2|1064|1064.2|1064|1064.2|1064|3088
1622465970000|2021-05-31 12:59:30|1064|1063.8|1064|1063.6|1064|1063.8|1064|1063.6|8291
1622465980000|2021-05-31 12:59:40|1064.2|1063.8|1064|1063.8|1064.2|1063.8|1064|1063.8|0
1622465990000|2021-05-31 12:59:50|1063.8|1063.6|1064|1063.6|1064|1063.6|1063.8|1063.6|616
1622466090000|2021-05-31 13:01:30|1063.8||1063.8||1063.8||1063.8||0
1622466130000|2021-05-31 13:02:10|1063.6|1063.4|1063.6|1063|1063.6|1063.4|1063.4|1063|1169
1622466140000|2021-05-31 13:02:20||1063.2||1063.2||1063.2||1063.2|0
1622466150000|2021-05-31 13:02:30|1063.4||1063.4||1063.4||1063.4||0
1622466210000|2021-05-31 13:03:30||1063||1063.2||1063.2||1063|470
1622466220000|2021-05-31 13:03:40||1063||1063||1063||1063|0
1622466230000|2021-05-31 13:03:50||1062.8||1062.8||1062.8||1062.8|0
1622466260000|2021-05-31 13:04:20|1063.2|1063.2|1063.4|1063|1063.4|1063.2|1063|1062.8|726
1622466270000|2021-05-31 13:04:30|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|0
1622466300000|2021-05-31 13:05:00|1063||1063||1063.2||1063||0
1622466430000|2021-05-31 13:07:10|||||||||526
1622466500000|2021-05-31 13:08:20|1063.2||1063.2||1063.2||1063||1588
1622466530000|2021-05-31 13:08:50|1063.4|1063|1063.4|1062.8|1063.4|1063|1063.4|1062.8|2250
1622466590000|2021-05-31 13:09:50|1063.2|1062.6|1062.4|1062|1063.2|1062.6|1062.4|1062|855
1622466600000|2021-05-31 13:10:00|1062.6||1062.4||1062.6||1062.4||0
1622466610000|2021-05-31 13:10:10|1062.6|1062.2|1063|1062.6|1063|1062.6|1062.6|1062|1847
1622466630000|2021-05-31 13:10:30||1062.4||1062.4||1062.4||1062.4|0
1622466640000|2021-05-31 13:10:40||1062.6||1062.6||1062.6||1062.6|0
1622466650000|2021-05-31 13:10:50|1062.8||1062.8||1062.8||1062.8||0
1622466690000|2021-05-31 13:11:30|1063|1062.8|1063.2|1062.8|1063.2|1062.8|1063|1062.6|3000
1622466700000|2021-05-31 13:11:40|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|0
1622466830000|2021-05-31 13:13:50|||||||||400
1622466940000|2021-05-31 13:15:40|1062.8||1062.8||1062.8||1062.8||75
1622466960000|2021-05-31 13:16:00|1063|1062.8|1063|1062.6|1063|1062.8|1063|1062.6|624
1622467000000|2021-05-31 13:16:40|1063.2|1062.8|1063.8|1063.4|1064.2|1063.8|1063.2|1062.8|3136
1622467040000|2021-05-31 13:17:20|1064|1063.6|1063.8|1063.2|1064.2|1063.6|1063.8|1063.2|1000
1622467070000|2021-05-31 13:17:50|1064|1063.4|1064|1063.4|1064.2|1063.4|1064|1063.4|1000
1622467080000|2021-05-31 13:18:00||1063.6||1063.6||1063.6||1063.6|0
1622467100000|2021-05-31 13:18:20|1063.8|1063.4|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|12
1622467130000|2021-05-31 13:18:50|1064.2|1063.6|1064.2|1063.6|1064.4|1064|1064|1063.6|2750
1622467140000|2021-05-31 13:19:00|1064|1063.8|1064.2|1063.8|1064.2|1063.8|1064|1063.8|0
1622467180000|2021-05-31 13:19:40|||||||||282
1622467190000|2021-05-31 13:19:50|1064.6|1064|1064.8|1064.2|1064.8|1064.2|1064.6|1064|5854
1622467200000|2021-05-31 13:20:00||1064.4||1064.4||1064.4||1064.4|0
1622467210000|2021-05-31 13:20:10|1064.6|1064.6|1065.6|1065|1065.8|1065.4|1064.6|1064.6|3401
1622467220000|2021-05-31 13:20:20|1065.4|1064.8|1065.2|1064.4|1065.4|1064.8|1065|1064.4|2848
1622467240000|2021-05-31 13:20:40|1065|1064.2|1064.8|1064.2|1065|1064.2|1064.6|1064.2|0
1622467270000|2021-05-31 13:21:10|1064.6||1064.6||1064.6||1064.6||0
1622467440000|2021-05-31 13:24:00|||||||||4
1622467450000|2021-05-31 13:24:10|1064.4|1064|1064.4|1063.8|1064.4|1064|1064.4|1063.8|187
1622467490000|2021-05-31 13:24:50||1064||1064||1064||1064|0
1622467510000|2021-05-31 13:25:10|1064.6|1064.2|1065|1064.4|1065.2|1064.6|1064.6|1064.2|4067
1622467580000|2021-05-31 13:26:20|1064.8||1064.8||1065||1064.8||0
1622467620000|2021-05-31 13:27:00|||||||||1000
1622467690000|2021-05-31 13:28:10|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.4|1064|197
1622467700000|2021-05-31 13:28:20|1064.4||1064.4||1064.4||1064.4||0
1622467710000|2021-05-31 13:28:30|1064.2|1063.8|1064.4|1063.8|1064.4|1063.8|1064.2|1063.8|0
1622467720000|2021-05-31 13:28:40|1064.2||1064.4||1064.4||1064.2||0
1622467790000|2021-05-31 13:29:50|1064.6|1064|1064.6|1064.2|1064.8|1064.4|1064.6|1064|1080
1622467810000|2021-05-31 13:30:10|1064.8|1064.4|1065|1064.6|1065|1064.6|1064.8|1064.4|959
1622467840000|2021-05-31 13:30:40||1064.4||1064.4||1064.4||1064.4|0
1622467850000|2021-05-31 13:30:50|1064.8||1064.8||1065||1064.8||0
1622467900000|2021-05-31 13:31:40|1065|1064.6|1065|1064.6|1065|1064.6|1065|1064.6|450
1622467960000|2021-05-31 13:32:40|1065.2|1064.8|1065.4|1064.8|1065.4|1065|1065.2|1064.8|382
1622468010000|2021-05-31 13:33:30|1065.6|1065|1066|1065.4|1066|1065.4|1065.4|1065|1274
1622468020000|2021-05-31 13:33:40|1065.8||1065.8||1065.8||1065.8||0
1622468040000|2021-05-31 13:34:00|1066|1065.2|1065.6|1065.2|1066|1065.2|1065.6|1065.2|30
1622468050000|2021-05-31 13:34:10||1065.4||1065.4||1065.4||1065.4|0
1622468060000|2021-05-31 13:34:20||1065.2||1065.2||1065.2||1065.2|0
1622468080000|2021-05-31 13:34:40|1065.4||1065.6||1065.6||1065.4||0
1622468120000|2021-05-31 13:35:20|||||||||100
1622468300000|2021-05-31 13:38:20||1065.4||1065.4||1065.4||1065.4|0
1622468330000|2021-05-31 13:38:50||1065.2||1065.2||1065.2||1065.2|1099
1622468350000|2021-05-31 13:39:10|1065.4|1065|1065.4|1065|1065.6|1065|1065.4|1065|360
1622468360000|2021-05-31 13:39:20|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1064.8|1064.6|100
1622468400000|2021-05-31 13:40:00|1064.8|1064.4|1064.6|1064|1064.8|1064.4|1064.6|1064|681
1622468420000|2021-05-31 13:40:20|1064.8|1064.2|1064.8|1064.2|1064.8|1064.4|1064.6|1064.2|269
1622468450000|2021-05-31 13:40:50|1064.6||1064.8||1064.8||1064.6||0
1622468460000|2021-05-31 13:41:00|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.8|1064.2|811
1622468590000|2021-05-31 13:43:10|||||||||200
1622468680000|2021-05-31 13:44:40||1064.4||1064.4||1064.4||1064.4|0
1622468690000|2021-05-31 13:44:50|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|1064.6|1064.2|0
1622468710000|2021-05-31 13:45:10||1064||1064||1064||1064|0
1622468740000|2021-05-31 13:45:40|1064.4||1064.6||1064.6||1064.4||0
1622468760000|2021-05-31 13:46:00|||||||||100
1622468800000|2021-05-31 13:46:40||1064.2||1064||1064.2||1064|250
1622468810000|2021-05-31 13:46:50|1064|1063.8|1064.6|1064|1064.6|1064|1064|1063.8|2913
1622468820000|2021-05-31 13:47:00|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1047
1622468840000|2021-05-31 13:47:20|||||||||80
1622468860000|2021-05-31 13:47:40||1064.2||1064.2||1064.2||1064.2|0
1622468900000|2021-05-31 13:48:20|1065|1064.4|1066|1065.4|1066.6|1066.2|1065|1064.4|27260
1622468970000|2021-05-31 13:49:30||1065.6||1065.6||1065.6||1065.6|0
1622468990000|2021-05-31 13:49:50|1066.2|1066|1066.4|1066|1066.8|1066.2|1066.2|1066|6367
1622469020000|2021-05-31 13:50:20|1065.8|1065.6|1066.4|1066|1066.4|1066|1065.8|1065.6|5000
1622469120000|2021-05-31 13:52:00|||||||||250
1622469160000|2021-05-31 13:52:40|1066.2|1065.8|1066.2|1065.6|1066.2|1065.8|1066.2|1065.6|400
1622469250000|2021-05-31 13:54:10|1066||1066||1066||1066||0
1622469320000|2021-05-31 13:55:20|1065.8|1065.4|1065.8|1065.2|1065.8|1065.4|1065.6|1065|181
1622469360000|2021-05-31 13:56:00||1065.4||1065.2||1065.4||1065.2|100
1622469370000|2021-05-31 13:56:10|1066|1065.4|1066|1065.6|1066|1065.6|1066|1065.4|586
1622469390000|2021-05-31 13:56:30|1066.2|1065.8|1066.4|1066|1066.4|1066|1066.2|1065.8|696
1622469420000|2021-05-31 13:57:00|||||||||150
1622469460000|2021-05-31 13:57:40|||||||||100
1622469510000|2021-05-31 13:58:30|||||||||1
1622469520000|2021-05-31 13:58:40|||||||||19
1622469530000|2021-05-31 13:58:50|||||||||670
1622469550000|2021-05-31 13:59:10|1066.6||1066.6||1066.6||1066.6||350
1622469570000|2021-05-31 13:59:30||1066.2||1066.2||1066.2||1066.2|0
1622469590000|2021-05-31 13:59:50|1066.8|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|100
1622469600000|2021-05-31 14:00:00|||||||||25
1622469610000|2021-05-31 14:00:10|1066.4|1066|1066.4|1065.8|1066.4|1066|1066.4|1065.8|187
1622469620000|2021-05-31 14:00:20||1066||1066||1066||1066|0
1622469670000|2021-05-31 14:01:10|1066.2|1065.8|1066.4|1065.8|1066.4|1065.8|1066.2|1065.8|0
1622469690000|2021-05-31 14:01:30|1066.2|1065.6|1066|1065.6|1066.2|1065.8|1065.8|1065.6|869
1622469710000|2021-05-31 14:01:50|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|100
1622469740000|2021-05-31 14:02:20|1066|1065.2|1066.2|1065.6|1066.2|1066|1066|1065.2|1300
1622469750000|2021-05-31 14:02:30||1065.8||1065.8||1065.8||1065.8|0
1622469780000|2021-05-31 14:03:00|1066.4|1066|1066.6|1066.2|1066.6|1066.2|1066.4|1066|576
1622469790000|2021-05-31 14:03:10|1066.8|1066.4|1066.8|1066.2|1066.8|1066.4|1066.8|1066.2|500
1622469820000|2021-05-31 14:03:40||1066.4||1066.4||1066.4||1066.4|0
1622469830000|2021-05-31 14:03:50|1066.6|1066.6|1066.6|1066.4|1066.6|1066.6|1066.6|1066.4|0
1622469860000|2021-05-31 14:04:20|||||||||2
1622469900000|2021-05-31 14:05:00|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.4|1052
1622469920000|2021-05-31 14:05:20|1067.2|1066.8|1067.4|1067|1067.6|1067.2|1067.2|1066.8|7453
1622469930000|2021-05-31 14:05:30|1067.2|1066.8|1067.4|1066.8|1067.4|1067|1067.2|1066.6|1857
1622469940000|2021-05-31 14:05:40||1067||1067||1067.2||1067|1422
1622469970000|2021-05-31 14:06:10|1067.6|1067.2|1068|1067.4|1068|1067.4|1067.6|1067.2|242
1622470000000|2021-05-31 14:06:40||1067.6||1067.4||1067.6||1067.4|150
1622470020000|2021-05-31 14:07:00||1067.6||1067.6||1067.8||1067.6|1473
1622470060000|2021-05-31 14:07:40|1068.2|1067.8|1068.4|1068|1068.4|1068|1068.2|1067.8|2381
1622470080000|2021-05-31 14:08:00|1068.2|1068.2|1068.4|1068|1068.4|1068.2|1068.2|1068|1061
1622470110000|2021-05-31 14:08:30||1068.2||1068.2||1068.2||1068|1404
1622470120000|2021-05-31 14:08:40|1068.6|1068.4|1068|1067.8|1068.6|1068.4|1068|1067.8|3204
1622470130000|2021-05-31 14:08:50|1067.8|1067.6|1068|1067.8|1068|1067.8|1067.8|1067.4|795
1622470150000|2021-05-31 14:09:10|||||||||300
1622470160000|2021-05-31 14:09:20|||||||||1316
1622470180000|2021-05-31 14:09:40|1067.8|1067.6|1067.6|1067.2|1068|1067.6|1067.6|1067.2|1124
1622470190000|2021-05-31 14:09:50||1067.4||1067.4||1067.4||1067.4|420
1622470200000|2021-05-31 14:10:00|1067.4|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|0
1622470210000|2021-05-31 14:10:10|1067.6|1067.2|1067.6|1067|1067.6|1067.2|1067.6|1067|499
1622470230000|2021-05-31 14:10:30||1067.2||1067.2||1067.2||1067.2|9
1622470300000|2021-05-31 14:11:40||1067||1067||1067||1067|0
1622470330000|2021-05-31 14:12:10||1067.2||1067.2||1067.2||1067.2|300
1622470340000|2021-05-31 14:12:20||1067||1067||1067||1067|0
1622470360000|2021-05-31 14:12:40|1067.4||1067.4||1067.4||1067.2||2556
1622470470000|2021-05-31 14:14:30|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|1150
1622470490000|2021-05-31 14:14:50|1067.6||1067.6||1067.6||1067.6||0
1622470500000|2021-05-31 14:15:00|1067.8||1067.8||1067.8||1067.8||250
1622470510000|2021-05-31 14:15:10||1067.4||1067.2||1067.4||1067.2|0
1622470540000|2021-05-31 14:15:40|1068|1067.4|1068|1067.6|1068|1067.8|1067.8|1067.4|2145
1622470550000|2021-05-31 14:15:50|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|3698
1622470560000|2021-05-31 14:16:00|1068|1067.4|1067.6|1067.2|1068|1067.4|1067.4|1067.2|2191
1622470690000|2021-05-31 14:18:10|||||||||100
1622470710000|2021-05-31 14:18:30|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|1035
1622470740000|2021-05-31 14:19:00|1067.6|1067.4|1067.6|1067.2|1067.6|1067.4|1067.6|1067.2|250
1622470800000|2021-05-31 14:20:00||1067.4||1067.4||1067.4||1067.4|0
1622470830000|2021-05-31 14:20:30|1067.8|1067.6|1068|1067.6|1068|1067.6|1067.8|1067.6|605
1622470840000|2021-05-31 14:20:40|1067.8||1067.8||1067.8||1067.8||0
1622470850000|2021-05-31 14:20:50|1068||1068||1068||1068||500
1622470880000|2021-05-31 14:21:20|1067.8|1067.4|1067.8|1067.4|1067.8|1067.4|1067.6|1067.2|1160
1622470910000|2021-05-31 14:21:50|||||||||1100
1622470930000|2021-05-31 14:22:10|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|826
1622470940000|2021-05-31 14:22:20|1067.6|1067.2|1067.4|1067.2|1067.6|1067.2|1067.4|1067.2|500
1622470950000|2021-05-31 14:22:30||1067||1067||1067||1067|0
1622470960000|2021-05-31 14:22:40|||||||||235
1622471000000|2021-05-31 14:23:20||1067.2||1067||1067.2||1067|500
1622471020000|2021-05-31 14:23:40|1067.6|1067.2|1067.8|1067.2|1067.8|1067.4|1067.6|1067.2|455
1622471040000|2021-05-31 14:24:00|||||||||189
1622471100000|2021-05-31 14:25:00||1067.4||1067.6||1067.6||1067.4|951
1622471110000|2021-05-31 14:25:10|1068||1068||1068||1068||450
1622471120000|2021-05-31 14:25:20|1067.8|1067.8|1067.8|1067.4|1067.8|1067.8|1067.8|1067.4|1473
1622471150000|2021-05-31 14:25:50||1067.6||1067.4||1067.6||1067.4|50
1622471170000|2021-05-31 14:26:10|1068|1067.6|1068|1067.6|1068|1067.8|1068|1067.6|256
1622471290000|2021-05-31 14:28:10|1067.8||1067.8||1067.8||1067.8||0
1622471310000|2021-05-31 14:28:30|1068||1067.8||1068||1067.8||397
1622471320000|2021-05-31 14:28:40|1068||1068||1068||1068||812
1622471380000|2021-05-31 14:29:40|1068.2|1067.8|1068.4|1068|1068.4|1068.2|1068.2|1067.8|6684
1622471390000|2021-05-31 14:29:50||1068.2||1068||1068.2||1068|2834
1622471410000|2021-05-31 14:30:10|1068.2||1068.4||1068.4||1068.2||1000
1622471420000|2021-05-31 14:30:20|1068.8|1068.6|1068.6|1068.2|1068.8|1068.6|1068.4|1068|8821
1622471430000|2021-05-31 14:30:30|1068.8||1068.8||1068.8||1068.8||0
1622471450000|2021-05-31 14:30:50|1068.2|1068|1068.4|1068|1068.6|1068.2|1068.2|1068|2000
1622471460000|2021-05-31 14:31:00|1068.2|1068.2|1068.2|1068|1068.2|1068.2|1068.2|1068|443
1622471470000|2021-05-31 14:31:10|1068|1067.8|1068|1067.6|1068|1067.8|1068|1067.4|1030
1622471500000|2021-05-31 14:31:40|1067.8|1067.2|1067.6|1067.2|1067.8|1067.2|1067.6|1067|3000
1622471530000|2021-05-31 14:32:10|1067.4|1067|1067.4|1067|1067.4|1067|1067.4|1067|0
1622471560000|2021-05-31 14:32:40|1067.6|1067.4|1067.4|1067|1067.6|1067.4|1067.4|1067|4603
1622471570000|2021-05-31 14:32:50|1067.6|1067.2|1067.4|1067|1067.6|1067.2|1067.4|1067|4500
1622471610000|2021-05-31 14:33:30|1067.2|1066.8|1067.2|1066.6|1067.2|1066.8|1067|1066.6|11406
1622471630000|2021-05-31 14:33:50|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067.2|2064
1622471640000|2021-05-31 14:34:00|||||||||200
1622471700000|2021-05-31 14:35:00|1067.4|1067|1067.2|1066.6|1067.6|1067|1067.2|1066.6|3731
1622471740000|2021-05-31 14:35:40|1067|1067.2|1067.2|1066.6|1067.4|1067.2|1067|1066.6|4250
1622471750000|2021-05-31 14:35:50||1066.8||1066.8||1066.8||1066.8|0
1622471810000|2021-05-31 14:36:50|1067||1067||1067||1067||0
1622471820000|2021-05-31 14:37:00||1066.6||1066.6||1066.6||1066.6|0
1622471840000|2021-05-31 14:37:20|1067.2|1066.8|1067.2|1067|1067.4|1067|1067.2|1066.8|1436
1622471860000|2021-05-31 14:37:40|1067.4|1067.2|1067.6|1067.2|1067.6|1067.2|1067.4|1067|1000
1622471920000|2021-05-31 14:38:40|1067.4|1067|1067.2|1066.6|1067.6|1067|1067.2|1066.6|362
1622471950000|2021-05-31 14:39:10|||||||||2
1622472030000|2021-05-31 14:40:30|1067|1066.4|1066.8|1066.4|1067|1066.6|1066.8|1066.4|0
1622472040000|2021-05-31 14:40:40|1067||1067||1067||1067||0
1622472060000|2021-05-31 14:41:00|1066.8||1066.8||1066.8||1066.8||0
1622472080000|2021-05-31 14:41:20||1066.6||1066.4||1066.6||1066.4|475
1622472120000|2021-05-31 14:42:00|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.4|1066|1476
1622472130000|2021-05-31 14:42:10||1066.2||1066.2||1066.2||1066.2|0
1622472150000|2021-05-31 14:42:30||1066.4||1066.2||1066.4||1066.2|500
1622472210000|2021-05-31 14:43:30|1066.8|1066.4|1067.4|1067|1067.8|1067.6|1066.8|1066.4|26954
1622472250000|2021-05-31 14:44:10|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|1067.2|1066.8|994
1622472260000|2021-05-31 14:44:20|1067|1066.6|1066.8|1066.6|1067|1066.6|1066.8|1066.6|750
1622472280000|2021-05-31 14:44:40|1066.6|1066.4|1066.6|1066.2|1066.8|1066.4|1066.6|1066.2|1262
1622472290000|2021-05-31 14:44:50|1066.4|1066.4|1066.6|1066.4|1066.6|1066.4|1066.4|1066.2|953
1622472300000|2021-05-31 14:45:00|1066.8|1066.6|1067|1066.4|1067|1066.6|1066.8|1066.4|1335
1622472310000|2021-05-31 14:45:10||1066.6||1066.6||1066.6||1066.6|0
1622472320000|2021-05-31 14:45:20|1066.8|1066.8|1067|1066.6|1067|1066.8|1066.8|1066.6|1000
1622472330000|2021-05-31 14:45:30||1066.8||1066.8||1066.8||1066.8|910
1622472380000|2021-05-31 14:46:20|1066.8|1066.6|1067|1066.6|1067|1066.6|1066.8|1066.6|90
1622472460000|2021-05-31 14:47:40|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|1066.8|1066.4|117
1622472470000|2021-05-31 14:47:50||1066.2||1066.4||1066.4||1066.2|0
1622472480000|2021-05-31 14:48:00|||||||||100
1622472520000|2021-05-31 14:48:40|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|1529
1622472600000|2021-05-31 14:50:00|1066.8|1066.8|1066.8|1066.6|1066.8|1066.8|1066.8|1066.6|12615
1622472610000|2021-05-31 14:50:10|1067||1067||1067||1067||0
1622472620000|2021-05-31 14:50:20|1066.8||1066.8||1066.8||1066.8||100
1622472630000|2021-05-31 14:50:30|1067|1066.4|1066.8|1066.4|1067|1066.4|1066.8|1066.4|741
1622472650000|2021-05-31 14:50:50|1067|1066.6|1067|1066.6|1067|1066.6|1067|1066.6|781
1622472760000|2021-05-31 14:52:40||1066.8||1066.8||1066.8||1066.8|10
1622472780000|2021-05-31 14:53:00||1066.6||1066.6||1066.6||1066.6|0
1622472810000|2021-05-31 14:53:30||1066.4||1066.6||1066.6||1066.4|0
1622472820000|2021-05-31 14:53:40||1066.4||1066.4||1066.4||1066.4|0
1622472840000|2021-05-31 14:54:00|1066.8|1066.6|1066.8|1066.4|1066.8|1066.6|1066.8|1066.4|950
1622472850000|2021-05-31 14:54:10|1067||1067||1067||1067||0
1622472860000|2021-05-31 14:54:20|1066.8|1066.2|1066.4|1066|1066.8|1066.2|1066.2|1066|4308
1622472870000|2021-05-31 14:54:30|1066.6|1066.2|1066.8|1066.4|1066.8|1066.4|1066.6|1066.2|1333
1622472890000|2021-05-31 14:54:50|||||||||230
1622472940000|2021-05-31 14:55:40|1066.6|1066.2|1066.4|1066|1066.6|1066.2|1066.2|1066|642
1622472970000|2021-05-31 14:56:10|1066.2||1066.4||1066.4||1066.2||116
1622472980000|2021-05-31 14:56:20|||||||||660
1622473010000|2021-05-31 14:56:50||1066.2||1066||1066.2||1066|558
1622473100000|2021-05-31 14:58:20|1066.2|1065.8|1066|1065.6|1066.2|1065.8|1066|1065.6|648
1622473110000|2021-05-31 14:58:30|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|1065.8|1065.4|89
1622473150000|2021-05-31 14:59:10|1065.2|1065|1065.4|1065|1065.8|1065.2|1065.2|1065|2500
1622473160000|2021-05-31 14:59:20|1065.2|1064.8|1065|1064.6|1065.2|1064.8|1065|1064.6|827
1622473180000|2021-05-31 14:59:40|1064.8||1064.8||1064.8||1064.8||0
1622473190000|2021-05-31 14:59:50|1064.6|1064.4|1064.8|1064.4|1064.8|1064.4|1064.6|1064.2|1022
1622473230000|2021-05-31 15:00:30|1065|1064.6|1065|1064.8|1065.2|1064.8|1065|1064.6|5879
1622473240000|2021-05-31 15:00:40||1064.6||1064.6||1064.6||1064.6|0
1622473280000|2021-05-31 15:01:20|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|1064.8|1064.4|421
1622473430000|2021-05-31 15:03:50||1064.6||1064.4||1064.6||1064.4|234
1622473440000|2021-05-31 15:04:00|1064.6|1064.2|1064.4|1064.2|1064.6|1064.2|1064.4|1064|85
1622473490000|2021-05-31 15:04:50|1064.2|1064|1064.4|1064|1064.4|1064|1064.2|1064|1047
1622473510000|2021-05-31 15:05:10|1064.2|1063.8|1064|1063.4|1064.2|1063.8|1064|1063.4|500
1622473540000|2021-05-31 15:05:40|1063.8||1063.8||1063.8||1063.8||0
1622473550000|2021-05-31 15:05:50|1063.6|1063.2|1063.6|1063.2|1063.8|1063.2|1063.6|1063|650
1622473560000|2021-05-31 15:06:00|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|883
1622473570000|2021-05-31 15:06:10|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|732
1622473610000|2021-05-31 15:06:50|1063.8|1063.4|1064|1063.6|1064|1063.6|1063.8|1063.2|3220
1622473620000|2021-05-31 15:07:00|1063.8||1064||1064||1063.8||1679
1622473710000|2021-05-31 15:08:30|1063.8|1063.4|1064.6|1064.2|1065|1064.8|1063.8|1063.2|26475
1622473720000|2021-05-31 15:08:40||1064.4||1064.2||1064.4||1064.2|550
1622473730000|2021-05-31 15:08:50|||||||||250
1622473760000|2021-05-31 15:09:20|1064.4|1064|1064.4|1064|1064.6|1064|1064.4|1063.8|652
1622473770000|2021-05-31 15:09:30|1064.6||1064.6||1064.6||1064.6||0
1622473800000|2021-05-31 15:10:00|||||||||30
1622473820000|2021-05-31 15:10:20|1064.4||1064.4||1064.4||1064.4||0
1622473840000|2021-05-31 15:10:40|1064.2|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.8|0
1622473900000|2021-05-31 15:11:40|1064||1064||1064||1064||0
1622473910000|2021-05-31 15:11:50||1063.6||1063.4||1063.6||1063.4|766
1622473950000|2021-05-31 15:12:30|||||||||470
1622473970000|2021-05-31 15:12:50|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1622473980000|2021-05-31 15:13:00|1063.6||1063.6||1063.6||1063.6||0
1622474000000|2021-05-31 15:13:20||1063||1063||1063||1063|0
1622474010000|2021-05-31 15:13:30||1063.2||1063.2||1063.2||1063.2|0
1622474020000|2021-05-31 15:13:40|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|5
1622474030000|2021-05-31 15:13:50|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|1063.6|1063.2|20
1622474040000|2021-05-31 15:14:00||1063||1063.4||1063.4||1063|2712
1622474080000|2021-05-31 15:14:40|||||||||42
1622474100000|2021-05-31 15:15:00|1063.8||1063.8||1063.8||1063.8||228
1622474110000|2021-05-31 15:15:10|1064|1063.1|1064|1063.1|1064|1063.1|1064|1063.1|1000
1622474120000|2021-05-31 15:15:20|1064.2|1063.3|1064.2|1063.3|1064.2|1063.3|1064.2|1063.3|0
1622474130000|2021-05-31 15:15:30|1064|1063.1|1063.8|1062.9|1064|1063.1|1063.8|1062.9|446
1622474140000|2021-05-31 15:15:40|1063.4|1062.7|1063.4|1062.7|1063.4|1062.7|1063.4|1062.7|0
1622474150000|2021-05-31 15:15:50|1063.6||1063.8||1063.8||1063.6||0
1622474160000|2021-05-31 15:16:00|1063.6||1063.6||1063.6||1063.6||0
1622474180000|2021-05-31 15:16:20|1063.8|1063.1|1063.8|1063.1|1063.8|1063.1|1063.8|1063.1|940
1622474190000|2021-05-31 15:16:30|1064.2||1064.2||1064.2||1064.2||0
1622474210000|2021-05-31 15:16:50|1064||1064||1064||1064||0
1622474290000|2021-05-31 15:18:10|1063.8|1062.9|1063.8|1062.9|1063.8|1062.9|1063.8|1062.9|1910
1622474300000|2021-05-31 15:18:20|1064|1063.1|1064|1063.1|1064|1063.1|1064|1063.1|200
1622474320000|2021-05-31 15:18:40|1064.2|1063.3|1064.8|1063.9|1064.8|1063.9|1064.2|1063.3|1468
1622474340000|2021-05-31 15:19:00|1064.6|1063.7|1064.6|1063.5|1064.6|1063.7|1064.6|1063.5|172
1622474350000|2021-05-31 15:19:10|||||||||10
1622474370000|2021-05-31 15:19:30||1063.7||1063.7||1063.7||1063.7|0
1622474440000|2021-05-31 15:20:40||1063.9||1063.9||1063.9||1063.9|0
1622474450000|2021-05-31 15:20:50||1063.7||1063.7||1063.7||1063.7|0
1622474510000|2021-05-31 15:21:50|1064.4||1064.4||1064.4||1064.4||0
1622474520000|2021-05-31 15:22:00||1063.5||1063.5||1063.5||1063.5|0
1622474530000|2021-05-31 15:22:10|||||||||9
1622474540000|2021-05-31 15:22:20||1063.7||1063.7||1063.7||1063.7|264
1622474550000|2021-05-31 15:22:30|1064.6|1063.9|1065|1063.9|1065|1063.9|1064.6|1063.9|139
1622474560000|2021-05-31 15:22:40|1064.8||1064.8||1064.8||1064.8||0
1622474690000|2021-05-31 15:24:50|1065|1064.1|1064.8|1064.1|1065|1064.1|1064.8|1064.1|908
1622474700000|2021-05-31 15:25:00||1063.9||1063.9||1063.9||1063.9|0
1622474720000|2021-05-31 15:25:20|1065|1064.1|1065|1064.1|1065|1064.1|1065|1064.1|0
1622474740000|2021-05-31 15:25:40|1065.2|1064.3|1065.2|1064.3|1065.2|1064.3|1065.2|1064.3|1301
1622474800000|2021-05-31 15:26:40||1064.5||1064.3||1064.5||1064.3|0
1622474810000|2021-05-31 15:26:50|1065|1064.5|1065|1063.9|1065|1064.5|1065|1063.9|871
1622474820000|2021-05-31 15:27:00|1064.8|1064.1|1064.8|1064.1|1064.8|1064.1|1064.8|1064.1|1045
1622474830000|2021-05-31 15:27:10||1063.9||1063.9||1063.9||1063.9|0
1622474840000|2021-05-31 15:27:20|1064.6|1063.7|1064.6|1063.7|1064.6|1063.7|1064.6|1063.7|165
1622474850000|2021-05-31 15:27:30|1064.8|1063.9|1064.6|1063.9|1064.8|1063.9|1064.6|1063.9|25
1622474880000|2021-05-31 15:28:00|1064.4|1063.7|1064.2|1063.5|1064.4|1063.7|1064.2|1063.5|583
1622474890000|2021-05-31 15:28:10|1064|1063.1|1064|1063.1|1064|1063.1|1064|1063.1|2
1622474910000|2021-05-31 15:28:30|1063.8||1064||1064||1063.8||137
1622474920000|2021-05-31 15:28:40|1063.8|1062.9|1063.8|1063.1|1063.8|1063.1|1063.8|1062.9|0
1622474930000|2021-05-31 15:28:50|1063.6|1062.5|1063.4|1062.5|1063.6|1062.5|1063.4|1062.5|413
1622474940000|2021-05-31 15:29:00||1062.7||1062.5||1062.7||1062.5|0
1622474950000|2021-05-31 15:29:10|1064|1062.9|1064.4|1063.5|1064.4|1063.5|1064|1062.9|560
1622474970000|2021-05-31 15:29:30|1064|1063.3|1065|1063.7|1065|1063.7|1064|1063.3|5180
1622474980000|2021-05-31 15:29:40||1063.9||1063.9||1063.9||1063.9|0
1622474990000|2021-05-31 15:29:50||1063.7||1063.7||1063.7||1063.7|1460
1622530810000|2021-06-01 07:00:10|1080|1077.8|1080|1078|1080|1078|1080|1077.8|48716
1622530820000|2021-06-01 07:00:20|1080.4|1078.2|1080.6|1079.2|1080.6|1079.2|1080.4|1078.2|3730
1622530830000|2021-06-01 07:00:30|1080.8|1080.6|1080.8|1079.8|1080.8|1080.6|1080.6|1079.2|1750
1622530840000|2021-06-01 07:00:40|1081|1080|1083.4|1082.2|1083.4|1082.2|1081|1080|20658
1622530850000|2021-06-01 07:00:50|1083.6|1083.4|1084.8|1083.2|1085|1083.4|1083.6|1082|1944
1622530860000|2021-06-01 07:01:00|1084.6|1083|1084.4|1082.6|1085|1083|1084.4|1081.2|666
1622530870000|2021-06-01 07:01:10|1084.2|1082.4|1083.6|1082|1085|1082.4|1083.6|1081.8|940
1622530880000|2021-06-01 07:01:20|1084.2|1082.2|1085|1083.4|1085|1084.2|1084|1081.8|2684
1622530890000|2021-06-01 07:01:30||1083.6||1083.6||1083.6||1083.6|0
1622530900000|2021-06-01 07:01:40||1083.8||1083.8||1083.8||1083.8|365
1622530910000|2021-06-01 07:01:50|1084.8|1083.6|1085|1083.6|1085|1084.2|1084.8|1083.6|613
1622530920000|2021-06-01 07:02:00|1084.8|1082.8|1083.4|1081.6|1084.8|1083|1083.4|1081|1884
1622530930000|2021-06-01 07:02:10|1084.6|1082.4|1084.6|1082.6|1085|1082.6|1084.6|1082.4|41
1622530940000|2021-06-01 07:02:20|1084.4|1082.4|1083.4|1082.4|1084.4|1082.4|1083.4|1082.4|0
1622530950000|2021-06-01 07:02:30|1083.2|1083|1083.8|1082|1085|1083.2|1083.2|1082|3013
1622530970000|2021-06-01 07:02:50|1083.6|1081.8|1082.2|1079.8|1083.6|1081.8|1082.2|1079|1371
1622530980000|2021-06-01 07:03:00|1082|1079.4|1080.6|1078.8|1082|1079.8|1080|1078.8|742
1622530990000|2021-06-01 07:03:10|1079.4|1079.4|1081|1079.4|1081|1079.4|1079.4|1078.8|7696
1622531000000|2021-06-01 07:03:20|1080.8|1079|1080.4|1078.8|1080.8|1079|1080.4|1078.8|752
1622531010000|2021-06-01 07:03:30|1081|1080.6|1080|1079.2|1081|1080.6|1080|1079|5000
1622531020000|2021-06-01 07:03:40|1079.8|1079|1078.8|1077|1079.8|1079|1078.8|1077|7286
1622531030000|2021-06-01 07:03:50|1078.6|1078.4|1078.6|1077|1078.6|1078.4|1078.4|1077|3000
1622531040000|2021-06-01 07:04:00|1078.4||1078.6||1078.6||1078.4||143
1622531060000|2021-06-01 07:04:20||1077.2||1077.2||1077.2||1077.2|0
1622531070000|2021-06-01 07:04:30|1079.2|1078.6|1080|1078.2|1080|1079.2|1079.2|1077.2|2173
1622531080000|2021-06-01 07:04:40|1079.8|1078.4|1079.6|1078.2|1081|1078.4|1079.6|1078.2|1634
1622531090000|2021-06-01 07:04:50|1080.6|1080|1080.4|1078.8|1081.2|1080|1079.8|1078.2|6018
1622531100000|2021-06-01 07:05:00|1080.2|1079.2|1080.6|1079.2|1081.4|1079.2|1080|1079.2|0
1622531120000|2021-06-01 07:05:20|1079.6|1079|1079.2|1078|1079.6|1079|1079.2|1078|1798
1622531130000|2021-06-01 07:05:30|1079|1077.8|1078.4|1077.4|1079|1077.8|1078.4|1077.4|2795
1622531140000|2021-06-01 07:05:40|1078.2|1077.2|1078|1077|1078.2|1077.2|1077.8|1077|2477
1622531150000|2021-06-01 07:05:50|1077.8|1076.8|1077.4|1076|1077.8|1076.8|1077.4|1076|2363
1622531170000|2021-06-01 07:06:10|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|0
1622531190000|2021-06-01 07:06:30|1077.4|1076.6|1077.2|1076|1077.4|1076.6|1077.2|1076|878
1622531200000|2021-06-01 07:06:40|1077|1075.8|1076.6|1075.4|1077|1075.8|1076.6|1075|4208
1622531210000|2021-06-01 07:06:50||1075.8||1075.8||1075.8||1075.8|0
1622531220000|2021-06-01 07:07:00|1076.8|1076|1077.4|1076.2|1077.4|1076.2|1076.8|1076|1094
1622531240000|2021-06-01 07:07:20|||||||||500
1622531280000|2021-06-01 07:08:00|1077.6|1076.4|1076.8|1075.8|1078|1076.4|1076.8|1075.8|1438
1622531290000|2021-06-01 07:08:10||1076||1076.2||1076.2||1076|0
1622531300000|2021-06-01 07:08:20|1076.6|1076|1076.2|1075.4|1076.6|1076|1076.2|1075.4|1551
1622531310000|2021-06-01 07:08:30|1076|1075|1075.4|1074.4|1076|1075|1075.4|1074.2|1247
1622531320000|2021-06-01 07:08:40||1074.2||1074.2||1074.2||1074.2|0
1622531350000|2021-06-01 07:09:10|1075.2|1074|1074|1073|1075.2|1074|1074|1072.8|1700
1622531360000|2021-06-01 07:09:20|1073.8|1072.8|1073.4|1072.2|1073.8|1072.8|1073.4|1072.2|500
1622531370000|2021-06-01 07:09:30|1074.2|1074|1073.6|1072.6|1074.4|1074|1073.6|1072.4|5000
1622531380000|2021-06-01 07:09:40|1073.8||1073.8||1073.8||1073.8||0
1622531390000|2021-06-01 07:09:50|1074.4|1072.8|1073.2|1072.6|1074.4|1072.8|1073.2|1072.6|3299
1622531410000|2021-06-01 07:10:10|1073.4|1072.8|1074.2|1073.2|1074.2|1073.2|1073.4|1072.8|1347
1622531430000|2021-06-01 07:10:30|1074|1073|1073.4|1072.6|1074|1073|1073.4|1072.6|976
1622531440000|2021-06-01 07:10:40|1073.2|1072.4|1072.6|1071.6|1073.2|1072.4|1072.4|1071.2|5531
1622531450000|2021-06-01 07:10:50||1071.4||1071.4||1071.4||1071.4|0
1622531460000|2021-06-01 07:11:00|1072.4|1071.2|1071.8|1071|1072.4|1071.2|1071.8|1071|90
1622531470000|2021-06-01 07:11:10|1072|1071.2|1074.2|1073.2|1076.6|1073.4|1072|1071.2|22127
1622531480000|2021-06-01 07:11:20|1074|1073|1073|1072|1074|1073|1072.8|1071.8|2169
1622531490000|2021-06-01 07:11:30|1073.6|1072.2|1072.8|1072|1073.6|1073|1072.8|1072|8669
1622531500000|2021-06-01 07:11:40|1072.6|1071.8|1072.6|1071.8|1072.6|1072|1072.4|1071.8|862
1622531510000|2021-06-01 07:11:50|1072.8|1072|1073.6|1072.4|1073.6|1072.4|1072.8|1072|1211
1622531520000|2021-06-01 07:12:00|1074|1072.6|1075.4|1074.2|1076|1074.2|1074|1072.6|5500
1622531530000|2021-06-01 07:12:10|1075.6|1075.4|1075.4|1074.6|1075.6|1075.4|1075.4|1074.4|769
1622531540000|2021-06-01 07:12:20|1075.6|1074.2|1074.4|1073.4|1075.6|1074.2|1074.4|1073.2|746
1622531570000|2021-06-01 07:12:50||1073.6||1073.6||1073.6||1073.6|210
1622531580000|2021-06-01 07:13:00|1074.6|1073.8|1075|1074|1075|1074|1074.6|1073.8|1111
1622531590000|2021-06-01 07:13:10|1074.8|1073.8|1075|1074|1075|1074|1074.8|1073.8|0
1622531600000|2021-06-01 07:13:20|1074.8||1074.8||1074.8||1074.8||0
1622531610000|2021-06-01 07:13:30|||||||||186
1622531620000|2021-06-01 07:13:40|1075|1074.2|1075|1074.4|1075|1074.4|1075|1074.2|43
1622531630000|2021-06-01 07:13:50|1075.2|1074.6|1077|1075.8|1077.4|1075.8|1075.2|1074.6|2394
1622531640000|2021-06-01 07:14:00|1076.8|1075.6|1076.4|1075.2|1076.8|1075.6|1076.4|1075.2|100
1622531650000|2021-06-01 07:14:10|1076.2|1075|1075.6|1074.6|1076.2|1075|1075.4|1074.6|2782
1622531660000|2021-06-01 07:14:20|1075.4|1074.8|1075.6|1074.8|1075.6|1074.8|1075.4|1074.8|0
1622531680000|2021-06-01 07:14:40|||||||||100
1622531700000|2021-06-01 07:15:00|1076|1075|1075.6|1075.2|1076|1075.2|1075.6|1074.8|891
1622531710000|2021-06-01 07:15:10|1075.4|1074.8|1075|1074.2|1075.4|1074.8|1074.8|1074.2|3729
1622531720000|2021-06-01 07:15:20|1074.8||1075||1075||1074.8||250
1622531760000|2021-06-01 07:16:00|1075.2|1074.4|1075.2|1074.2|1075.2|1074.6|1075.2|1074.2|570
1622531770000|2021-06-01 07:16:10|1075.4|1074.4|1075.2|1074.6|1075.4|1075|1075|1074.2|2648
1622531790000|2021-06-01 07:16:30|1075|1074.2|1075.2|1074.2|1075.2|1074.2|1075|1074.2|707
1622531810000|2021-06-01 07:16:50|1075.4|1074.4|1075.6|1075|1076.6|1075|1075.4|1074.4|3602
1622531820000|2021-06-01 07:17:00|1076.4|1075.2|1076|1075|1076.4|1075.4|1076|1075|815
1622531850000|2021-06-01 07:17:30|1076.2|1075.2|1076.2|1075.4|1076.2|1075.4|1076.2|1075.2|10
1622531860000|2021-06-01 07:17:40|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|1076.6|1075.6|0
1622531900000|2021-06-01 07:18:20|1076.4|1075.4|1075.6|1074.6|1076.4|1075.4|1075.6|1074.6|2604
1622531910000|2021-06-01 07:18:30|1076|1074.8|1077.2|1076|1077.2|1076|1076|1074.8|2193
1622531920000|2021-06-01 07:18:40|1077||1077||1077||1077||100
1622531930000|2021-06-01 07:18:50|1077.2|1076.2|1077.6|1076.2|1077.6|1076.2|1077.2|1076.2|0
1622531940000|2021-06-01 07:19:00||1076.4||1076.6||1076.6||1076.4|0
1622531950000|2021-06-01 07:19:10|1077.4|1076.4|1076.8|1075.6|1077.4|1076.4|1076.8|1075.6|956
1622531960000|2021-06-01 07:19:20||1075.8||1075.8||1075.8||1075.8|0
1622531990000|2021-06-01 07:19:50||1075.6||1075.6||1075.6||1075.6|0
1622532000000|2021-06-01 07:20:00||1075.8||1075.8||1075.8||1075.8|0
1622532010000|2021-06-01 07:20:10|1077|1076|1077.2|1076|1077.4|1076|1077|1076|0
1622532020000|2021-06-01 07:20:20|1077||1076.8||1077||1076.8||0
1622532050000|2021-06-01 07:20:50|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|1076.6|1076.2|0
1622532070000|2021-06-01 07:21:10|1076.8|1076.4|1077.2|1076.4|1078|1077|1076.8|1076.4|3094
1622532080000|2021-06-01 07:21:20|1077|1076.2|1077|1076.2|1077|1076.2|1076.8|1076.2|0
1622532090000|2021-06-01 07:21:30|1077.2|1076.4|1077.2|1076.6|1077.2|1076.6|1077.2|1076.4|800
1622532110000|2021-06-01 07:21:50|1077|1076.4|1076.4|1075.8|1077.2|1076.4|1076.4|1075.8|3160
1622532120000|2021-06-01 07:22:00|1076.6|1076|1077|1076.4|1077|1076.4|1076.6|1076|937
1622532130000|2021-06-01 07:22:10|1076.8|1076.2|1076.6|1075.8|1076.8|1076.2|1076.4|1075.8|1470
1622532150000|2021-06-01 07:22:30|1076.4||1076.6||1076.6||1076.4||92
1622532160000|2021-06-01 07:22:40|||||||||290
1622532180000|2021-06-01 07:23:00|1076.4|1075.6|1075.2|1074|1076.4|1075.6|1075.2|1074|974
1622532190000|2021-06-01 07:23:10|1075|1074.2|1075|1074.2|1075|1074.2|1075|1074.2|1000
1622532210000|2021-06-01 07:23:30|1074.8|1074|1074.6|1073.6|1074.8|1074|1074.6|1073.4|3140
1622532220000|2021-06-01 07:23:40|1074.4|1073.4|1074|1073.2|1074.4|1073.4|1073.8|1073.2|95
1622532270000|2021-06-01 07:24:30|1074.4|1073.6|1074.8|1073.8|1074.8|1073.8|1074.4|1073.6|2000
1622532290000|2021-06-01 07:24:50|1074.6||1074.6||1074.6||1074.6||500
1622532300000|2021-06-01 07:25:00||1074||1074||1074||1074|0
1622532320000|2021-06-01 07:25:20|1074.4|1073.6|1074.2|1073.2|1074.4|1073.6|1074.2|1073.2|186
1622532330000|2021-06-01 07:25:30|1074.4|1073.4|1074.4|1073.2|1074.6|1073.4|1074.4|1073.2|1000
1622532340000|2021-06-01 07:25:40|1074.2||1074||1074.2||1074||10
1622532370000|2021-06-01 07:26:10|1074.2|1073.4|1074.4|1073.8|1074.8|1074|1074.2|1073.4|2742
1622532380000|2021-06-01 07:26:20||1074||1074||1074||1074|0
1622532400000|2021-06-01 07:26:40||1073.8||1074||1074||1073.8|300
1622532410000|2021-06-01 07:26:50|1074.6|1073.8|1074.8|1074.2|1074.8|1074.2|1074.6|1073.6|436
1622532430000|2021-06-01 07:27:10|1075|1074.4|1075|1074.4|1075|1074.4|1075|1074.2|818
1622532440000|2021-06-01 07:27:20|1074.8|1074.2|1074.4|1073.4|1074.8|1074.2|1074.4|1073.4|272
1622532470000|2021-06-01 07:27:50|1074.2||1074.2||1074.2||1074||0
1622532480000|2021-06-01 07:28:00|1074|1073.2|1073.6|1072.4|1074|1073.2|1073.4|1072.4|3225
1622532490000|2021-06-01 07:28:10|1074|1073.8|1073.6|1072.6|1074|1073.8|1073.6|1072.6|3706
1622532500000|2021-06-01 07:28:20|1073.8|1072.8|1073.6|1072.8|1073.8|1072.8|1073.6|1072.6|350
1622532510000|2021-06-01 07:28:30|1073.8|1073|1074.6|1073.6|1074.6|1073.6|1073.8|1073|136
1622532520000|2021-06-01 07:28:40|1074.8|1073.8|1075|1074|1075|1074|1074.8|1073.8|1050
1622532540000|2021-06-01 07:29:00|1074.8|1073.8|1073.8|1072.8|1074.8|1073.8|1073.8|1072.4|1791
1622532550000|2021-06-01 07:29:10|1074|1073|1074.2|1073.2|1074.2|1073.2|1074|1073|0
1622532570000|2021-06-01 07:29:30|1074.4|1073.4|1074.8|1073.6|1074.8|1073.6|1074.4|1073.4|2179
1622532580000|2021-06-01 07:29:40|1075|1074|1075|1074.2|1075|1074.2|1075|1074|1000
1622532590000|2021-06-01 07:29:50|1075.2|1074.4|1075.8|1074.6|1075.8|1074.6|1075.2|1074.4|1288
1622532600000|2021-06-01 07:30:00|1076|1074.8|1077.6|1076.2|1077.6|1076.2|1075.8|1074.8|1148
1622532620000|2021-06-01 07:30:20|1077.8|1076.4|1077.8|1076.6|1077.8|1076.6|1077.8|1076.4|0
1622532640000|2021-06-01 07:30:40|1077.6|1076.4|1077.2|1076.2|1077.6|1076.4|1077.2|1076.2|1202
1622532660000|2021-06-01 07:31:00||1076.6||1076.6||1076.6||1076.6|0
1622532670000|2021-06-01 07:31:10|||||||||36
1622532680000|2021-06-01 07:31:20|1077|1076.4|1076.2|1075.4|1077|1076.4|1076.2|1075.4|549
1622532690000|2021-06-01 07:31:30|1076|1075.2|1076|1075|1076|1075.2|1076|1075|0
1622532700000|2021-06-01 07:31:40|1075.8|1074.8|1075|1074.2|1075.8|1074.8|1075|1074.2|550
1622532710000|2021-06-01 07:31:50|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|22
1622532720000|2021-06-01 07:32:00|1075|1074.2|1074.8|1074|1075|1074.2|1074.8|1074|0
1622532730000|2021-06-01 07:32:10|1074.6||1074.6||1074.6||1074.6||150
1622532740000|2021-06-01 07:32:20|1074.4|1073.8|1074.2|1073.2|1074.4|1073.8|1074.2|1073.2|95
1622532750000|2021-06-01 07:32:30|1074|1073|1073.6|1072.4|1074|1073|1073.6|1072.4|93
1622532770000|2021-06-01 07:32:50||1072.6||1072.6||1072.6||1072.6|0
1622532780000|2021-06-01 07:33:00|1073.4|1072.4|1073.4|1072.2|1073.4|1072.4|1073.4|1072.2|0
1622532800000|2021-06-01 07:33:20||1072.4||1072.4||1072.4||1072.4|370
1622532810000|2021-06-01 07:33:30|1073.6|1072.6|1073.6|1072.6|1073.6|1072.8|1073.6|1072.6|1312
1622532830000|2021-06-01 07:33:50||1072.8||1072.8||1072.8||1072.8|0
1622532840000|2021-06-01 07:34:00|1073.8|1073|1073.8|1073|1073.8|1073.4|1073.8|1073|880
1622532870000|2021-06-01 07:34:30|1074.2|1073.2|1074|1073.4|1074.2|1073.4|1074|1073|2273
1622532880000|2021-06-01 07:34:40|1074.2|1073.6|1075|1074|1075|1074|1074.2|1073.6|862
1622532910000|2021-06-01 07:35:10|||||||||247
1622532920000|2021-06-01 07:35:20|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1074.8|1073.8|1536
1622532940000|2021-06-01 07:35:40|1075|1074|1075.4|1074.4|1075.4|1074.4|1074.8|1074|1746
1622532950000|2021-06-01 07:35:50|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|1075.2|1074.2|0
1622532960000|2021-06-01 07:36:00|1075|1074|1074.8|1073.8|1075|1074|1074.8|1073.8|500
1622532970000|2021-06-01 07:36:10|1075|1074|1074.8|1074|1075.2|1074|1074.8|1074|500
1622533000000|2021-06-01 07:36:40|1074.6|1073.8|1074.2|1073.2|1074.6|1073.8|1074.2|1073.2|425
1622533010000|2021-06-01 07:36:50|||||||||130
1622533020000|2021-06-01 07:37:00|1074.4|1073.6|1074.2|1073.6|1074.4|1073.6|1074.2|1073.6|2500
1622533030000|2021-06-01 07:37:10|1074|1073.4|1074.2|1073.2|1074.2|1073.4|1074|1073.2|200
1622533080000|2021-06-01 07:38:00|1074|1073.4|1074.2|1073.4|1074.4|1073.4|1074|1073.4|1000
1622533090000|2021-06-01 07:38:10|1074.4|1074.2|1074.4|1073.4|1074.4|1074.2|1074.2|1073.4|2000
1622533100000|2021-06-01 07:38:20|1074.6|1074.4|1074.4|1073.4|1074.8|1074.4|1074.4|1073.4|2264
1622533120000|2021-06-01 07:38:40|1074.2|1073.2|1073.6|1072.8|1074.2|1073.2|1073.6|1072.8|0
1622533130000|2021-06-01 07:38:50|1073.4|1072.6|1073.2|1072.4|1073.6|1072.6|1073|1072.2|3388
1622533140000|2021-06-01 07:39:00|1073|1072.2|1073|1072|1073|1072.2|1073|1072|0
1622533150000|2021-06-01 07:39:10|1073.2|1073|1073.2|1072.4|1073.2|1073|1073|1072|550
1622533160000|2021-06-01 07:39:20|1073|1072.2|1073|1072.2|1073|1072.2|1072.8|1072.2|0
1622533170000|2021-06-01 07:39:30|1073.2|1072.4|1073.2|1072.4|1073.2|1072.6|1072.8|1072.4|982
1622533180000|2021-06-01 07:39:40|1074.2|1072.2|1073.6|1072.4|1074.2|1072.4|1073.6|1072.2|5000
1622533190000|2021-06-01 07:39:50||1072.6||1072.6||1072.6||1072.6|0
1622533210000|2021-06-01 07:40:10|1073.8|1072.8|1074.2|1073|1074.2|1073|1073.8|1072.8|40
1622533220000|2021-06-01 07:40:20|1074.4|1074.2|1075.2|1074.4|1075.6|1075|1074.2|1073|23346
1622533230000|2021-06-01 07:40:30|1075|1074.2|1074.8|1074|1075|1074.2|1074.8|1074|2248
1622533250000|2021-06-01 07:40:50|1075|1074.8|1075.2|1074.2|1075.4|1074.8|1075|1074.2|4009
1622533260000|2021-06-01 07:41:00|1074.8|1074|1074.8|1074|1074.8|1074|1074.8|1073.8|15
1622533270000|2021-06-01 07:41:10|1074.6|1073.4|1074.2|1073.4|1074.6|1073.4|1074.2|1073.4|3146
1622533290000|2021-06-01 07:41:30|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.8|1073.2|1280
1622533300000|2021-06-01 07:41:40|1073.6|1073|1073.2|1072.6|1073.6|1073|1073.2|1072.6|899
1622533320000|2021-06-01 07:42:00|1073.4|1072.4|1072.8|1072|1073.4|1072.4|1072.8|1072|470
1622533330000|2021-06-01 07:42:10|1072.6|1071.8|1072.2|1071.4|1072.6|1071.8|1072.2|1071.4|816
1622533340000|2021-06-01 07:42:20|1072|1071|1072.2|1071.2|1072.2|1071.2|1072|1071|1354
1622533350000|2021-06-01 07:42:30|1072|1071|1072|1071.2|1072|1071.2|1071.8|1071|685
1622533360000|2021-06-01 07:42:40||1071||1071||1071||1071|0
1622533370000|2021-06-01 07:42:50|1072.2|1071.2|1072.4|1071.6|1072.4|1071.6|1072.2|1071.2|283
1622533380000|2021-06-01 07:43:00|1072.6|1071.8|1073.4|1072.6|1074.2|1072.6|1072.6|1071.8|9621
1622533390000|2021-06-01 07:43:10|1073.2|1072.8|1073.2|1072.6|1073.2|1072.8|1073.2|1072.6|450
1622533400000|2021-06-01 07:43:20||1073||1072.6||1073||1072.6|27
1622533410000|2021-06-01 07:43:30|1073.4|1072.8|1073.4|1072.6|1073.4|1072.8|1073.4|1072.6|99
1622533420000|2021-06-01 07:43:40|1073.6||1073.6||1073.6||1073.6||200
1622533430000|2021-06-01 07:43:50|1073.4||1073.4||1073.4||1073.4||0
1622533440000|2021-06-01 07:44:00|1073.6|1072.8|1074.2|1073.2|1074.4|1073.2|1073.6|1072.8|472
1622533490000|2021-06-01 07:44:50|1074|1073|1073.6|1072.8|1074|1073|1073.6|1072.8|1537
1622533500000|2021-06-01 07:45:00|1073.8|1073|1074|1073.2|1074|1073.2|1073.8|1073|261
1622533510000|2021-06-01 07:45:10|1074.2|1073.4|1074.6|1073.8|1074.6|1074|1074.2|1073.4|248
1622533520000|2021-06-01 07:45:20|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.2|1073.6|404
1622533530000|2021-06-01 07:45:30|1074.6|1073.8|1075|1073.8|1075|1073.8|1074.6|1073.8|150
1622533550000|2021-06-01 07:45:50|1074.8||1074.6||1074.8||1074.6||0
1622533560000|2021-06-01 07:46:00|1074.4|1073.6|1073.8|1073.2|1074.4|1073.6|1073.8|1073.2|372
1622533570000|2021-06-01 07:46:10|1074|1073|1074|1073|1074|1073|1074|1073|0
1622533590000|2021-06-01 07:46:30|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1074.2|1073.2|1128
1622533600000|2021-06-01 07:46:40|1074|1073.4|1074.4|1073.4|1074.6|1074.2|1073.8|1073.4|4462
1622533610000|2021-06-01 07:46:50|1074.2|1073.2|1073.4|1072.8|1074.2|1073.2|1073.4|1072.8|2667
1622533620000|2021-06-01 07:47:00|1073.6|1073|1073.6|1073|1073.8|1073|1073.6|1072.8|400
1622533630000|2021-06-01 07:47:10|1073.8|1072.8|1073.6|1072.6|1073.8|1072.8|1073.6|1072.6|311
1622533640000|2021-06-01 07:47:20|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|980
1622533650000|2021-06-01 07:47:30||1072.2||1072.2||1072.2||1072.2|0
1622533660000|2021-06-01 07:47:40|1073.2|1072.4|1073.2|1072.4|1073.2|1072.4|1073.2|1072.4|561
1622533670000|2021-06-01 07:47:50||1072.2||1072.2||1072.2||1072.2|0
1622533680000|2021-06-01 07:48:00|||||||||150
1622533700000|2021-06-01 07:48:20|1073.4|1072.4|1073.6|1073|1073.6|1073|1073.2|1072.4|4450
1622533710000|2021-06-01 07:48:30|1073.4|1072.8|1073.4|1072.8|1073.8|1073.2|1073.2|1072.6|2203
1622533720000|2021-06-01 07:48:40|1073.2|1072.6|1072.2|1071.8|1073.2|1072.6|1072.2|1071.8|3636
1622533730000|2021-06-01 07:48:50|1072.4|1072|1072|1071.4|1072.4|1072|1072|1071.4|6004
1622533740000|2021-06-01 07:49:00|1071.8|1071.6|1071.6|1071|1071.8|1071.6|1071|1070|17473
1622533750000|2021-06-01 07:49:10|1071.4|1070.8|1071.2|1070.6|1071.4|1070.8|1071|1070.4|3511
1622533760000|2021-06-01 07:49:20|1071|1070.8|1071.8|1070.8|1071.8|1070.8|1071|1070.6|0
1622533780000|2021-06-01 07:49:40|1071.6||1071.6||1071.6||1071.6||0
1622533790000|2021-06-01 07:49:50|1071.8|1071|1072.2|1071.6|1072.4|1071.6|1071.8|1071|948
1622533800000|2021-06-01 07:50:00|1072.4|1071.4|1072.6|1071.4|1072.6|1071.4|1072.4|1071.4|0
1622533820000|2021-06-01 07:50:20|1072.8|1071.6|1073|1072.2|1073|1072.2|1072.8|1071.6|1200
1622533830000|2021-06-01 07:50:30|1072.8|1071.6|1072.8|1071.8|1072.8|1071.8|1072.8|1071.6|5000
1622533850000|2021-06-01 07:50:50|1073|1072|1073.4|1072.8|1073.4|1073|1073|1072|1722
1622533860000|2021-06-01 07:51:00|1073.6|1073|1073.8|1072.8|1074.2|1073.4|1073.6|1072.8|2711
1622533870000|2021-06-01 07:51:10|1074|1073|1074|1073.2|1074|1073.2|1074|1073|0
1622533890000|2021-06-01 07:51:30|1074.2|1073.4|1075|1074|1075.2|1074.2|1074.2|1073.4|3838
1622533900000|2021-06-01 07:51:40|1074.8|1073.8|1074.2|1073.6|1074.8|1073.8|1074.2|1073.6|2164
1622533910000|2021-06-01 07:51:50|1074|1073.4|1074|1073.2|1074|1073.4|1074|1073.2|1094
1622533920000|2021-06-01 07:52:00|1074.2|1073.4|1074|1073.2|1074.2|1073.6|1074|1073.2|261
1622533930000|2021-06-01 07:52:10||1073.4||1073.4||1073.4||1073.4|0
1622533940000|2021-06-01 07:52:20|1074.2|1073.6|1074.8|1073.8|1074.8|1074|1074.2|1073.6|1190
1622533950000|2021-06-01 07:52:30||1074||1074||1074||1074|0
1622533960000|2021-06-01 07:52:40|1075||1075||1075||1075||0
1622533970000|2021-06-01 07:52:50|1075.2|1074.2|1076|1074.8|1076|1074.8|1075.2|1074.2|1010
1622533980000|2021-06-01 07:53:00|1075.8|1075|1075.4|1074.6|1075.8|1075|1075.4|1074.4|3102
1622533990000|2021-06-01 07:53:10|1075.2|1074.4|1075.2|1074.4|1075.2|1074.4|1075.2|1074.2|975
1622534000000|2021-06-01 07:53:20|1075.4|1074.6|1076|1075|1076.4|1075|1075.4|1074.6|1215
1622534010000|2021-06-01 07:53:30|1075.8||1075.8||1075.8||1075.8||0
1622534040000|2021-06-01 07:54:00|1075.6|1075.2|1075.8|1075.2|1075.8|1075.2|1075.6|1075.2|68
1622534050000|2021-06-01 07:54:10|1076.2|1075.4|1076.4|1075.4|1076.4|1075.4|1076.2|1075.4|16
1622534070000|2021-06-01 07:54:30|1076|1075.6|1076.6|1075.6|1076.8|1075.6|1076|1075.6|17
1622534090000|2021-06-01 07:54:50|1076.4|1075.4|1076.4|1075.4|1076.4|1075.4|1076|1075.4|446
1622534110000|2021-06-01 07:55:10|1076.2|1075.2|1076|1075.2|1076.2|1075.2|1076|1075.2|982
1622534120000|2021-06-01 07:55:20|1075.2|1075|1075.6|1074.4|1076|1075.2|1075.2|1074.2|38759
1622534130000|2021-06-01 07:55:30|1075.4|1074.2|1075.2|1074.4|1075.4|1074.4|1075.2|1074.2|849
1622534150000|2021-06-01 07:55:50|1075.4|1074.6|1075.6|1074.6|1075.6|1074.6|1075.4|1074.6|0
1622534160000|2021-06-01 07:56:00|1075.8|1074.8|1075.8|1074.8|1076.2|1075.4|1075.8|1074.8|1436
1622534170000|2021-06-01 07:56:10|1076|1075|1076.4|1075.6|1076.4|1075.6|1076|1075|0
1622534180000|2021-06-01 07:56:20|1076.6|1075.8|1076.4|1075.6|1077.4|1076|1076.2|1075.6|2187
1622534190000|2021-06-01 07:56:30|1076.2|1075.4|1076.6|1075.6|1076.6|1075.6|1076|1075|1338
1622534200000|2021-06-01 07:56:40||1075.8||1075.8||1075.8||1075.8|0
1622534220000|2021-06-01 07:57:00|1076.4|1075.6|1076|1075.2|1076.4|1075.6|1075.8|1075.2|429
1622534230000|2021-06-01 07:57:10||1075||1075||1075.2||1075|0
1622534250000|2021-06-01 07:57:30|1075.8|1074.8|1076.2|1075.4|1076.2|1075.6|1075.2|1074.8|1739
1622534260000|2021-06-01 07:57:40|1076.4|1075.6|1076|1075|1076.6|1075.6|1076|1075|2421
1622534270000|2021-06-01 07:57:50|1075.8|1074.6|1075.6|1074.6|1075.8|1074.6|1075.6|1074.6|636
1622534280000|2021-06-01 07:58:00|1075.8|1074.8|1075.4|1074.6|1076|1074.8|1075.4|1074.6|500
1622534300000|2021-06-01 07:58:20|1075.2|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|0
1622534310000|2021-06-01 07:58:30||1075||1075||1075||1075|0
1622534320000|2021-06-01 07:58:40|1075.6||1075.8||1075.8||1075.6||23
1622534330000|2021-06-01 07:58:50|1075.4||1075.4||1075.4||1075.4||0
1622534350000|2021-06-01 07:59:10||1075.2||1075.2||1075.2||1075.2|0
1622534360000|2021-06-01 07:59:20|1075.8|1075.4|1075.8|1075.2|1076|1075.4|1075.8|1075.2|220
1622534380000|2021-06-01 07:59:40|1076.4|1075.4|1076.8|1076.2|1076.8|1076.2|1076.2|1075.4|3671
1622534390000|2021-06-01 07:59:50|1077|1076.4|1077.6|1076.4|1077.8|1076.4|1077|1076.4|0
1622534420000|2021-06-01 08:00:20|1077.8|1076.6|1077.8|1077|1077.8|1077|1077.2|1076.6|16
1622534430000|2021-06-01 08:00:30|||||||||100
1622534450000|2021-06-01 08:00:50|1077.6|1076.8|1077.2|1076.6|1077.6|1077|1077.2|1076.6|1963
1622534460000|2021-06-01 08:01:00|1077.4||1077.2||1077.4||1077.2||0
1622534470000|2021-06-01 08:01:10|1077.4||1077.4||1077.4||1077.4||0
1622534490000|2021-06-01 08:01:30|1077.6|1076.8|1077.6|1076.6|1077.8|1077|1077.4|1076.6|651
1622534510000|2021-06-01 08:01:50|1077.8|1076.8|1078|1077.2|1078|1077.2|1077.8|1076.8|215
1622534520000|2021-06-01 08:02:00|1077.8|1077|1077.8|1077|1077.8|1077.2|1077.8|1077|0
1622534530000|2021-06-01 08:02:10||1077.2||1077.2||1077.2||1077|100
1622534540000|2021-06-01 08:02:20|1078|1077.4|1078.2|1077.4|1078.4|1077.8|1077.6|1077.2|5548
1622534550000|2021-06-01 08:02:30|1078|1077.2|1077.6|1076.4|1078|1077.2|1077.4|1076.4|4896
1622534560000|2021-06-01 08:02:40|1078|1077.8|1077.8|1076.8|1078|1077.8|1077.8|1076.4|8779
1622534570000|2021-06-01 08:02:50|||||||||522
1622534580000|2021-06-01 08:03:00|1077.6|1077|1077.6|1077|1077.6|1077|1077.6|1077|261
1622534610000|2021-06-01 08:03:30|||||||||100
1622534620000|2021-06-01 08:03:40||1077.2||1077||1077.2||1077|170
1622534630000|2021-06-01 08:03:50|1077.4|1076.8|1077.8|1077|1077.8|1077|1077.2|1076.8|1191
1622534650000|2021-06-01 08:04:10||1077.2||1077||1077.4||1077|0
1622534700000|2021-06-01 08:05:00|1078|1077.2|1078.4|1077.8|1078.4|1077.8|1077.8|1077.2|1118
1622534710000|2021-06-01 08:05:10|1078.6|1078|1078.6|1077.8|1078.8|1078.6|1078|1077.6|14256
1622534720000|2021-06-01 08:05:20|1078|1077.6|1077.8|1077.6|1078|1077.6|1077.8|1077.6|1044
1622534730000|2021-06-01 08:05:30|1078|1077.2|1078.6|1077.8|1078.6|1077.8|1078|1077.2|10487
1622534740000|2021-06-01 08:05:40|1078.8|1078|1078.6|1078|1078.8|1078|1078|1077.8|11443
1622534750000|2021-06-01 08:05:50|1078.4|1077.8|1078.4|1078|1078.6|1078|1078|1077.8|10266
1622534760000|2021-06-01 08:06:00|1078.2|1078.2|1079|1078.6|1079|1078.6|1078.2|1078.2|1842
1622534770000|2021-06-01 08:06:10|1078.8|1078.4|1078.6|1078|1078.8|1078.4|1078.4|1078|687
1622534790000|2021-06-01 08:06:30|1078.4|1077.8|1077.2|1077|1078.4|1077.8|1077.2|1077|5306
1622534800000|2021-06-01 08:06:40|1077.4||1077.6||1077.6||1077.4||95
1622534810000|2021-06-01 08:06:50|1077.4|1076.8|1076.4|1075.6|1077.4|1076.8|1075.6|1075.4|2325
1622534820000|2021-06-01 08:07:00|1076.2|1075.8|1076.4|1075.8|1076.4|1076|1076|1075.8|1434
1622534830000|2021-06-01 08:07:10|1076.6||1076.8||1076.8||1076.6||0
1622534840000|2021-06-01 08:07:20|1076.6|1076|1076.6|1075.8|1076.6|1076|1076.6|1075.8|636
1622534850000|2021-06-01 08:07:30|1076.8||1076.8||1076.8||1076.8||0
1622534880000|2021-06-01 08:08:00||1076||1076||1076||1076|0
1622534890000|2021-06-01 08:08:10||1076.2||1076.2||1076.6||1076.2|242
1622534900000|2021-06-01 08:08:20|1077|1076.4|1076.4|1076|1077|1076.6|1076.4|1076|2966
1622534910000|2021-06-01 08:08:30|1076.2||1076.2||1076.2||1076.2||0
1622534920000|2021-06-01 08:08:40|1076.4|1076.2|1076.6|1076.2|1076.6|1076.4|1076.4|1076.2|1295
1622534930000|2021-06-01 08:08:50|1076.8|1076.6|1076.4|1076|1076.8|1076.6|1076.4|1076|5914
1622534950000|2021-06-01 08:09:10|1076.6||1076.6||1076.6||1076.6||0
1622534960000|2021-06-01 08:09:20|1076.8|1076.4|1076.8|1076.2|1077|1076.4|1076.6|1076|1481
1622534970000|2021-06-01 08:09:30||1076.4||1076.4||1076.4||1076.4|0
1622534980000|2021-06-01 08:09:40|1076.6||1076.8||1076.8||1076.6||0
1622534990000|2021-06-01 08:09:50||1076.6||1076.4||1076.6||1076.4|0
1622535000000|2021-06-01 08:10:00|1076.6|1076.2|1077|1076.6|1077|1076.6|1076.2|1075.6|2052
1622535010000|2021-06-01 08:10:10||1076.8||1076.8||1076.8||1076.8|706
1622535020000|2021-06-01 08:10:20|1077.2|1077|1077.2|1076.4|1077.8|1077|1077|1076.4|941
1622535030000|2021-06-01 08:10:30|1077|1076.2|1076.8|1076.2|1077|1076.2|1076.8|1076.2|0
1622535040000|2021-06-01 08:10:40|1076.6|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076.2|1723
1622535050000|2021-06-01 08:10:50|1077|1076.4|1076.4|1075.8|1077|1076.4|1076.4|1075.8|1916
1622535060000|2021-06-01 08:11:00|1076.6|1076|1076.2|1075.8|1076.6|1076.2|1076.2|1075.8|1558
1622535070000|2021-06-01 08:11:10|1076|1075.6|1076|1075.4|1076|1075.6|1076|1075.4|0
1622535080000|2021-06-01 08:11:20|1075.8|1075.6|1076|1075.6|1076|1075.6|1075.8|1075.6|0
1622535090000|2021-06-01 08:11:30|1076.2||1076.2||1076.2||1076.2||0
1622535100000|2021-06-01 08:11:40|1076|1075.4|1075.6|1075.2|1076|1075.4|1075.6|1075.2|299
1622535110000|2021-06-01 08:11:50|1075.4|1075|1075.2|1074.6|1075.4|1075|1075.2|1074.6|30925
1622535120000|2021-06-01 08:12:00|1075|1074.8|1074.8|1074.2|1075|1074.8|1074.8|1074|2853
1622535140000|2021-06-01 08:12:20|1074.6|1073.8|1073.8|1073.4|1074.6|1074.2|1073.8|1073.4|6659
1622535150000|2021-06-01 08:12:30|1073.6|1073.2|1073.8|1073.6|1073.8|1073.6|1073.6|1073|1782
1622535160000|2021-06-01 08:12:40|1074|1073.8|1074.4|1073.8|1074.4|1073.8|1074|1073.8|1694
1622535170000|2021-06-01 08:12:50|1074.6|1074|1074.6|1074|1074.8|1074|1074.6|1073.8|0
1622535180000|2021-06-01 08:13:00|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1622535190000|2021-06-01 08:13:10|1075|1074.4|1075|1074.4|1075.2|1074.6|1075|1074.4|0
1622535200000|2021-06-01 08:13:20|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|28
1622535210000|2021-06-01 08:13:30|1074.8|1074.4|1074.6|1074.2|1074.8|1074.4|1074.6|1074.2|222
1622535230000|2021-06-01 08:13:50|1074.8|1074.4|1075|1074.4|1075|1074.4|1074.8|1074.2|641
1622535240000|2021-06-01 08:14:00||1074.6||1074.8||1074.8||1074.6|1746
1622535250000|2021-06-01 08:14:10|1075.2|1075|1075.4|1074.8|1075.4|1075.2|1075.2|1074.8|1632
1622535260000|2021-06-01 08:14:20||1075||1075||1075||1075|0
1622535270000|2021-06-01 08:14:30||1075.2||1075||1075.2||1075|800
1622535300000|2021-06-01 08:15:00|1075.6|1075.2|1076|1075.6|1076|1075.6|1075.6|1075.2|1076
1622535310000|2021-06-01 08:15:10||1075.4||1075.4||1075.6||1075.4|0
1622535320000|2021-06-01 08:15:20|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|789
1622535340000|2021-06-01 08:15:40|1075.4|1075|1075.8|1075|1076|1075|1075.4|1075|1159
1622535370000|2021-06-01 08:16:10|1076|1075.4|1076|1075.6|1076|1075.6|1076|1075.4|513
1622535380000|2021-06-01 08:16:20|1076.2|1075.8|1076.4|1076|1076.6|1076|1076.2|1075.8|450
1622535390000|2021-06-01 08:16:30|1076.6|1076.2|1077|1076.4|1077|1076.6|1076.6|1076.2|16
1622535400000|2021-06-01 08:16:40|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1622535410000|2021-06-01 08:16:50|1077||1077||1077||1077||0
1622535430000|2021-06-01 08:17:10|1076.8|1076.4|1077|1076.4|1077|1076.6|1076.8|1076.4|200
1622535440000|2021-06-01 08:17:20||1076.6||1076.4||1076.6||1076.4|10
1622535460000|2021-06-01 08:17:40||1076.6||1076.6||1076.6||1076.4|0
1622535470000|2021-06-01 08:17:50|1077.2|1076.8|1077.6|1077|1077.6|1077|1077.2|1076.8|28
1622535480000|2021-06-01 08:18:00|1077.8||1077.8||1078.2||1077.8||0
1622535510000|2021-06-01 08:18:30|1078|1077.2|1078.2|1077.6|1078.2|1077.8|1078|1077.2|1150
1622535520000|2021-06-01 08:18:40||1078||1078||1078||1078|0
1622535530000|2021-06-01 08:18:50|1078.4|1078.2|1078.8|1078.4|1078.8|1078.4|1078.4|1078.2|3000
1622535540000|2021-06-01 08:19:00|1079|1078.6|1079|1078.4|1079|1078.6|1079|1078.4|1367
1622535550000|2021-06-01 08:19:10||1078.6||1078.4||1078.6||1078.4|230
1622535570000|2021-06-01 08:19:30||1078.6||1078.4||1078.6||1078.4|300
1622535580000|2021-06-01 08:19:40|1079.2|1078.6|1079.4|1079|1079.4|1079|1079.2|1078.6|0
1622535610000|2021-06-01 08:20:10|1079.6||1079.6||1079.6||1079.6||0
1622535620000|2021-06-01 08:20:20|1079.4||1079.4||1079.4||1079.4||0
1622535640000|2021-06-01 08:20:40|1079.2|1078.8|1078.4|1078|1079.2|1078.8|1078.4|1078|3887
1622535650000|2021-06-01 08:20:50|1078.2|1077.8|1078|1077.4|1078.4|1077.8|1078|1077.4|2410
1622535680000|2021-06-01 08:21:20|1078.2|1077.6|1078|1077.6|1078.2|1077.8|1078|1077.6|841
1622535690000|2021-06-01 08:21:30|1078.2|1077.8|1078.6|1078.2|1078.8|1078.4|1078.2|1077.8|1918
1622535700000|2021-06-01 08:21:40|1078.8|1078.4|1078.6|1078.2|1079|1078.4|1078.6|1078.2|1194
1622535710000|2021-06-01 08:21:50|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.8|1078.2|0
1622535720000|2021-06-01 08:22:00|1078.6|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|550
1622535730000|2021-06-01 08:22:10|1078.6|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|242
1622535740000|2021-06-01 08:22:20|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|1502
1622535750000|2021-06-01 08:22:30|1079.2|1078.8|1079.4|1078.8|1079.6|1079|1078.6|1078.2|28377
1622535760000|2021-06-01 08:22:40|1079.2|1078.6|1079|1078.6|1079.2|1078.8|1079|1078.6|1314
1622535770000|2021-06-01 08:22:50|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|1623
1622535780000|2021-06-01 08:23:00|1078.6|1078.2|1078.8|1078.2|1078.8|1078.4|1078.4|1078.2|629
1622535790000|2021-06-01 08:23:10|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|0
1622535810000|2021-06-01 08:23:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|5
1622535820000|2021-06-01 08:23:40|1079|1078.4|1079.2|1078.4|1079.2|1078.4|1079|1078.4|0
1622535830000|2021-06-01 08:23:50|1079.4|1078.6|1079.4|1078.8|1079.4|1079|1079.4|1078.6|0
1622535840000|2021-06-01 08:24:00|1079.6|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|0
1622535850000|2021-06-01 08:24:10|1079.2||1079.4||1079.4||1079.2||250
1622535870000|2021-06-01 08:24:30|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.6|1079|19
1622535890000|2021-06-01 08:24:50||1079.2||1079||1079.2||1079|1000
1622535910000|2021-06-01 08:25:10|1079.4||1079.4||1079.4||1079.4||0
1622535920000|2021-06-01 08:25:20|||||||||100
1622535940000|2021-06-01 08:25:40|1079.8|1079.2|1079.4|1079|1079.8|1079.2|1079.4|1079|3375
1622535960000|2021-06-01 08:26:00|1079.2||1079.4||1079.4||1079.2||0
1622535970000|2021-06-01 08:26:10||1079.2||1079||1079.2||1079|16
1622536000000|2021-06-01 08:26:40|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.6|1079|1100
1622536010000|2021-06-01 08:26:50|1079.4||1079.6||1079.6||1079.4||0
1622536040000|2021-06-01 08:27:20|1079.4|1078.8|1078.8|1078.4|1079.4|1078.8|1078.8|1078.2|3599
1622536060000|2021-06-01 08:27:40|1078.6|1078.2|1078.2|1077.8|1078.6|1078.2|1078|1077.6|3946
1622536070000|2021-06-01 08:27:50|1078.4||1078.4||1078.4||1078.4||380
1622536080000|2021-06-01 08:28:00|1078.2||1078.2||1078.2||1078.2||0
1622536090000|2021-06-01 08:28:10|1078.4|1078|1078.6|1078.4|1078.6|1078.4|1078.4|1078|1514
1622536100000|2021-06-01 08:28:20|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|781
1622536110000|2021-06-01 08:28:30|1078.6|1078|1078.6|1077.8|1078.6|1078|1078.6|1077.8|2700
1622536120000|2021-06-01 08:28:40|1079|1078|1078.8|1078.2|1079|1078.8|1078.8|1078|1800
1622536160000|2021-06-01 08:29:20|1078.6||1078.6||1078.6||1078.6||0
1622536170000|2021-06-01 08:29:30|1078.8|1078.4|1078.6|1078.2|1078.8|1078.4|1078.6|1078.2|503
1622536190000|2021-06-01 08:29:50|1078.4|1078|1078|1077.4|1078.4|1078|1078|1077.4|1490
1622536200000|2021-06-01 08:30:00|1077.8|1077.2|1077.8|1077|1077.8|1077.2|1077.6|1077|0
1622536210000|2021-06-01 08:30:10|1078|1077.2|1077.8|1077.4|1078|1077.4|1077.8|1077.2|2245
1622536220000|2021-06-01 08:30:20|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|1688
1622536230000|2021-06-01 08:30:30|1078|1077.4|1077.6|1077|1078|1077.4|1077.6|1077|1802
1622536250000|2021-06-01 08:30:50|1077.4|1076.8|1077|1076.4|1077.4|1076.8|1077|1076.4|973
1622536260000|2021-06-01 08:31:00|1076.8|1076.2|1076.4|1075.8|1076.8|1076.2|1076.2|1075.6|3831
1622536270000|2021-06-01 08:31:10|1076.2||1076.2||1076.2||1076.2||0
1622536290000|2021-06-01 08:31:30|1076|1076|1076.6|1076|1076.6|1076|1076|1076|3265
1622536300000|2021-06-01 08:31:40|1076.8|1076.2|1077|1076.6|1077.4|1076.6|1076.8|1076.2|976
1622536330000|2021-06-01 08:32:10|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.4|1076|612
1622536340000|2021-06-01 08:32:20|1076.2|1075.8|1076|1075.8|1076.2|1075.8|1076|1075.8|225
1622536350000|2021-06-01 08:32:30|1075.8|1075.4|1076.2|1075.8|1076.4|1076|1075.4|1075|5144
1622536390000|2021-06-01 08:33:10|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.8|1075.2|566
1622536400000|2021-06-01 08:33:20|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.4|1075.2|1774
1622536410000|2021-06-01 08:33:30|1076|1075.4|1076.2|1075.6|1076.2|1075.6|1076|1075.4|0
1622536440000|2021-06-01 08:34:00|1076|1075.4|1076|1075.2|1076|1075.4|1076|1075.2|0
1622536490000|2021-06-01 08:34:50|1076.2|1075.4|1077|1076.2|1077.2|1076.4|1076.2|1075.4|1891
1622536500000|2021-06-01 08:35:00|1076.8|1076.4|1076.6|1076.2|1076.8|1076.4|1076.6|1076.2|1356
1622536510000|2021-06-01 08:35:10|1076.8||1076.6||1076.8||1076.6||0
1622536540000|2021-06-01 08:35:40|1076.8|1076.4|1077.6|1077|1077.6|1077|1076.8|1076.4|5324
1622536550000|2021-06-01 08:35:50|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.6|1077.2|0
1622536560000|2021-06-01 08:36:00|1077.6|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.2|2426
1622536570000|2021-06-01 08:36:10|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|583
1622536580000|2021-06-01 08:36:20|1077.6|1077.2|1077.8|1077.4|1077.8|1077.4|1077.6|1077.2|1976
1622536620000|2021-06-01 08:37:00|1078|1077.6|1078|1077.4|1078|1077.6|1077.8|1077.4|1976
1622536630000|2021-06-01 08:37:10|1078.2|1077.6|1078.2|1078|1078.4|1078|1078.2|1077.6|420
1622536640000|2021-06-01 08:37:20|1078.4|1078.2|1078.2|1077.6|1078.4|1078.2|1078.2|1077.4|340
1622536650000|2021-06-01 08:37:30|1078|1077.4|1078|1077.6|1078|1077.6|1077.6|1077.2|1000
1622536660000|2021-06-01 08:37:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|0
1622536670000|2021-06-01 08:37:50|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1622536680000|2021-06-01 08:38:00||1077.8||1077.6||1077.8||1077.6|23
1622536690000|2021-06-01 08:38:10||1077.8||1077.6||1077.8||1077.6|200
1622536700000|2021-06-01 08:38:20|1078.2|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|94
1622536710000|2021-06-01 08:38:30|1078|1077.4|1079.4|1078.8|1079.4|1079|1077.8|1077.4|21690
1622536720000|2021-06-01 08:38:40|1079.2||1079.4||1079.4||1079.2||0
1622536730000|2021-06-01 08:38:50|1079.2|1078.6|1079|1078.6|1079.4|1078.8|1079|1078.6|5959
1622536740000|2021-06-01 08:39:00|1078.8|1078.8|1079|1078.4|1079.2|1078.8|1078.8|1078.4|1305
1622536750000|2021-06-01 08:39:10|1078.8|1078.2|1078.4|1078|1078.8|1078.2|1078.4|1078|220
1622536760000|2021-06-01 08:39:20|1078.6|1078.2|1079|1078.4|1079|1078.6|1078.6|1078.2|1391
1622536770000|2021-06-01 08:39:30||1078.2||1078.2||1078.2||1078.2|0
1622536800000|2021-06-01 08:40:00||1078.4||1078.4||1078.4||1078.4|0
1622536810000|2021-06-01 08:40:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|0
1622536820000|2021-06-01 08:40:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1622536830000|2021-06-01 08:40:30|1079.6||1079.6||1079.6||1079.4||0
1622536840000|2021-06-01 08:40:40|1079.4||1079.4||1079.4||1079.4||0
1622536850000|2021-06-01 08:40:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|1129
1622536860000|2021-06-01 08:41:00|1079||1079||1079||1079||0
1622536870000|2021-06-01 08:41:10|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079.2|1078.6|500
1622536880000|2021-06-01 08:41:20|1079.4|1078.8|1079.6|1079.2|1079.6|1079.2|1079.2|1078.8|2274
1622536890000|2021-06-01 08:41:30|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1622536900000|2021-06-01 08:41:40|1079.6||1079.6||1079.6||1079.4||0
1622536910000|2021-06-01 08:41:50|1079.4|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|1500
1622536920000|2021-06-01 08:42:00|1079.8|1079.2|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|2366
1622536930000|2021-06-01 08:42:10|1078.8|1078.6|1079.6|1078.8|1079.6|1079|1078.8|1078.6|3564
1622536940000|2021-06-01 08:42:20|1079.4|1079|1079.6|1079.2|1079.6|1079.2|1079.4|1079|0
1622536950000|2021-06-01 08:42:30|1079.8||1079.8||1079.8||1079.8||0
1622536960000|2021-06-01 08:42:40|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|0
1622536970000|2021-06-01 08:42:50|1079.8||1079.8||1079.8||1079.6||0
1622536980000|2021-06-01 08:43:00|1079.6||1079.8||1079.8||1079.6||0
1622537030000|2021-06-01 08:43:50|1079.6||1079.6||1079.6||1079.6||0
1622537040000|2021-06-01 08:44:00|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|100
1622537070000|2021-06-01 08:44:30|1079.6||1079.6||1079.6||1079.6||0
1622537120000|2021-06-01 08:45:20|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|1680
1622537130000|2021-06-01 08:45:30||1079.6||1079.6||1079.8||1079.6|200
1622537140000|2021-06-01 08:45:40|1080.2|1079.8|1080|1079.6|1080.6|1080|1080|1079.6|8826
1622537150000|2021-06-01 08:45:50|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.6|256
1622537160000|2021-06-01 08:46:00||1079.4||1079.4||1079.4||1079.4|0
1622537170000|2021-06-01 08:46:10|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|0
1622537190000|2021-06-01 08:46:30|1079.4|1079|1079.4|1079|1079.4|1079.2|1079.2|1079|493
1622537200000|2021-06-01 08:46:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1079|1078.6|647
1622537210000|2021-06-01 08:46:50||1079.2||1079||1079.2||1079|0
1622537220000|2021-06-01 08:47:00|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|0
1622537230000|2021-06-01 08:47:10|1079.4||1079.4||1079.4||1079.4||0
1622537240000|2021-06-01 08:47:20|1079.2|1078.6|1079.2|1078.8|1079.2|1078.8|1078.8|1078.2|2529
1622537250000|2021-06-01 08:47:30|1079.4|1079|1079.4|1079|1079.4|1079|1079.2|1078.8|1533
1622537260000|2021-06-01 08:47:40|1079.2|1078.8|1079|1078.6|1079.2|1079|1079|1078.4|2844
1622537270000|2021-06-01 08:47:50|1079.2||1079||1079.2||1079||0
1622537290000|2021-06-01 08:48:10|1078.8||1079||1079||1078.8||388
1622537300000|2021-06-01 08:48:20|1079.2||1079.2||1079.2||1079||3
1622537310000|2021-06-01 08:48:30|1079|1078.8|1079.4|1078.8|1079.4|1079|1079|1078.8|2218
1622537320000|2021-06-01 08:48:40||1079||1079||1079||1079|0
1622537330000|2021-06-01 08:48:50|1079.2|1078.8|1079.2|1078.6|1079.4|1079.2|1079.2|1078.4|1671
1622537340000|2021-06-01 08:49:00|1079.4|1078.8|1079.4|1079|1079.4|1079|1079.4|1078.8|0
1622537350000|2021-06-01 08:49:10|1079.6|1079.2|1080|1079.6|1080.2|1079.8|1079.6|1079.2|6323
1622537360000|2021-06-01 08:49:20|1079.8||1080||1080||1079.8||0
1622537390000|2021-06-01 08:49:50|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|1302
1622537420000|2021-06-01 08:50:20|1079.4|1079.6|1079.8|1079.2|1080|1079.6|1079.4|1079.2|10500
1622537440000|2021-06-01 08:50:40|1080|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|1787
1622537450000|2021-06-01 08:50:50|1080.2|1079.6|1080.4|1080|1080.4|1080|1080|1079.6|454
1622537460000|2021-06-01 08:51:00|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.6|1080|0
1622537470000|2021-06-01 08:51:10|1080.4|1080.2|1080.2|1079.8|1080.4|1080.2|1080|1079.8|1810
1622537480000|2021-06-01 08:51:20|1080|1080|1080.2|1079.8|1080.4|1080|1080|1079.8|46
1622537490000|2021-06-01 08:51:30|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079.2|7206
1622537500000|2021-06-01 08:51:40|1079.4|1079|1079.6|1079|1079.6|1079|1079.4|1079|0
1622537540000|2021-06-01 08:52:20|1079.4|1079.4|1079.4|1079|1079.4|1079.4|1079.4|1079|500
1622537550000|2021-06-01 08:52:30|1079.2|1078.8|1078.6|1078|1079.2|1078.8|1078.6|1078|3253
1622537560000|2021-06-01 08:52:40|1078.4|1077.6|1078.2|1077.8|1078.4|1078|1078|1077.6|3298
1622537570000|2021-06-01 08:52:50|1078.4|1077.6|1078.2|1077.6|1078.6|1078|1078|1077.6|1397
1622537580000|2021-06-01 08:53:00|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.2|600
1622537590000|2021-06-01 08:53:10||1077.2||1077.2||1077.2||1077.2|0
1622537600000|2021-06-01 08:53:20|1077.8|1077|1077.6|1077|1077.8|1077|1077.6|1077|0
1622537610000|2021-06-01 08:53:30|1077.8|1077.2|1078.6|1078.2|1078.6|1078.2|1077.8|1077.2|1492
1622537620000|2021-06-01 08:53:40|1078.8||1078.8||1078.8||1078.8||0
1622537650000|2021-06-01 08:54:10|1078.6|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|580
1622537660000|2021-06-01 08:54:20|1079||1078.8||1079||1078.8||0
1622537670000|2021-06-01 08:54:30|1079|1078.4|1078.8|1078.6|1079|1078.6|1078.6|1078.2|1000
1622537680000|2021-06-01 08:54:40|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.6|1078.2|3014
1622537690000|2021-06-01 08:54:50|1078.4|1078|1078.8|1078.2|1078.8|1078.2|1078.4|1077.8|838
1622537700000|2021-06-01 08:55:00|||||||||100
1622537710000|2021-06-01 08:55:10|1079.2|1078.4|1078.8|1078.4|1079.2|1078.4|1078.8|1078.4|4337
1622537720000|2021-06-01 08:55:20|1079||1079||1079||1079||0
1622537750000|2021-06-01 08:55:50|1078.8|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078.2|0
1622537760000|2021-06-01 08:56:00|1078.4|1078|1078.4|1078|1078.6|1078|1078.4|1078|0
1622537770000|2021-06-01 08:56:10|1078.2||1078.4||1078.4||1078.2||0
1622537780000|2021-06-01 08:56:20|1078.6||1078.2||1078.6||1078.2||1105
1622537790000|2021-06-01 08:56:30|1078|1077.6|1078|1077.4|1078|1077.6|1078|1077.4|1330
1622537810000|2021-06-01 08:56:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|10
1622537820000|2021-06-01 08:57:00|1078.4|1077.8|1078.6|1078.2|1078.6|1078.2|1078.4|1077.8|550
1622537830000|2021-06-01 08:57:10|1078.8||1078.8||1078.8||1078.8||0
1622537840000|2021-06-01 08:57:20|1078.6||1078.6||1078.6||1078.6||0
1622537860000|2021-06-01 08:57:40|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|1078.8|1078.6|2277
1622537870000|2021-06-01 08:57:50|1078.6|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078.2|2032
1622537930000|2021-06-01 08:58:50|1078.6||1078.6||1078.6||1078.6||2
1622537940000|2021-06-01 08:59:00|1078.4|1078|1078.4|1077.8|1078.4|1078|1078.4|1077.8|307
1622537970000|2021-06-01 08:59:30|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.4|1077.8|1000
1622537980000|2021-06-01 08:59:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.8|1078.2|1077.6|400
1622537990000|2021-06-01 08:59:50|1078||1078||1078||1078||0
1622538000000|2021-06-01 09:00:00|1077.8||1077.8||1077.8||1077.8||0
1622538010000|2021-06-01 09:00:10|1078|1077.8|1078.2|1077.8|1078.8|1077.8|1078|1077.6|1730
1622538050000|2021-06-01 09:00:50|1078.4|1078|1078.4|1078|1078.8|1078.2|1078.4|1078|577
1622538060000|2021-06-01 09:01:00|1078.2|1077.8|1077.8|1077.4|1078.2|1077.8|1077.8|1077.4|751
1622538090000|2021-06-01 09:01:30|1078|1077.6|1078|1077.4|1078|1077.6|1078|1077.4|0
1622538100000|2021-06-01 09:01:40|1077.8|1077|1077.8|1077.2|1077.8|1077.2|1077.6|1077|1290
1622538120000|2021-06-01 09:02:00|1077.6|1077|1077.2|1077|1077.6|1077|1077.2|1077|1172
1622538130000|2021-06-01 09:02:10||1076.6||1076.6||1076.8||1076.6|1348
1622538140000|2021-06-01 09:02:20||1076.8||1076.6||1076.8||1076.6|20
1622538150000|2021-06-01 09:02:30|1077||1076.8||1077||1076.8||0
1622538160000|2021-06-01 09:02:40|1076.6|1076.2|1076.8|1076.6|1076.8|1076.6|1076.4|1076.2|628
1622538170000|2021-06-01 09:02:50|1077|1076.8|1077.4|1076.8|1077.4|1077|1077|1076.8|2526
1622538190000|2021-06-01 09:03:10|1077.2|1076.6|1077|1076.4|1077.2|1076.8|1077|1076.4|1225
1622538200000|2021-06-01 09:03:20|1076.8||1076.8||1076.8||1076.8||636
1622538210000|2021-06-01 09:03:30|1076.6|1076|1076.4|1076|1076.6|1076|1076.4|1076|2563
1622538240000|2021-06-01 09:04:00|1076.2|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|710
1622538250000|2021-06-01 09:04:10||1075.8||1075.6||1075.8||1075.6|0
1622538270000|2021-06-01 09:04:30||1075.8||1075.8||1075.8||1075.8|30
1622538280000|2021-06-01 09:04:40|1076|1075.6|1076.4|1076|1076.4|1076|1076|1075.6|997
1622538300000|2021-06-01 09:05:00|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.6|1076|300
1622538310000|2021-06-01 09:05:10|1076.8||1076.8||1076.8||1076.8||0
1622538320000|2021-06-01 09:05:20|1077|1076.2|1077|1076.4|1077|1076.4|1077|1076.2|0
1622538330000|2021-06-01 09:05:30|1077.2|1076.6|1077.2|1076.8|1077.2|1076.8|1077.2|1076.6|0
1622538340000|2021-06-01 09:05:40|1077|1077|1077.2|1076.8|1077.2|1077|1077|1076.8|400
1622538350000|2021-06-01 09:05:50|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|652
1622538360000|2021-06-01 09:06:00|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|0
1622538400000|2021-06-01 09:06:40||1076.4||1076.4||1076.4||1076.4|0
1622538430000|2021-06-01 09:07:10|1077|1076.6|1077.6|1077|1077.8|1077.2|1077|1076.6|1645
1622538480000|2021-06-01 09:08:00|1077.4|1076.8|1077.2|1076.8|1077.4|1076.8|1077.2|1076.6|1030
1622538490000|2021-06-01 09:08:10||1076.6||1076.6||1076.6||1076.6|0
1622538500000|2021-06-01 09:08:20|1077|1076.4|1076.8|1076.4|1077|1076.4|1076.6|1076.4|0
1622538570000|2021-06-01 09:09:30|||||||||25
1622538590000|2021-06-01 09:09:50|1076.6||1076.6||1076.6||1076.6||71
1622538600000|2021-06-01 09:10:00|1076.4|1076.2|1076.6|1076.2|1076.6|1076.2|1076.4|1076|1004
1622538630000|2021-06-01 09:10:30|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.8|1076.4|235
1622538640000|2021-06-01 09:10:40|1077|1076.6|1077.4|1076.8|1077.4|1076.8|1077|1076.6|995
1622538650000|2021-06-01 09:10:50|1077||1077.4||1077.4||1077||25
1622538660000|2021-06-01 09:11:00|1077.2||1077.2||1077.2||1077||0
1622538670000|2021-06-01 09:11:10|1077|1077|1077.4|1076.8|1077.4|1077|1077|1076.8|1000
1622538680000|2021-06-01 09:11:20|1077.2|1077|1077.6|1077|1077.6|1077|1077.2|1077|884
1622538740000|2021-06-01 09:12:20|1077.4||1077.4||1077.4||1077.4||0
1622538770000|2021-06-01 09:12:50|1077.2||1077.2||1077.2||1077.2||0
1622538780000|2021-06-01 09:13:00|1077.4||1077.4||1077.4||1077.4||650
1622538800000|2021-06-01 09:13:20|1077.2|1076.8|1076.8|1076.6|1077.2|1076.8|1076.8|1076.4|275
1622538810000|2021-06-01 09:13:30|1077|1076.8|1076.8|1076.6|1077|1076.8|1076.8|1076.6|15
1622538820000|2021-06-01 09:13:40|1077|1076.8|1077.4|1076.8|1077.4|1077|1077|1076.8|977
1622538830000|2021-06-01 09:13:50|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|650
1622538870000|2021-06-01 09:14:30|1077.8|1077.4|1077.8|1077.6|1078|1077.6|1077.8|1077.4|2480
1622538880000|2021-06-01 09:14:40|1078|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|540
1622538890000|2021-06-01 09:14:50|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|385
1622538900000|2021-06-01 09:15:00|1077.6|1077.4|1077.4|1077|1077.6|1077.4|1077.4|1077|1250
1622538910000|2021-06-01 09:15:10|1077.6|1077.2|1078|1077.4|1078|1077.4|1077.6|1077.2|108
1622538930000|2021-06-01 09:15:30|1077.8||1078||1078||1077.8||0
1622538960000|2021-06-01 09:16:00|1077.8|1077.2|1077.4|1076.8|1077.8|1077.2|1077.4|1076.8|370
1622538970000|2021-06-01 09:16:10|1077.6|1077|1078|1077.6|1078|1077.6|1077.6|1077|1293
1622538980000|2021-06-01 09:16:20||1077.4||1077.4||1077.4||1077.4|0
1622539000000|2021-06-01 09:16:40|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1622539010000|2021-06-01 09:16:50|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|0
1622539020000|2021-06-01 09:17:00|1078.6|1078.4|1078.6|1078.2|1078.8|1078.4|1078.4|1078.2|2898
1622539030000|2021-06-01 09:17:10|1078.8||1078.8||1078.8||1078.8||0
1622539040000|2021-06-01 09:17:20||1078.4||1078.4||1078.4||1078.4|0
1622539050000|2021-06-01 09:17:30|1078.6|1078.2|1078.8|1078.4|1078.8|1078.4|1078.6|1078.2|0
1622539120000|2021-06-01 09:18:40|1079|1078.6|1079|1078.6|1079|1078.8|1079|1078.6|390
1622539130000|2021-06-01 09:18:50||1078.8||1078.8||1078.8||1078.8|0
1622539140000|2021-06-01 09:19:00|1079.2|1079|1079.6|1079|1079.8|1079.2|1079.2|1078.8|2950
1622539150000|2021-06-01 09:19:10|1079.4||1079.4||1079.4||1079.4||0
1622539160000|2021-06-01 09:19:20|1079.6|1079.2|1079.6|1079.2|1079.6|1079.4|1079.4|1079|177
1622539170000|2021-06-01 09:19:30|1079.4|1079|1079.4|1079.2|1079.4|1079.2|1079.2|1079|2488
1622539180000|2021-06-01 09:19:40|1079.2|1079|1079.6|1079.2|1079.6|1079.2|1078.8|1078.4|6968
1622539190000|2021-06-01 09:19:50|1079.8|1079.4|1079.6|1079|1080|1079.6|1079.6|1079|4799
1622539200000|2021-06-01 09:20:00|1079.4||1079.6||1079.6||1079.4||0
1622539210000|2021-06-01 09:20:10|1079.4|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079|844
1622539230000|2021-06-01 09:20:30|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|20
1622539260000|2021-06-01 09:21:00|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.4|1079|829
1622539270000|2021-06-01 09:21:10||1079.2||1079.2||1079.2||1079.2|0
1622539280000|2021-06-01 09:21:20||1079||1079||1079||1079|0
1622539290000|2021-06-01 09:21:30||1079.2||1079.2||1079.2||1079.2|0
1622539310000|2021-06-01 09:21:50|||||||||80
1622539320000|2021-06-01 09:22:00|1079.4|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|484
1622539340000|2021-06-01 09:22:20|1079|1078.6|1079.6|1079|1079.6|1079|1078.8|1078.4|651
1622539350000|2021-06-01 09:22:30|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1622539360000|2021-06-01 09:22:40|1080|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|1000
1622539370000|2021-06-01 09:22:50|1079.8|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|685
1622539380000|2021-06-01 09:23:00||1079.6||1079.6||1079.6||1079.6|0
1622539390000|2021-06-01 09:23:10||1079.4||1079.6||1079.6||1079.4|0
1622539400000|2021-06-01 09:23:20|1079.8||1079.8||1079.8||1079.8||0
1622539410000|2021-06-01 09:23:30|1079.6|1079.4|1079.4|1079.2|1079.6|1079.4|1079.4|1079.2|438
1622539420000|2021-06-01 09:23:40|1079.6||1079.6||1079.6||1079.6||0
1622539430000|2021-06-01 09:23:50|1079.4|1079|1079.2|1079|1079.4|1079|1079.2|1079|189
1622539460000|2021-06-01 09:24:20|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.4|29
1622539470000|2021-06-01 09:24:30|1079.2|1078.8|1078.8|1078.4|1079.2|1078.8|1078.6|1078.4|25
1622539480000|2021-06-01 09:24:40|1078.6||1078.6||1078.8||1078.6||0
1622539490000|2021-06-01 09:24:50|1078.4|1078.2|1078.4|1078|1078.4|1078.2|1078.4|1078|24
1622539500000|2021-06-01 09:25:00|1078.6|1078.2|1078.6|1078|1078.6|1078.2|1078.6|1078|92
1622539510000|2021-06-01 09:25:10|1078.4||1078.4||1078.6||1078.4||0
1622539520000|2021-06-01 09:25:20|||||||||500
1622539550000|2021-06-01 09:25:50|1078.2|1077.8|1078.4|1078|1078.4|1078|1078|1077.6|871
1622539560000|2021-06-01 09:26:00|1078.2|1077.8|1078.2|1077.8|1078.2|1077.8|1078|1077.6|1370
1622539580000|2021-06-01 09:26:20|1078.4|1077.6|1078.6|1078|1078.8|1078.2|1078.4|1077.6|1059
1622539600000|2021-06-01 09:26:40|1078.4||1078.6||1078.6||1078.4||100
1622539610000|2021-06-01 09:26:50|1078.4||1078.4||1078.4||1078.4||0
1622539620000|2021-06-01 09:27:00|1078.6|1078.2|1078.8|1078.2|1079|1078.6|1078.6|1078|2278
1622539630000|2021-06-01 09:27:10|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.6|1078.2|0
1622539640000|2021-06-01 09:27:20|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|1078.6|1078.2|976
1622539650000|2021-06-01 09:27:30|1078.4|1078|1078.4|1078|1078.4|1078.2|1078.2|1078|10
1622539660000|2021-06-01 09:27:40|1078.2||1078.2||1078.2||1078.2||0
1622539670000|2021-06-01 09:27:50|1078.4||1078.4||1078.4||1078.4||0
1622539700000|2021-06-01 09:28:20|1078.2||1078.4||1078.4||1078.2||0
1622539710000|2021-06-01 09:28:30|1078.2|1077.8|1078.2|1077.8|1078.4|1077.8|1078.2|1077.6|254
1622539720000|2021-06-01 09:28:40|1078.4||1078.4||1078.4||1078.4||0
1622539730000|2021-06-01 09:28:50||1078||1077.8||1078||1077.8|900
1622539740000|2021-06-01 09:29:00|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|370
1622539760000|2021-06-01 09:29:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.4|1078|0
1622539780000|2021-06-01 09:29:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.4|1078|500
1622539800000|2021-06-01 09:30:00|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078|1077.6|1570
1622539820000|2021-06-01 09:30:20||1078||1078||1078||1078|0
1622539830000|2021-06-01 09:30:30|1078.2|1077.8|1077.6|1077.2|1078.2|1078|1077.6|1077.2|2390
1622539840000|2021-06-01 09:30:40|||||||||230
1622539860000|2021-06-01 09:31:00|1077.8|1077.4|1077.8|1077.4|1077.8|1077.6|1077.6|1077.4|1149
1622539870000|2021-06-01 09:31:10|1078|1077.6|1078|1077.6|1078|1077.8|1077.8|1077.6|1512
1622539880000|2021-06-01 09:31:20||1077.4||1077.4||1077.4||1077.4|0
1622539890000|2021-06-01 09:31:30||1077.6||1077.4||1077.8||1077.4|292
1622539900000|2021-06-01 09:31:40|1077.8|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|0
1622539910000|2021-06-01 09:31:50|1078|1077.6|1078|1077.6|1078|1077.6|1078|1077.6|0
1622539950000|2021-06-01 09:32:30||1077.4||1077.4||1077.4||1077.4|0
1622539970000|2021-06-01 09:32:50|1078.2|1077.6|1078.6|1078|1078.6|1078|1078.2|1077.6|1730
1622539980000|2021-06-01 09:33:00|1078.4|1078.2|1078.6|1078|1078.6|1078.4|1078.4|1078|1000
1622540000000|2021-06-01 09:33:20||1078.2||1078.2||1078.2||1078.2|150
1622540030000|2021-06-01 09:33:50|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|250
1622540040000|2021-06-01 09:34:00|1078.4||1078.6||1078.6||1078.4||0
1622540050000|2021-06-01 09:34:10|1078.4||1078.4||1078.4||1078.4||0
1622540060000|2021-06-01 09:34:20||1077.8||1077.8||1077.8||1077.8|0
1622540080000|2021-06-01 09:34:40|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.6|0
1622540090000|2021-06-01 09:34:50||1077.4||1077.4||1077.4||1077.4|0
1622540100000|2021-06-01 09:35:00|1077.8|1077.2|1077.6|1077.2|1077.8|1077.2|1077.6|1077.2|708
1622540110000|2021-06-01 09:35:10|1077.4|1077.4|1077.2|1076.6|1077.4|1077.4|1077.2|1076.6|3932
1622540120000|2021-06-01 09:35:20|1077|1076.4|1077|1076.4|1077|1076.4|1077|1076.4|0
1622540220000|2021-06-01 09:37:00|1076.8|1076.6|1077|1076.6|1077.2|1076.8|1076.6|1076.2|3226
1622540230000|2021-06-01 09:37:10|1076.8|1076.4|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|752
1622540250000|2021-06-01 09:37:30|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|741
1622540300000|2021-06-01 09:38:20|1076.6|1076.2|1076.6|1076|1077.2|1076.8|1076.6|1076|3107
1622540310000|2021-06-01 09:38:30|1076.4|1075.8|1076.2|1075.8|1076.4|1075.8|1076|1075.8|3150
1622540320000|2021-06-01 09:38:40|1076|1075.6|1076|1075.4|1076.2|1075.6|1075.8|1075.4|914
1622540330000|2021-06-01 09:38:50|1076.2|1075.6|1076.2|1075.6|1076.2|1075.8|1076|1075.6|500
1622540350000|2021-06-01 09:39:10|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1622540390000|2021-06-01 09:39:50|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.4|1075|205
1622540400000|2021-06-01 09:40:00|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|145
1622540430000|2021-06-01 09:40:30|1075.4|1075.2|1075|1074.4|1075.4|1075.2|1074.6|1074.4|6635
1622540440000|2021-06-01 09:40:40||1074.6||1074.6||1074.8||1074.6|0
1622540450000|2021-06-01 09:40:50||1074.8||1074.8||1074.8||1074.8|1340
1622540470000|2021-06-01 09:41:10|1074.8|1074.6|1075|1074.8|1075|1074.8|1074.8|1074.6|1028
1622540480000|2021-06-01 09:41:20|1074.8|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.6|2999
1622540490000|2021-06-01 09:41:30|1074.8||1074.8||1074.8||1074.8||0
1622540500000|2021-06-01 09:41:40|1075||1075||1075.2||1075||644
1622540510000|2021-06-01 09:41:50|1075.2|1074.8|1075|1074.8|1075.2|1074.8|1075|1074.8|0
1622540520000|2021-06-01 09:42:00|1075.2|1075|1075.2|1074.8|1075.2|1075|1075.2|1074.8|15
1622540530000|2021-06-01 09:42:10|1075.4|1075|1075.4|1075|1075.6|1075.2|1075.4|1074.8|716
1622540540000|2021-06-01 09:42:20|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|800
1622540550000|2021-06-01 09:42:30|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|870
1622540560000|2021-06-01 09:42:40|1075.8||1075.8||1075.8||1075.8||35
1622540570000|2021-06-01 09:42:50||1075.6||1075.6||1075.6||1075.6|0
1622540610000|2021-06-01 09:43:30|1076|1075.8|1076|1075.8|1076|1075.8|1076|1075.6|191
1622540630000|2021-06-01 09:43:50|1076.2|1076|1076.8|1076.4|1076.8|1076.4|1076.2|1076|5849
1622540670000|2021-06-01 09:44:30|1077|1076.6|1077|1076.8|1077|1076.8|1077|1076.6|989
1622540680000|2021-06-01 09:44:40|1076.8|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|195
1622540690000|2021-06-01 09:44:50|1076.8|1076.6|1076.8|1076.4|1076.8|1076.6|1076.6|1076.4|238
1622540700000|2021-06-01 09:45:00|1076.6|1076.6|1077|1076.4|1077|1076.6|1076.6|1076.2|935
1622540710000|2021-06-01 09:45:10|1076.8||1077||1077||1076.8||0
1622540720000|2021-06-01 09:45:20||1076.6||1076.6||1076.8||1076.6|0
1622540740000|2021-06-01 09:45:40|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.6|1000
1622540750000|2021-06-01 09:45:50|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|1077.2|1076.8|0
1622540780000|2021-06-01 09:46:20|1077|1076.6|1077.6|1077|1077.8|1077.4|1077|1076.6|3197
1622540800000|2021-06-01 09:46:40|1077.4|1076.8|1077.4|1076.8|1077.4|1076.8|1077|1076.6|582
1622540810000|2021-06-01 09:46:50|1077.2||1077.2||1077.2||1077.2||0
1622540830000|2021-06-01 09:47:10|1077.4|1077|1077.2|1076.8|1077.4|1077|1077.2|1076.8|185
1622540840000|2021-06-01 09:47:20|1077|1076.6|1077|1076.4|1077.2|1076.6|1076.6|1076.4|4045
1622540850000|2021-06-01 09:47:30|1077.2|1076.6|1076.8|1076.4|1077.2|1076.8|1076.8|1076.4|1688
1622540860000|2021-06-01 09:47:40|1076.6||1076.8||1076.8||1076.6||396
1622540880000|2021-06-01 09:48:00|1076.6|1076.6|1079|1078.6|1079.2|1078.6|1076.6|1076.6|38379
1622540890000|2021-06-01 09:48:10|1078.8|1078.4|1079|1078.4|1079|1078.8|1078.6|1078.2|8812
1622540900000|2021-06-01 09:48:20|1079.2|1078.6|1079|1078.4|1079.4|1079|1078.8|1078.4|3570
1622540910000|2021-06-01 09:48:30|1078.8|1078.6|1079|1078.6|1079|1078.6|1078.8|1078.6|1118
1622540920000|2021-06-01 09:48:40|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|0
1622540930000|2021-06-01 09:48:50|1078.6|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|3
1622540940000|2021-06-01 09:49:00|1079|1078.2|1078.8|1078.2|1079|1078.2|1078.8|1078.2|1000
1622540950000|2021-06-01 09:49:10|1079|1078.6|1078.8|1078.2|1079|1078.6|1078.6|1078.2|120
1622540980000|2021-06-01 09:49:40|1078.6||1078.8||1078.8||1078.6||0
1622541040000|2021-06-01 09:50:40|1078.6|1078|1078.4|1077.8|1078.6|1078|1078.2|1077.8|0
1622541050000|2021-06-01 09:50:50|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.4|250
1622541070000|2021-06-01 09:51:10|1077.8|1077.8|1078|1077.6|1078|1077.8|1077.8|1077.6|643
1622541090000|2021-06-01 09:51:30||1077.8||1077.6||1077.8||1077.6|100
1622541130000|2021-06-01 09:52:10|1077.8|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|655
1622541150000|2021-06-01 09:52:30|1078.2|1077.6|1078.4|1077.8|1078.4|1078|1078.2|1077.6|1335
1622541160000|2021-06-01 09:52:40|1078.6|1078|1079|1078.4|1079|1078.4|1078.6|1078|1669
1622541170000|2021-06-01 09:52:50|||||||||200
1622541200000|2021-06-01 09:53:20|1078.8||1079||1079||1078.8||0
1622541220000|2021-06-01 09:53:40|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|0
1622541230000|2021-06-01 09:53:50||1079||1079||1079||1079|0
1622541240000|2021-06-01 09:54:00|1079.6|1079.2|1079.8|1079.4|1079.8|1079.4|1079.6|1079.2|960
1622541250000|2021-06-01 09:54:10|1080|1079.6|1079.6|1079.2|1080|1079.6|1079.6|1079|1165
1622541260000|2021-06-01 09:54:20|1079.4|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079.2|296
1622541280000|2021-06-01 09:54:40|1079.6|1079.4|1079.4|1079.2|1079.6|1079.4|1079.4|1079.2|0
1622541290000|2021-06-01 09:54:50|1079.6||1079.6||1079.8||1079.6||0
1622541310000|2021-06-01 09:55:10|1079.2|1079|1080|1079.4|1080|1079.4|1079.2|1078.8|10840
1622541320000|2021-06-01 09:55:20|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079|1232
1622541330000|2021-06-01 09:55:30|1079.4|1079|1079.2|1078.6|1079.4|1079|1078.8|1078.4|962
1622541360000|2021-06-01 09:56:00|1079.4|1078.8|1079.4|1079|1079.6|1079|1079.4|1078.8|0
1622541390000|2021-06-01 09:56:30|1079.6||1079.6||1079.6||1079.6||0
1622541400000|2021-06-01 09:56:40|1079.8||1079.6||1079.8||1079.6||0
1622541410000|2021-06-01 09:56:50|1079.4||1079.6||1079.6||1079.4||0
1622541450000|2021-06-01 09:57:30|1079.4||1079.6||1079.6||1079.4||0
1622541490000|2021-06-01 09:58:10||1079.2||1079.2||1079.2||1079|0
1622541500000|2021-06-01 09:58:20|||||||||15
1622541540000|2021-06-01 09:59:00|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|5
1622541550000|2021-06-01 09:59:10|||||||||100
1622541580000|2021-06-01 09:59:40|1080|1079.2|1080.6|1080.2|1080.6|1080.4|1079.6|1079.2|12613
1622541590000|2021-06-01 09:59:50|1080.8|1080.4|1080.6|1080.2|1080.8|1080.6|1080.4|1080.2|3900
1622541610000|2021-06-01 10:00:10|1080.4|1080|1080.2|1080|1080.4|1080|1080|1079.6|1275
1622541620000|2021-06-01 10:00:20|1080|1079.6|1079.8|1079.2|1080.2|1079.6|1079.8|1079.2|516
1622541630000|2021-06-01 10:00:30|1079.6||1079.8||1079.8||1079.6||1000
1622541660000|2021-06-01 10:01:00||1079||1079||1079||1079|0
1622541670000|2021-06-01 10:01:10||1079.2||1079.2||1079.2||1079.2|0
1622541730000|2021-06-01 10:02:10|1079.6||1079.6||1079.6||1079.6||0
1622541750000|2021-06-01 10:02:30|1079.4||1079.8||1079.8||1079.4||0
1622541760000|2021-06-01 10:02:40|1080|1079.4|1080.6|1080|1080.6|1080|1080|1079.4|439
1622541770000|2021-06-01 10:02:50|1080|1079.8|1080|1079.4|1080|1079.8|1079.8|1079.4|1993
1622541800000|2021-06-01 10:03:20||1079.6||1079.6||1079.8||1079.6|2100
1622541840000|2021-06-01 10:04:00|1080.2|1079.8|1080.6|1080.4|1081|1080.6|1080.2|1079.8|28068
1622541850000|2021-06-01 10:04:10|1080.4|1080|1080|1079.4|1080.4|1080|1080|1079.4|2750
1622541860000|2021-06-01 10:04:20|1080.2|1079.6|1080|1079.4|1080.2|1079.8|1080|1079.4|250
1622541870000|2021-06-01 10:04:30|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|250
1622541880000|2021-06-01 10:04:40||1079||1079||1079||1079|0
1622541890000|2021-06-01 10:04:50|1079.4||1079.4||1079.4||1079.4||0
1622541910000|2021-06-01 10:05:10||1078.8||1078.8||1078.8||1078.8|0
1622541920000|2021-06-01 10:05:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1078.8|600
1622541940000|2021-06-01 10:05:40|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1622541960000|2021-06-01 10:06:00|1079.6|1079|1079.6|1079|1079.8|1079|1079.6|1079|250
1622541990000|2021-06-01 10:06:30|1079.8||1079.8||1079.8||1079.8||0
1622542000000|2021-06-01 10:06:40|1079.6||1079.6||1079.6||1079.6||0
1622542010000|2021-06-01 10:06:50|1079.4|1079.2|1079.8|1079.2|1079.8|1079.2|1079.4|1079.2|600
1622542020000|2021-06-01 10:07:00|1079.6|1079.4|1079.2|1079|1079.6|1079.4|1079.2|1079|1979
1622542030000|2021-06-01 10:07:10|1079.4|1078.8|1079.4|1078.8|1079.4|1079|1079|1078.8|522
1622542040000|2021-06-01 10:07:20|1079.6|1079|1079.4|1079|1079.6|1079.2|1079.4|1079|1677
1622542050000|2021-06-01 10:07:30||1078.8||1078.8||1078.8||1078.8|0
1622542110000|2021-06-01 10:08:30|1079.2||1079.2||1079.2||1079.2||0
1622542120000|2021-06-01 10:08:40|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|644
1622542140000|2021-06-01 10:09:00|1079.2|1078.8|1079.8|1079.2|1079.8|1079.2|1079.2|1078.8|2152
1622542150000|2021-06-01 10:09:10|1079.6||1079.6||1079.6||1079.6||0
1622542210000|2021-06-01 10:10:10|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.8|1079.4|0
1622542230000|2021-06-01 10:10:30|1080.2|1079.8|1080.4|1079.8|1080.4|1079.8|1080.2|1079.6|2384
1622542240000|2021-06-01 10:10:40||1080||1080||1080||1080|0
1622542250000|2021-06-01 10:10:50|1080.2||1080.4||1080.4||1080.2||2119
1622542260000|2021-06-01 10:11:00|1080.2||1080.2||1080.2||1080.2||1290
1622542270000|2021-06-01 10:11:10|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|2339
1622542280000|2021-06-01 10:11:20|1080||1080||1080||1080||0
1622542360000|2021-06-01 10:12:40|1080.2|1080|1080.6|1080|1080.6|1080.2|1080.2|1080|347
1622542390000|2021-06-01 10:13:10|1080.4|1079.8|1079.6|1079|1080.4|1079.8|1079.6|1079|2230
1622542400000|2021-06-01 10:13:20|1079.8|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1622542410000|2021-06-01 10:13:30|1079.4|1079.2|1079.4|1079|1079.4|1079.2|1079.4|1079|401
1622542470000|2021-06-01 10:14:30|1079.2|1079.2|1079.4|1079|1079.8|1079.4|1079.2|1079|4102
1622542480000|2021-06-01 10:14:40|1079.2|1078.8|1079.2|1078.8|1079.2|1079|1079|1078.6|2313
1622542500000|2021-06-01 10:15:00|1079.4|1079|1079|1078.4|1079.4|1079|1079|1078.4|841
1622542510000|2021-06-01 10:15:10||1078.6||1078.6||1078.6||1078.6|0
1622542520000|2021-06-01 10:15:20|1079.2|1078.8|1079.6|1079|1079.6|1079|1079.2|1078.8|2191
1622542530000|2021-06-01 10:15:30|1079.4|1079.2|1081.4|1081|1081.6|1081.2|1079.4|1079.2|50412
1622542540000|2021-06-01 10:15:40|1081.2|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.6|2046
1622542550000|2021-06-01 10:15:50|1081|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|750
1622542600000|2021-06-01 10:16:40||1080.8||1080.8||1080.8||1080.8|0
1622542610000|2021-06-01 10:16:50|1081|1080.6|1081|1080.6|1081|1080.6|1081|1080.6|1000
1622542620000|2021-06-01 10:17:00|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|59
1622542630000|2021-06-01 10:17:10|1081.4|1080.6|1081.2|1080.6|1081.4|1080.6|1081.2|1080.6|5000
1622542640000|2021-06-01 10:17:20|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|1664
1622542670000|2021-06-01 10:17:50|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|464
1622542710000|2021-06-01 10:18:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1622542720000|2021-06-01 10:18:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1622542780000|2021-06-01 10:19:40||1080.4||1080.4||1080.4||1080.4|0
1622542810000|2021-06-01 10:20:10|1081|1080.6|1081.2|1080.6|1081.2|1081|1081|1080.6|1001
1622542820000|2021-06-01 10:20:20||1080.8||1080.8||1080.8||1080.8|0
1622542830000|2021-06-01 10:20:30|||||||||616
1622542840000|2021-06-01 10:20:40|1081.4|1081|1081.8|1081.2|1081.8|1081.4|1081.4|1081|2139
1622542850000|2021-06-01 10:20:50|1081.6||1081.6||1081.6||1081.6||0
1622542860000|2021-06-01 10:21:00|1081.8|1081.4|1081.8|1081.4|1081.8|1081.6|1081.8|1081.4|95
1622542920000|2021-06-01 10:22:00||1081.6||1081.6||1081.6||1081.4|332
1622542930000|2021-06-01 10:22:10|1082|1081.8|1081.4|1080.8|1082.8|1082|1081.2|1080.8|15738
1622542940000|2021-06-01 10:22:20|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|1815
1622542970000|2021-06-01 10:22:50|1081.6|1081.4|1081.2|1080.8|1081.6|1081.4|1081|1080.4|1576
1622542980000|2021-06-01 10:23:00|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.6|265
1622543010000|2021-06-01 10:23:30||1081||1080.8||1081||1080.8|224
1622543020000|2021-06-01 10:23:40|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|750
1622543030000|2021-06-01 10:23:50|1080.8||1081||1081||1080.8||0
1622543050000|2021-06-01 10:24:10|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1622543070000|2021-06-01 10:24:30|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|296
1622543080000|2021-06-01 10:24:40|1081.8|1081.4|1081.8|1081.2|1081.8|1081.6|1081.6|1081|1973
1622543090000|2021-06-01 10:24:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|200
1622543100000|2021-06-01 10:25:00|1081.8|1081.6|1081.6|1081.2|1081.8|1081.6|1081.6|1081|1446
1622543110000|2021-06-01 10:25:10|1081.8||1081.8||1081.8||1081.8||0
1622543120000|2021-06-01 10:25:20|1081.6||1081.6||1081.6||1081.6||0
1622543130000|2021-06-01 10:25:30|1081.4|1081|1081.4|1080.8|1081.4|1081.2|1081|1080.8|2040
1622543150000|2021-06-01 10:25:50||1081||1081||1081||1081|0
1622543170000|2021-06-01 10:26:10|1081.2||1081.4||1081.4||1081.2||0
1622543190000|2021-06-01 10:26:30|||||||||500
1622543240000|2021-06-01 10:27:20|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|500
1622543250000|2021-06-01 10:27:30|1081.2||1081.2||1081.2||1081.2||0
1622543260000|2021-06-01 10:27:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|0
1622543270000|2021-06-01 10:27:50||1081.2||1081||1081.2||1081|330
1622543290000|2021-06-01 10:28:10|1081.2|1080.8|1081|1080.4|1081.2|1080.8|1081|1080.4|2266
1622543300000|2021-06-01 10:28:20|1080.8|1080.6|1081.2|1080.6|1081.2|1080.6|1080.8|1080.6|59
1622543310000|2021-06-01 10:28:30||1080.8||1080.8||1080.8||1080.8|0
1622543320000|2021-06-01 10:28:40|1081.4|1081|1081.4|1081|1081.4|1081|1081.4|1081|90
1622543330000|2021-06-01 10:28:50||1081.2||1081.2||1081.2||1081.2|0
1622543340000|2021-06-01 10:29:00|1081.6|1081.4|1081.8|1081.4|1082.2|1081.8|1081.6|1081.4|5186
1622543350000|2021-06-01 10:29:10|1082|1081.6|1081.8|1081.2|1082.2|1081.6|1081.6|1081.2|1392
1622543380000|2021-06-01 10:29:40||1081.4||1081.4||1081.4||1081.4|100
1622543390000|2021-06-01 10:29:50|1081.6|1081.2|1081.4|1081|1081.6|1081.2|1081.2|1081|123
1622543400000|2021-06-01 10:30:00|1081.6||1081.6||1081.6||1081.6||0
1622543420000|2021-06-01 10:30:20||1081.2||1081.4||1081.4||1081.2|1000
1622543460000|2021-06-01 10:31:00|1081.8|1081.6|1082.2|1081.6|1082.4|1081.8|1081.8|1081.6|1576
1622543480000|2021-06-01 10:31:20|1082|1081.8|1082.6|1082|1082.6|1082.2|1082|1081.8|1210
1622543490000|2021-06-01 10:31:30||1082.2||1082.2||1082.2||1082.2|0
1622543500000|2021-06-01 10:31:40|1082.8|1082.4|1082.8|1082.2|1082.8|1082.4|1082.8|1082.2|20
1622543510000|2021-06-01 10:31:50|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1622543520000|2021-06-01 10:32:00|1082.6||1082.6||1082.6||1082.6||0
1622543530000|2021-06-01 10:32:10|1082.8|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|587
1622543550000|2021-06-01 10:32:30|1082.8||1082.8||1082.8||1082.8||0
1622543600000|2021-06-01 10:33:20||1082.6||1082.4||1082.6||1082.4|0
1622543610000|2021-06-01 10:33:30|1082.6||1082.8||1082.8||1082.6||200
1622543630000|2021-06-01 10:33:50|||||||||230
1622543650000|2021-06-01 10:34:10|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.4|1082.2|1915
1622543660000|2021-06-01 10:34:20|1082.6||1082.6||1082.6||1082.6||0
1622543680000|2021-06-01 10:34:40|1082.4|1082.4|1082.4|1082.2|1082.6|1082.4|1082.4|1082.2|1825
1622543690000|2021-06-01 10:34:50|1082.2|1082|1082.4|1082.2|1082.4|1082.2|1082.2|1082|834
1622543760000|2021-06-01 10:36:00|1082.2|1082|1082.2|1081.6|1082.2|1082|1082|1081.6|282
1622543800000|2021-06-01 10:36:40|1082||1082.2||1082.2||1082||218
1622543810000|2021-06-01 10:36:50|1082.4|1081.8|1082.4|1082|1082.4|1082.2|1082.4|1081.8|576
1622543820000|2021-06-01 10:37:00|1082.6|1082.2|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|1751
1622543830000|2021-06-01 10:37:10|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1082.6|1082.2|1328
1622543860000|2021-06-01 10:37:40|1082.4|1082|1082.4|1082|1082.4|1082.2|1082.2|1082|2205
1622543870000|2021-06-01 10:37:50||1082.2||1082.2||1082.2||1082.2|0
1622543880000|2021-06-01 10:38:00|1082.6|1082.4|1082.6|1082|1083|1082.6|1082.6|1081.8|3623
1622543890000|2021-06-01 10:38:10|1082.4||1082.6||1082.6||1082.2||250
1622543900000|2021-06-01 10:38:20|1082.4||1082.4||1082.4||1082.4||0
1622543910000|2021-06-01 10:38:30|1082.8|1082.6|1082.4|1082|1082.8|1082.6|1082|1081.6|8276
1622543920000|2021-06-01 10:38:40|1082.6||1082.6||1082.6||1082.6||0
1622543930000|2021-06-01 10:38:50||1082.2||1082||1082.2||1082|0
1622543940000|2021-06-01 10:39:00|1082.4||1082.6||1082.6||1082.4||0
1622543970000|2021-06-01 10:39:30||1082.2||1082.2||1082.2||1082.2|0
1622543990000|2021-06-01 10:39:50|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|873
1622544000000|2021-06-01 10:40:00|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|1082.8|1082.4|100
1622544010000|2021-06-01 10:40:10||1082.6||1082.4||1082.6||1082.4|350
1622544020000|2021-06-01 10:40:20|1083|1082.6|1082.8|1082.6|1083|1082.6|1082.8|1082.6|649
1622544040000|2021-06-01 10:40:40|1083|1082.8|1082.8|1082.6|1083.2|1082.8|1082.8|1082.6|2030
1622544050000|2021-06-01 10:40:50|1082.6|1082.4|1081.8|1081.4|1082.6|1082.4|1081.8|1081.4|2549
1622544070000|2021-06-01 10:41:10|1082||1082||1082||1081.8||0
1622544090000|2021-06-01 10:41:30|1081.8|1081.6|1082|1081.6|1082|1081.6|1081.8|1081.6|0
1622544120000|2021-06-01 10:42:00|1082.2|1081.8|1082|1081.8|1082.2|1081.8|1082|1081.6|878
1622544140000|2021-06-01 10:42:20|1082.2||1082.2||1082.2||1082.2||18
1622544150000|2021-06-01 10:42:30||1082||1081.8||1082||1081.8|150
1622544190000|2021-06-01 10:43:10||1082||1081.8||1082||1081.8|3
1622544240000|2021-06-01 10:44:00|1082.4|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|1172
1622544250000|2021-06-01 10:44:10|1082.8|1082.2|1082.6|1082.2|1082.8|1082.2|1082.6|1082.2|1000
1622544280000|2021-06-01 10:44:40|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|1250
1622544310000|2021-06-01 10:45:10|1082|1081.8|1082.4|1082|1082.4|1082|1082|1081.8|604
1622544320000|2021-06-01 10:45:20|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|910
1622544380000|2021-06-01 10:46:20|1082.6|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|771
1622544450000|2021-06-01 10:47:30||1082.6||1082.4||1082.6||1082.4|350
1622544470000|2021-06-01 10:47:50|1083|1082.6|1083.2|1083|1083.6|1083.2|1083|1082.6|4581
1622544480000|2021-06-01 10:48:00|1083|1082.8|1083.2|1082.8|1083.2|1082.8|1083|1082.8|1805
1622544490000|2021-06-01 10:48:10|1083|1082.6|1082.6|1082.2|1083|1082.6|1082.4|1082.2|1220
1622544500000|2021-06-01 10:48:20|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|1252
1622544520000|2021-06-01 10:48:40|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|329
1622544530000|2021-06-01 10:48:50|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|2035
1622544540000|2021-06-01 10:49:00|1082.8|1082.4|1082.2|1082|1082.8|1082.4|1082.2|1082|5834
1622544550000|2021-06-01 10:49:10|1082|1081.8|1082|1081.6|1082|1081.8|1081.8|1081.4|358
1622544560000|2021-06-01 10:49:20|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.4|0
1622544570000|2021-06-01 10:49:30||1081.6||1081.6||1081.6||1081.6|0
1622544620000|2021-06-01 10:50:20|1082.2|1081.8|1082.2|1081.8|1082.2|1082|1082.2|1081.8|1394
1622544630000|2021-06-01 10:50:30|1082.4|1082|1082.6|1082.2|1082.6|1082.2|1082.4|1081.8|1486
1622544640000|2021-06-01 10:50:40|1082.4||1082.8||1082.8||1082.4||261
1622544650000|2021-06-01 10:50:50|1082.6||1082.6||1082.6||1082.6||0
1622544690000|2021-06-01 10:51:30|1082.8|1082.4|1083.2|1082.6|1083.2|1082.6|1082.8|1082.4|297
1622544710000|2021-06-01 10:51:50|1083|1082.8|1083|1082.6|1083|1082.8|1083|1082.6|0
1622544720000|2021-06-01 10:52:00|1083.2||1083.2||1083.2||1083.2||0
1622544730000|2021-06-01 10:52:10||1082.8||1082.8||1082.8||1082.6|500
1622544740000|2021-06-01 10:52:20|1083.4|1083|1083|1082.8|1083.6|1083|1082.8|1082.4|2690
1622544750000|2021-06-01 10:52:30||1082.6||1082.4||1082.6||1082.4|1266
1622544760000|2021-06-01 10:52:40|1082.8||1083||1083||1082.8||261
1622544780000|2021-06-01 10:53:00|1082.8||1082.8||1082.8||1082.8||0
1622544800000|2021-06-01 10:53:20|1083||1083||1083||1083||0
1622544810000|2021-06-01 10:53:30|1082.8|1081.8|1082.4|1082|1082.8|1082|1082.2|1081.6|10000
1622544830000|2021-06-01 10:53:50|1082.6|1082.2|1082.4|1082|1082.6|1082.2|1082.4|1082|1617
1622544850000|2021-06-01 10:54:10|1082.2|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082|188
1622544900000|2021-06-01 10:55:00|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|551
1622544910000|2021-06-01 10:55:10|1082.6|1082.2|1083.4|1082.8|1083.4|1082.8|1082.4|1082.2|1786
1622544930000|2021-06-01 10:55:30|1083.2|1083|1083.2|1082.8|1083.2|1083.2|1083.2|1082.8|0
1622544940000|2021-06-01 10:55:40|1083.4|1083|1083.4|1083|1083.6|1083.2|1083.4|1083|691
1622544950000|2021-06-01 10:55:50|1083.2||1083.4||1083.4||1083.2||522
1622544960000|2021-06-01 10:56:00|1083.6|1083.2|1083.6|1083.2|1083.6|1083.4|1083.6|1083.2|296
1622544970000|2021-06-01 10:56:10|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1126
1622544980000|2021-06-01 10:56:20|1084||1083.6||1084||1083.6||0
1622545000000|2021-06-01 10:56:40|||||||||350
1622545020000|2021-06-01 10:57:00|1083.8|1083.6|1083.8|1083.4|1084|1083.6|1083.8|1083.4|23
1622545030000|2021-06-01 10:57:10|1084|1083.6|1084|1083.8|1084|1083.8|1084|1083.4|957
1622545070000|2021-06-01 10:57:50|1084.2|1084|1084.4|1083.8|1084.6|1084.2|1084.2|1083.8|4384
1622545080000|2021-06-01 10:58:00|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|261
1622545090000|2021-06-01 10:58:10|1084.2|1084.2|1083.8|1083.4|1084.2|1084.2|1083.4|1083|6046
1622545100000|2021-06-01 10:58:20|1084|1083.6|1084|1083.6|1084|1083.6|1084|1083.4|0
1622545140000|2021-06-01 10:59:00|1083.8||1083.8||1083.8||1083.8||0
1622545150000|2021-06-01 10:59:10|1083.6|1083.4|1083.8|1083.4|1084|1083.4|1083.6|1083.4|423
1622545330000|2021-06-01 11:02:10|1084.2|1084|1083.6|1083|1084.2|1084|1083.6|1083|5692
1622545340000|2021-06-01 11:02:20|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|1083.8|1083.2|0
1622545350000|2021-06-01 11:02:30|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1622545360000|2021-06-01 11:02:40|1083.4|1083.2|1083.4|1083|1083.4|1083.2|1083.4|1083|452
1622545370000|2021-06-01 11:02:50|1083.6|1083.2|1083.8|1083.4|1083.8|1083.4|1083.4|1083.2|143
1622545380000|2021-06-01 11:03:00|1084|1083.6|1083.8|1083.2|1084.2|1083.6|1083.8|1083.2|2222
1622545390000|2021-06-01 11:03:10|1083.6|1083|1083.6|1083|1083.6|1083|1083.4|1083|801
1622545410000|2021-06-01 11:03:30||1082.8||1082.8||1082.8||1082.8|0
1622545430000|2021-06-01 11:03:50|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|1083.8|1083.4|0
1622545440000|2021-06-01 11:04:00||1083.2||1083.2||1083.2||1083.2|0
1622545460000|2021-06-01 11:04:20|1083.6|1083|1083.6|1083|1083.6|1083|1083.6|1083|0
1622545470000|2021-06-01 11:04:30|1083.4|1083.2|1083.4|1082.8|1083.4|1083.2|1083.2|1082.8|250
1622545500000|2021-06-01 11:05:00|1083.2|1082.6|1083|1082.4|1083.2|1082.8|1083|1082.4|800
1622545510000|2021-06-01 11:05:10|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|1083.2|1082.6|0
1622545530000|2021-06-01 11:05:30|1083.4|1082.8|1083.4|1082.8|1083.4|1083|1083.4|1082.8|0
1622545540000|2021-06-01 11:05:40|1083||1083||1083||1083||0
1622545550000|2021-06-01 11:05:50|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.8|1082.4|184
1622545560000|2021-06-01 11:06:00|1082.8||1082.8||1082.8||1082.8||0
1622545570000|2021-06-01 11:06:10||1082.2||1082.2||1082.2||1082.2|46
1622545580000|2021-06-01 11:06:20||1082.4||1082.2||1082.4||1082.2|200
1622545600000|2021-06-01 11:06:40|1082.6|1082|1082.4|1081.8|1082.6|1082|1082.4|1081.8|0
1622545610000|2021-06-01 11:06:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.8|1082|1081.6|250
1622545650000|2021-06-01 11:07:30|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.6|1587
1622545660000|2021-06-01 11:07:40|1082.4|1082|1082.8|1082.2|1082.8|1082.4|1082.4|1081.8|1552
1622545680000|2021-06-01 11:08:00|1082.6||1082.6||1082.6||1082.6||0
1622545710000|2021-06-01 11:08:30|1082.4|1082|1082.4|1082|1082.4|1082|1082.4|1082|0
1622545740000|2021-06-01 11:09:00|1082.6|1082.4|1082.2|1081.8|1082.6|1082.4|1082|1081.8|538
1622545750000|2021-06-01 11:09:10|1082|1081.6|1082|1081.4|1082|1081.6|1081.6|1081.4|1120
1622545770000|2021-06-01 11:09:30|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|69
1622545790000|2021-06-01 11:09:50|1081.8||1081.8||1081.8||1081.8||2
1622545800000|2021-06-01 11:10:00|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|125
1622545810000|2021-06-01 11:10:10|1081.8||1081.8||1081.8||1081.8||0
1622545850000|2021-06-01 11:10:50|1082|1081.8|1081.8|1081.2|1082|1081.8|1081.8|1081.2|1050
1622545870000|2021-06-01 11:11:10|1081.6||1081.4||1081.6||1081.4||800
1622545880000|2021-06-01 11:11:20|1081.2|1080.8|1080.6|1080.2|1081.2|1081|1080.6|1080.2|3976
1622545890000|2021-06-01 11:11:30|||||||||200
1622545920000|2021-06-01 11:12:00|1080.4||1080.4||1080.4||1080.4||0
1622545940000|2021-06-01 11:12:20|1080.6||1080.6||1080.6||1080.6||888
1622545950000|2021-06-01 11:12:30|||||||||90
1622545960000|2021-06-01 11:12:40|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.4|90
1622545990000|2021-06-01 11:13:10|1080.8|1080.6|1080.8|1080.6|1081|1080.8|1080.8|1080.6|17
1622546020000|2021-06-01 11:13:40|1081.2|1080.8|1081.8|1081.2|1081.8|1081.2|1081|1080.8|929
1622546030000|2021-06-01 11:13:50|1081.6|1081|1081.4|1081|1081.6|1081|1081.2|1080.6|1640
1622546040000|2021-06-01 11:14:00|1081.6|1080.8|1081.4|1080.8|1081.6|1081|1081.4|1080.8|0
1622546060000|2021-06-01 11:14:20|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|0
1622546070000|2021-06-01 11:14:30|1081.8||1081.8||1081.8||1081.8||0
1622546080000|2021-06-01 11:14:40|1081.6|1081.4|1081.8|1081.2|1082|1081.4|1081.6|1081.2|350
1622546090000|2021-06-01 11:14:50|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1622546100000|2021-06-01 11:15:00||1081.6||1081.6||1081.6||1081.6|965
1622546110000|2021-06-01 11:15:10||1081.8||1081.8||1081.8||1081.8|0
1622546120000|2021-06-01 11:15:20|1082.2||1082.2||1082.2||1082.2||0
1622546130000|2021-06-01 11:15:30|1082||1082||1082||1082||0
1622546140000|2021-06-01 11:15:40|1082.2||1082.2||1082.2||1082.2||100
1622546180000|2021-06-01 11:16:20|1082||1082||1082||1082||0
1622546190000|2021-06-01 11:16:30|1082.2|1082|1082.4|1082|1082.4|1082|1082.2|1082|19
1622546240000|2021-06-01 11:17:20|1082.2|1082.2|1082.6|1082.2|1082.6|1082.4|1082.2|1082|6300
1622546250000|2021-06-01 11:17:30|1082.8|1082.6|1083|1082.6|1083.2|1083|1082.6|1082.2|10983
1622546260000|2021-06-01 11:17:40|1082.8|1082.8|1082.2|1081.8|1082.8|1082.8|1082.2|1081.8|2619
1622546280000|2021-06-01 11:18:00|1082.4|1082|1082.6|1082|1082.6|1082|1082.4|1082|2674
1622546340000|2021-06-01 11:19:00||1082.2||1082.2||1082.2||1082.2|0
1622546400000|2021-06-01 11:20:00|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|410
1622546420000|2021-06-01 11:20:20||1082||1081.8||1082||1081.8|600
1622546430000|2021-06-01 11:20:30|1082.2|1082|1082.8|1082.6|1082.8|1082.6|1082.2|1082|790
1622546440000|2021-06-01 11:20:40|1083||1083||1083||1083||0
1622546470000|2021-06-01 11:21:10|1082.8||1083||1083||1082.8||20
1622546480000|2021-06-01 11:21:20|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|1083.2|1082.8|200
1622546510000|2021-06-01 11:21:50|1083|1082.6|1083.2|1082.8|1083.2|1082.8|1083|1082.6|87
1622546530000|2021-06-01 11:22:10||1083||1083||1083||1083|0
1622546570000|2021-06-01 11:22:50|1083.4|1083.2|1083.6|1083.2|1083.6|1083.4|1083.2|1083|981
1622546580000|2021-06-01 11:23:00|1083.4|1083.4|1083.6|1083.2|1083.6|1083.4|1083.4|1083.2|13
1622546600000|2021-06-01 11:23:20||1083.4||1083.2||1083.4||1083.2|0
1622546620000|2021-06-01 11:23:40|1083.8|1083.4|1084.2|1083.8|1084.2|1083.8|1083.8|1083.2|3587
1622546630000|2021-06-01 11:23:50|1084.4|1084|1084.6|1084.2|1085|1084.6|1084.2|1083.8|13633
1622546640000|2021-06-01 11:24:00|1084.8|1084|1084.4|1083.8|1084.8|1084.2|1084|1083.6|7395
1622546650000|2021-06-01 11:24:10||1084||1084||1084||1084|0
1622546690000|2021-06-01 11:24:50|1084.2|1083.8|1083.8|1083.6|1084.2|1083.8|1083.6|1083.2|1009
1622546720000|2021-06-01 11:25:20|1084|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|286
1622546730000|2021-06-01 11:25:30|1084.2|1083.6|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|0
1622546740000|2021-06-01 11:25:40||1084||1084||1084||1084|0
1622546770000|2021-06-01 11:26:10|1084|1083.8|1084.4|1084.2|1084.4|1084.2|1084|1083.6|8065
1622546790000|2021-06-01 11:26:30|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1083.8|252
1622546800000|2021-06-01 11:26:40||1084.2||1084.2||1084.2||1084.2|0
1622546810000|2021-06-01 11:26:50|1084.2|1084|1084.4|1084|1084.6|1084|1084.2|1083.8|2405
1622546820000|2021-06-01 11:27:00|1084.6|1084.2|1084.6|1084|1084.6|1084.2|1084.6|1084|0
1622546830000|2021-06-01 11:27:10|1084.4||1084.4||1084.4||1084.4||25
1622546860000|2021-06-01 11:27:40|1084.2|1084.2|1084.6|1084|1084.6|1084.2|1084.2|1084|0
1622546870000|2021-06-01 11:27:50|1084.8|1084.2|1085|1084.6|1085|1084.6|1084.6|1084.2|1000
1622546880000|2021-06-01 11:28:00|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|1300
1622546890000|2021-06-01 11:28:10||1084.4||1084.4||1084.4||1084.4|0
1622546900000|2021-06-01 11:28:20|1085.2|1084.6|1085.2|1084.6|1085.2|1085|1085.2|1084.4|15632
1622546910000|2021-06-01 11:28:30|1085|1084.8|1085.4|1084.8|1085.6|1085.2|1085|1084.6|7307
1622546920000|2021-06-01 11:28:40|1085.2||1085.2||1085.2||1085.2||522
1622546960000|2021-06-01 11:29:20|1085.4|1085|1086|1085.4|1086|1085.6|1085.4|1085|1855
1622546970000|2021-06-01 11:29:30|1085.8|1085.6|1086|1085.6|1086|1085.6|1085.8|1085.4|261
1622546980000|2021-06-01 11:29:40|1085.8|1085.4|1085.8|1085.4|1086|1085.4|1085.8|1085.4|500
1622546990000|2021-06-01 11:29:50|1086|1085.6|1086.4|1085.8|1086.4|1085.8|1086|1085.6|2313
1622547000000|2021-06-01 11:30:00|1085.8|1085.6|1085.8|1085.2|1085.8|1085.6|1085.4|1085|6019
1622547010000|2021-06-01 11:30:10||1085.4||1085.6||1085.6||1085.4|261
1622547020000|2021-06-01 11:30:20|||||||||1470
1622547030000|2021-06-01 11:30:30|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|368
1622547040000|2021-06-01 11:30:40|1085.6|1085.6|1086.6|1086.2|1086.6|1086.2|1085.6|1085.6|7773
1622547050000|2021-06-01 11:30:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|2167
1622547060000|2021-06-01 11:31:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.4|1085.8|0
1622547070000|2021-06-01 11:31:10||1085.8||1085.8||1085.8||1085.8|0
1622547080000|2021-06-01 11:31:20|1086.6|1086|1087.2|1086.8|1087.2|1086.8|1086.6|1086|652
1622547090000|2021-06-01 11:31:30|1087|1086.6|1087|1086.4|1087|1086.6|1086.8|1086.2|203
1622547150000|2021-06-01 11:32:30|1086.8||1087||1087||1086.8||0
1622547170000|2021-06-01 11:32:50|1086.8|1086.2|1086|1085.6|1086.8|1086.2|1085.8|1085.2|7545
1622547180000|2021-06-01 11:33:00|1086.2|1085.8|1086.8|1086.2|1086.8|1086.6|1086.2|1085.8|1809
1622547190000|2021-06-01 11:33:10|1086.6|1086|1086.8|1086.2|1086.8|1086.4|1086.2|1085.8|3155
1622547200000|2021-06-01 11:33:20|1086.6|1086.4|1086.8|1086.4|1086.8|1086.4|1086.6|1086.4|700
1622547230000|2021-06-01 11:33:50|1086.6|1086|1086.8|1086.2|1086.8|1086.2|1086.6|1086|54
1622547240000|2021-06-01 11:34:00||1086.4||1086.4||1086.4||1086.4|0
1622547260000|2021-06-01 11:34:20|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|864
1622547300000|2021-06-01 11:35:00|||||||||275
1622547320000|2021-06-01 11:35:20||1085.6||1085.6||1085.6||1085.6|0
1622547340000|2021-06-01 11:35:40|1086.4|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|1402
1622547350000|2021-06-01 11:35:50|1086.6|1086.2|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|1438
1622547360000|2021-06-01 11:36:00||1086||1086||1086||1086|0
1622547370000|2021-06-01 11:36:10||1086.2||1086.4||1086.4||1086.2|313
1622547380000|2021-06-01 11:36:20|1086.4|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|0
1622547390000|2021-06-01 11:36:30|1086.4|1086.2|1086.2|1085.6|1086.4|1086.2|1086|1085.6|1434
1622547400000|2021-06-01 11:36:40|1086||1086||1086||1086||0
1622547410000|2021-06-01 11:36:50|1085.8|1085.4|1085.6|1085|1085.8|1085.4|1085.4|1085|769
1622547430000|2021-06-01 11:37:10|1085.4|1084.8|1085.4|1085|1085.4|1085|1085.4|1084.6|1600
1622547440000|2021-06-01 11:37:20|1085.6||1085.6||1085.6||1085.6||0
1622547460000|2021-06-01 11:37:40|1085.4|1084.8|1085.6|1085|1085.6|1085|1085.4|1084.8|275
1622547480000|2021-06-01 11:38:00|1085.8|1085.2|1086.2|1085.8|1086.4|1086|1085.8|1085.2|3267
1622547490000|2021-06-01 11:38:10|1086||1086.2||1086.2||1086||0
1622547500000|2021-06-01 11:38:20|1086||1086||1086||1086||0
1622547510000|2021-06-01 11:38:30|1086.2||1086.2||1086.2||1086.2||0
1622547550000|2021-06-01 11:39:10|1086|1086|1086.8|1086.2|1086.8|1086.2|1086|1086|798
1622547590000|2021-06-01 11:39:50|1087|1086.4|1087.2|1086.6|1087.2|1086.6|1087|1086.4|420
1622547600000|2021-06-01 11:40:00|1087||1087||1087||1087||0
1622547640000|2021-06-01 11:40:40|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|2094
1622547650000|2021-06-01 11:40:50|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086|239
1622547660000|2021-06-01 11:41:00|1086.6||1086.6||1086.6||1086.6||0
1622547670000|2021-06-01 11:41:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.6|1086.6|1086.4|1250
1622547680000|2021-06-01 11:41:20||1086.2||1086.2||1086.2||1086.2|0
1622547720000|2021-06-01 11:42:00||1086.4||1086.2||1086.4||1086.2|0
1622547750000|2021-06-01 11:42:30||1086.4||1086.4||1086.4||1086.4|0
1622547780000|2021-06-01 11:43:00|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086.2|1275
1622547800000|2021-06-01 11:43:20|1087|1086.4|1087|1086.6|1087|1086.6|1087|1086.4|2000
1622547830000|2021-06-01 11:43:50|1087.4|1086.8|1087|1086.8|1087.4|1086.8|1087|1086.8|3050
1622547850000|2021-06-01 11:44:10|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|411
1622547870000|2021-06-01 11:44:30|||||||||275
1622547890000|2021-06-01 11:44:50|1086.8|1086.4|1087|1086.4|1087|1086.4|1086.8|1086.4|0
1622547900000|2021-06-01 11:45:00|1086.8|1086.6|1086.6|1086.2|1086.8|1086.6|1086.6|1086.2|242
1622547910000|2021-06-01 11:45:10|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|0
1622547990000|2021-06-01 11:46:30|1086.6||1086.8||1086.8||1086.6||18
1622548000000|2021-06-01 11:46:40|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|1302
1622548010000|2021-06-01 11:46:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086|1085.6|1113
1622548060000|2021-06-01 11:47:40|1086.4|1086|1086.4|1085.8|1086.4|1086|1086.4|1085.8|480
1622548090000|2021-06-01 11:48:10||1086||1086||1086||1086|0
1622548110000|2021-06-01 11:48:30||1085.8||1085.8||1085.8||1085.8|0
1622548150000|2021-06-01 11:49:10|1086.2||1086.4||1086.4||1086.2||0
1622548160000|2021-06-01 11:49:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|150
1622548170000|2021-06-01 11:49:30||1086.2||1086||1086.2||1086|0
1622548200000|2021-06-01 11:50:00||1085.8||1085.8||1085.8||1085.8|0
1622548210000|2021-06-01 11:50:10|1086||1086||1086||1086||87
1622548220000|2021-06-01 11:50:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1086|890
1622548240000|2021-06-01 11:50:40|1086.8|1086.2|1086.6|1086.2|1086.8|1086.2|1086.6|1086.2|3465
1622548250000|2021-06-01 11:50:50|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1086.8|1086.4|1000
1622548260000|2021-06-01 11:51:00|1087||1086.8||1087||1086.8||0
1622548270000|2021-06-01 11:51:10|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|1137
1622548280000|2021-06-01 11:51:20|1086.2||1086.6||1086.6||1086.2||750
1622548290000|2021-06-01 11:51:30||1086.2||1086.4||1086.4||1086.2|0
1622548300000|2021-06-01 11:51:40|1086.8|1086.6|1087|1086.6|1087|1086.6|1086.8|1086.6|301
1622548310000|2021-06-01 11:51:50|1087.2|1086.8|1087.2|1086.8|1087.2|1087|1087.2|1086.8|516
1622548340000|2021-06-01 11:52:20|1087.4||1087.4||1087.4||1087.4||0
1622548350000|2021-06-01 11:52:30|1087.2|1087|1087.4|1087|1087.4|1087|1087.2|1087|275
1622548410000|2021-06-01 11:53:30|1087.6|1087.2|1087.8|1087.2|1087.8|1087.6|1087.4|1087|752
1622548420000|2021-06-01 11:53:40|1087.6|1087.4|1087.6|1087.2|1087.8|1087.4|1087.6|1087.2|406
1622548430000|2021-06-01 11:53:50|1087.4|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|536
1622548450000|2021-06-01 11:54:10|1087.4||1087.2||1087.4||1087.2||18
1622548510000|2021-06-01 11:55:10|1087|1086.6|1087.2|1086.8|1087.2|1086.8|1087|1086.6|988
1622548530000|2021-06-01 11:55:30|1087.4|1087.2|1087.2|1086.8|1087.4|1087.2|1087.2|1086.8|900
1622548540000|2021-06-01 11:55:40|1087.4||1087.4||1087.4||1087.4||0
1622548550000|2021-06-01 11:55:50|1087.2||1087.2||1087.2||1087.2||0
1622548560000|2021-06-01 11:56:00|1087|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|1214
1622548590000|2021-06-01 11:56:30||1086.8||1086.8||1086.8||1086.8|0
1622548600000|2021-06-01 11:56:40|1087||1087.2||1087.2||1087||500
1622548610000|2021-06-01 11:56:50|1087|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.6|934
1622548630000|2021-06-01 11:57:10|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|1087.2|1086.8|0
1622548650000|2021-06-01 11:57:30|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1622548660000|2021-06-01 11:57:40||1086.8||1086.6||1086.8||1086.6|500
1622548720000|2021-06-01 11:58:40|1087.2|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.8|2000
1622548730000|2021-06-01 11:58:50||1087||1087||1087||1087|0
1622548770000|2021-06-01 11:59:30|1087|1086.8|1087|1086.8|1087|1086.8|1086.8|1086.6|2205
1622548800000|2021-06-01 12:00:00|1086.8|1086.6|1086.6|1086.4|1086.8|1086.8|1086.6|1086.4|6751
1622548810000|2021-06-01 12:00:10|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.6|1399
1622548850000|2021-06-01 12:00:50||1086.6||1086.4||1086.6||1086.4|0
1622548880000|2021-06-01 12:01:20||1086.6||1086.6||1086.6||1086.6|0
1622548910000|2021-06-01 12:01:50|1086.8|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|178
1622548920000|2021-06-01 12:02:00||1086.6||1086.4||1086.6||1086.4|1050
1622548930000|2021-06-01 12:02:10|1086.6|1086.6|1086.6|1086.4|1086.8|1086.6|1086.6|1086.4|78
1622548940000|2021-06-01 12:02:20|||||||||98
1622548960000|2021-06-01 12:02:40|1086.4|1086.2|1087|1086.6|1087|1086.8|1086.4|1086|2653
1622548970000|2021-06-01 12:02:50|1087.2|1086.8|1087.4|1087|1087.4|1087.2|1087.2|1086.8|229
1622549070000|2021-06-01 12:04:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|1370
1622549080000|2021-06-01 12:04:40|1087.2|1086.8|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|1000
1622549100000|2021-06-01 12:05:00|1087.2||1087.2||1087.2||1087.2||0
1622549110000|2021-06-01 12:05:10||1087||1087||1087||1087|0
1622549130000|2021-06-01 12:05:30|1087|1086.8|1086.6|1086|1087.2|1087|1086.4|1086|1174
1622549150000|2021-06-01 12:05:50|1086.4||1086.4||1086.4||1086.4||0
1622549160000|2021-06-01 12:06:00|1086.6|1086.2|1086.4|1086.2|1086.6|1086.2|1086.4|1086.2|0
1622549170000|2021-06-01 12:06:10|1086.6|1086.4|1086.6|1086.2|1086.6|1086.4|1086.6|1086.2|482
1622549220000|2021-06-01 12:07:00|1086.4|1086.4|1086.6|1086.2|1086.6|1086.4|1086.4|1086.2|195
1622549250000|2021-06-01 12:07:30|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|600
1622549260000|2021-06-01 12:07:40||1086.2||1086.2||1086.2||1086.2|0
1622549280000|2021-06-01 12:08:00||1086.4||1086||1086.4||1086|0
1622549310000|2021-06-01 12:08:30|1086.4|1086.2|1086.6|1086.2|1086.6|1086.2|1086.4|1086.2|0
1622549330000|2021-06-01 12:08:50|1086.4||1086.4||1086.4||1086.4||0
1622549340000|2021-06-01 12:09:00|||||||||100
1622549380000|2021-06-01 12:09:40|1086.6|1086.4|1085.4|1084.8|1086.6|1086.4|1085.2|1084.8|6140
1622549400000|2021-06-01 12:10:00|1085.6|1085|1085.6|1085.2|1085.8|1085.2|1085.6|1085|650
1622549420000|2021-06-01 12:10:20|1085.4|1085.4|1085.4|1085|1085.4|1085.4|1085.4|1085|628
1622549430000|2021-06-01 12:10:30|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|0
1622549440000|2021-06-01 12:10:40|1085.4||1085.6||1085.6||1085.4||0
1622549450000|2021-06-01 12:10:50|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.8|1085.4|312
1622549460000|2021-06-01 12:11:00|1086|1085.8|1086|1085.8|1086|1085.8|1086|1085.8|417
1622549510000|2021-06-01 12:11:50|1086.2|1086|1086.6|1086.4|1086.6|1086.4|1086.2|1086|1866
1622549530000|2021-06-01 12:12:10|1086.8|1086.6|1087.6|1087|1087.6|1087.2|1086.8|1086.4|4918
1622549540000|2021-06-01 12:12:20|1087.8|1087.2|1089|1088.6|1089.2|1089|1087.8|1087.2|32258
1622549550000|2021-06-01 12:12:30|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1088.8|1088.6|1544
1622549560000|2021-06-01 12:12:40|1088.8|1088.4|1089|1088.6|1089.2|1088.6|1088.4|1088|1001
1622549570000|2021-06-01 12:12:50|1089.4|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.8|919
1622549580000|2021-06-01 12:13:00|1089.2|1088.6|1088.8|1088.6|1089.2|1088.6|1088.8|1088.2|1856
1622549590000|2021-06-01 12:13:10|1088.6|1088.4|1088.6|1088.2|1088.6|1088.4|1088.4|1088|723
1622549600000|2021-06-01 12:13:20|1088.8|1088|1088.6|1088|1088.8|1088|1088.6|1088|0
1622549630000|2021-06-01 12:13:50|1088.4||1088.4||1088.4||1088.2||295
1622549650000|2021-06-01 12:14:10|1088.6|1088.2|1088.4|1088|1088.8|1088.2|1088.4|1088|0
1622549660000|2021-06-01 12:14:20|1088.2||1088.2||1088.2||1088.2||0
1622549670000|2021-06-01 12:14:30|1088|1087.8|1088|1087.4|1088.2|1087.8|1087.8|1087.2|199
1622549710000|2021-06-01 12:15:10|1087.8|1087.6|1087.4|1086.8|1087.8|1087.6|1087.4|1086.8|1152
1622549720000|2021-06-01 12:15:20|1087.2|1087.2|1087.2|1086.6|1087.2|1087.2|1087.2|1086.6|328
1622549730000|2021-06-01 12:15:30|1087.4|1087|1087.2|1086.8|1087.4|1087|1087.2|1086.6|11
1622549740000|2021-06-01 12:15:40|1087|1087|1087.2|1087|1087.2|1087|1087|1086.8|183
1622549760000|2021-06-01 12:16:00|1087.4|1086.8|1087.4|1086.8|1087.4|1087|1087.2|1086.6|660
1622549800000|2021-06-01 12:16:40||1087||1086.8||1087||1086.8|187
1622549810000|2021-06-01 12:16:50||1087||1087||1087||1087|0
1622549870000|2021-06-01 12:17:50|1087.2|1086.8|1087.2|1086.6|1087.2|1086.8|1087.2|1086.6|201
1622549890000|2021-06-01 12:18:10|1087.6|1086.8|1087|1086.6|1087.6|1087|1087|1086.6|2010
1622549920000|2021-06-01 12:18:40|1087.2|1087|1087.6|1087|1087.6|1087|1087.2|1087|0
1622549950000|2021-06-01 12:19:10|1087.4||1087.4||1087.4||1087.4||0
1622549960000|2021-06-01 12:19:20|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.6|1087|1060
1622550030000|2021-06-01 12:20:30|1087.8|1087.2|1088|1087.6|1088|1087.8|1087.8|1087.2|934
1622550080000|2021-06-01 12:21:20||1087.8||1087.8||1087.8||1087.8|0
1622550110000|2021-06-01 12:21:50|1087.8|1087.6|1087.6|1087.2|1088|1087.6|1087.6|1087.2|763
1622550130000|2021-06-01 12:22:10|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|686
1622550160000|2021-06-01 12:22:40|1087.8||1088||1088||1087.8||0
1622550200000|2021-06-01 12:23:20|1087.8||1088||1088||1087.8||100
1622550220000|2021-06-01 12:23:40|1088.2|1088|1088|1087.4|1088.2|1088|1088|1087.4|3000
1622550230000|2021-06-01 12:23:50|1088.2|1088|1088|1087.8|1088.4|1088.2|1087.6|1087.2|8108
1622550320000|2021-06-01 12:25:20|1087.8|1087.6|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|499
1622550360000|2021-06-01 12:26:00||1087.2||1087.2||1087.2||1087|865
1622550390000|2021-06-01 12:26:30||1087||1087||1087||1087|0
1622550410000|2021-06-01 12:26:50||1087.2||1087.2||1087.2||1087.2|1175
1622550430000|2021-06-01 12:27:10|1087.8|1087.4|1088.2|1088|1088.4|1088.2|1087.8|1087.4|2199
1622550450000|2021-06-01 12:27:30|||||||||140
1622550460000|2021-06-01 12:27:40|1088.4|1088.2|1088.6|1088.4|1088.6|1088.4|1088.4|1088.2|734
1622550470000|2021-06-01 12:27:50|1088.8|1088.6|1089.2|1088.6|1089.2|1088.8|1088.8|1088.6|1814
1622550480000|2021-06-01 12:28:00|1089.4|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.8|270
1622550520000|2021-06-01 12:28:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|349
1622550540000|2021-06-01 12:29:00|1089.2|1089|1089.2|1089|1089.2|1089|1089.2|1089|840
1622550550000|2021-06-01 12:29:10||1088.8||1088.6||1088.8||1088.6|160
1622550580000|2021-06-01 12:29:40|1089|1088.8|1089.2|1088.8|1089.2|1089|1089|1088.6|806
1622550630000|2021-06-01 12:30:30|1089|1089|1089.4|1089|1089.4|1089.2|1089|1089|996
1622550670000|2021-06-01 12:31:10|1089.6|1089.2|1089.4|1089.2|1089.6|1089.4|1089.4|1089|695
1622550690000|2021-06-01 12:31:30|1089.6|1088.6|1089.6|1089|1089.6|1089|1089.2|1088.6|6600
1622550700000|2021-06-01 12:31:40|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|647
1622550710000|2021-06-01 12:31:50|||||||||50
1622550740000|2021-06-01 12:32:20|1089.6|1089.2|1090.8|1090.2|1090.8|1090.4|1089.4|1089|18928
1622550750000|2021-06-01 12:32:30|1090|1089.8|1090.4|1090|1090.8|1090|1090|1089.8|5060
1622550770000|2021-06-01 12:32:50|1090.2|1089.8|1089.8|1089.4|1090.2|1089.8|1089.6|1089.2|1012
1622550800000|2021-06-01 12:33:20|1089.6|1089|1089.6|1089|1089.6|1089|1089.4|1089|3000
1622550810000|2021-06-01 12:33:30|1089.4|1089.2|1089.4|1088.8|1089.4|1089.2|1089|1088.6|233
1622550820000|2021-06-01 12:33:40||1089||1089||1089||1089|0
1622550830000|2021-06-01 12:33:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089|1088.6|2870
1622550850000|2021-06-01 12:34:10|1089.6|1089.2|1090.6|1090.2|1090.6|1090.2|1089.4|1089|4667
1622550860000|2021-06-01 12:34:20|1090.8||1090.8||1090.8||1090.8||0
1622550890000|2021-06-01 12:34:50|1090.2|1090|1090.2|1090|1090.2|1090|1090.2|1090|5536
1622550900000|2021-06-01 12:35:00|1090.4|1090.2|1091|1090.4|1091.2|1090.6|1090.4|1090.2|14464
1622550910000|2021-06-01 12:35:10||1090.6||1090.4||1090.6||1090.4|0
1622550920000|2021-06-01 12:35:20|1090.8|1090|1091.2|1090.6|1091.2|1090.6|1090.6|1090|1138
1622550930000|2021-06-01 12:35:30|1090.6|1090.4|1090.8|1090.2|1091|1090.6|1090.6|1090.2|4694
1622550940000|2021-06-01 12:35:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1622550950000|2021-06-01 12:35:50|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|0
1622550960000|2021-06-01 12:36:00|1090.4|1090.2|1090.8|1090.2|1090.8|1090.2|1090.4|1090.2|100
1622550970000|2021-06-01 12:36:10|1090|1089.8|1091.2|1090.6|1091.2|1090.8|1090|1089.6|21136
1622550980000|2021-06-01 12:36:20|1091||1091.2||1091.2||1091||0
1622550990000|2021-06-01 12:36:30|1091|1090.8|1091.4|1091|1091.4|1091|1091|1090.8|0
1622551000000|2021-06-01 12:36:40|1091.6|1090.8|1091|1090.6|1091.6|1090.8|1090.8|1090.2|1143
1622551010000|2021-06-01 12:36:50|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|1448
1622551020000|2021-06-01 12:37:00|1091|1090.6|1091|1090.6|1091|1090.6|1091|1090.6|0
1622551030000|2021-06-01 12:37:10|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|2644
1622551040000|2021-06-01 12:37:20|1091|1090.8|1091.2|1090.8|1091.4|1091|1091|1090.8|4196
1622551050000|2021-06-01 12:37:30|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.4|2024
1622551060000|2021-06-01 12:37:40|1091|1090.6|1090.8|1090.2|1091|1090.6|1090.8|1090.2|487
1622551070000|2021-06-01 12:37:50||1090.6||1090.6||1090.6||1090.6|0
1622551090000|2021-06-01 12:38:10|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|355
1622551110000|2021-06-01 12:38:30|1091|1090.8|1091.4|1090.8|1091.6|1091|1091|1090.8|3175
1622551120000|2021-06-01 12:38:40|1091.2|1091|1091.2|1090.8|1091.2|1091|1091.2|1090.8|50
1622551130000|2021-06-01 12:38:50|1091|1091|1091|1090.8|1091|1091|1091|1090.8|1175
1622551150000|2021-06-01 12:39:10|1091.2|1091|1091.8|1091.2|1091.8|1091.2|1091.2|1091|196
1622551170000|2021-06-01 12:39:30|1091.6|1091|1089.8|1089.2|1091.6|1091|1089.8|1089.2|41896
1622551180000|2021-06-01 12:39:40|1089.6|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|600
1622551190000|2021-06-01 12:39:50|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.6|1089.2|400
1622551200000|2021-06-01 12:40:00|1089.8|1089.4|1089.8|1089.4|1089.8|1089.6|1089.8|1089.4|2505
1622551210000|2021-06-01 12:40:10|1089.6|1089.2|1089.4|1089|1089.6|1089.2|1089.4|1089|3000
1622551220000|2021-06-01 12:40:20|1089.2||1089.4||1089.4||1089.2||0
1622551270000|2021-06-01 12:41:10|1089.2||1089.4||1089.4||1089.2||50
1622551280000|2021-06-01 12:41:20|1089.6|1089.2|1089.8|1089.2|1090|1089.4|1089.6|1089.2|2508
1622551300000|2021-06-01 12:41:40|1090|1089.4|1090.2|1089.6|1090.4|1090|1090|1089.4|1430
1622551310000|2021-06-01 12:41:50|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|0
1622551330000|2021-06-01 12:42:10|1090||1090||1090||1090||0
1622551370000|2021-06-01 12:42:50|1089.6|1089.4|1090.2|1089.8|1090.2|1089.8|1089.6|1089.2|5800
1622551380000|2021-06-01 12:43:00|1090.4|1090.2|1090.8|1090.2|1090.8|1090.2|1090.4|1090.2|554
1622551390000|2021-06-01 12:43:10|1090.6|1090.4|1090.6|1090.2|1090.6|1090.4|1090.6|1090.2|0
1622551410000|2021-06-01 12:43:30|1090.8|1090.4|1091.2|1090.6|1091.2|1090.6|1090.8|1090.4|274
1622551430000|2021-06-01 12:43:50|1091.4|1091.2|1091.4|1090.8|1091.4|1091.2|1091.4|1090.8|1200
1622551470000|2021-06-01 12:44:30|1091.6|1091|1091.8|1091.4|1091.8|1091.4|1091.6|1091|603
1622551480000|2021-06-01 12:44:40||1091.6||1091.4||1091.6||1091.4|700
1622551490000|2021-06-01 12:44:50|1091.6|1091.2|1091|1090.6|1091.6|1091.2|1090.2|1090|27083
1622551510000|2021-06-01 12:45:10|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.6|1090.4|2927
1622551520000|2021-06-01 12:45:20|1091|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|1000
1622551540000|2021-06-01 12:45:40|1090.6|1090.6|1090.8|1090.6|1090.8|1090.6|1090.6|1090.4|1126
1622551550000|2021-06-01 12:45:50|1090.6|1090.4|1091.2|1091|1091.4|1091|1090.6|1090.4|4400
1622551560000|2021-06-01 12:46:00|1091.4||1091.4||1091.4||1091.4||110
1622551570000|2021-06-01 12:46:10||1091.2||1091.2||1091.2||1091.2|0
1622551580000|2021-06-01 12:46:20||1091||1091||1091||1091|291
1622551590000|2021-06-01 12:46:30|1091.2||1091.4||1091.4||1091.2||100
1622551600000|2021-06-01 12:46:40|1091|1090.8|1091|1090.6|1091|1090.8|1091|1090.6|2151
1622551620000|2021-06-01 12:47:00|1091.2|1091|1091.2|1090.8|1091.2|1091|1091|1090.6|1000
1622551630000|2021-06-01 12:47:10|1091.4|1091|1091.4|1091.2|1091.4|1091.2|1091.4|1091|2378
1622551650000|2021-06-01 12:47:30|1091.6|1091.4|1091.6|1091|1091.8|1091.4|1091.6|1091|3025
1622551670000|2021-06-01 12:47:50|1091.4|1091.2|1091.2|1091|1091.4|1091.2|1091.2|1090.8|4661
1622551680000|2021-06-01 12:48:00|1091.4|1091.2|1091.6|1091|1091.6|1091.2|1091.4|1091|1790
1622551690000|2021-06-01 12:48:10|1091.4|1091.2|1092.8|1092.2|1093|1092.4|1091.4|1091.2|13736
1622551700000|2021-06-01 12:48:20|1092|1091.8|1091.8|1091|1092.8|1092|1091|1090.8|28181
1622551710000|2021-06-01 12:48:30|1091.6|1090.8|1091.8|1091.4|1091.8|1091.6|1091.4|1090.8|4867
1622551720000|2021-06-01 12:48:40|||||||||200
1622551730000|2021-06-01 12:48:50|1091.6|1091.2|1092|1091.4|1092|1091.4|1091.6|1091.2|1149
1622551740000|2021-06-01 12:49:00|1091.8||1091.8||1091.8||1091.8||0
1622551750000|2021-06-01 12:49:10|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.4|0
1622551760000|2021-06-01 12:49:20|1092.2|1091.4|1091.8|1091.4|1092.2|1091.8|1091.8|1091.4|1421
1622551770000|2021-06-01 12:49:30|1091.6|1091.6|1091.2|1090.8|1091.6|1091.6|1091.2|1090.8|1295
1622551790000|2021-06-01 12:49:50|1091|1090.6|1090.6|1090.2|1091.2|1090.6|1090.6|1090|625
1622551810000|2021-06-01 12:50:10|1090.8|1090.4|1091.4|1090.8|1091.4|1090.8|1090.8|1090.4|2759
1622551820000|2021-06-01 12:50:20|1091.6||1091.6||1091.6||1091.6||0
1622551840000|2021-06-01 12:50:40|1091.4|1090.6|1091.2|1090.6|1091.4|1090.6|1091.2|1090.6|0
1622551850000|2021-06-01 12:50:50|1091|1090.4|1090.6|1090.2|1091|1090.4|1090.6|1090.2|403
1622551880000|2021-06-01 12:51:20|1090.8|1090.4|1091|1090.4|1091|1090.6|1090.8|1090.4|0
1622551890000|2021-06-01 12:51:30|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.6|489
1622551900000|2021-06-01 12:51:40|1091|1090.6|1091.4|1091|1091.4|1091|1091|1090.4|1524
1622551910000|2021-06-01 12:51:50|1091.6||1091.6||1091.6||1091.6||0
1622551920000|2021-06-01 12:52:00||1091.2||1091||1091.2||1091|0
1622551930000|2021-06-01 12:52:10|1091.4||1091.4||1091.4||1091.2||1195
1622551940000|2021-06-01 12:52:20|1091.2|1090.8|1090.8|1090.6|1091.4|1090.8|1090.8|1090.4|1684
1622551950000|2021-06-01 12:52:30|1090.4|1090.2|1090.8|1090.4|1090.8|1090.6|1090.4|1090|3735
1622551970000|2021-06-01 12:52:50|1091|1090.6|1091.6|1091.2|1091.6|1091.2|1091|1090.6|942
1622551980000|2021-06-01 12:53:00|1091.4|1091|1091.2|1090.6|1091.4|1091|1091.2|1090.6|1000
1622552000000|2021-06-01 12:53:20|1091.4|1090.8|1091.2|1090.8|1091.4|1090.8|1091.2|1090.8|0
1622552020000|2021-06-01 12:53:40|1091.4|1091|1090.8|1090.2|1091.6|1091|1090.8|1090.2|661
1622552030000|2021-06-01 12:53:50|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1622552040000|2021-06-01 12:54:00|1090.8|1090.6|1090.8|1090.2|1091.2|1090.8|1090.8|1090.2|29
1622552050000|2021-06-01 12:54:10|1090.6|1090|1090.6|1090|1090.6|1090.2|1090.6|1090|297
1622552060000|2021-06-01 12:54:20|1090.8||1090.8||1090.8||1090.8||0
1622552070000|2021-06-01 12:54:30|1091|1090.2|1090.8|1090.2|1091|1090.6|1090.6|1090.2|1415
1622552080000|2021-06-01 12:54:40|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1622552090000|2021-06-01 12:54:50||1090.2||1090.2||1090.2||1090.2|0
1622552110000|2021-06-01 12:55:10|1090.8||1090.8||1090.8||1090.8||1000
1622552120000|2021-06-01 12:55:20|1090.6|1090|1090|1089.6|1090.6|1090|1089.8|1089.6|5827
1622552130000|2021-06-01 12:55:30|1089.8|1089.4|1089.8|1089.4|1090|1089.6|1089.6|1089.4|1450
1622552140000|2021-06-01 12:55:40|1090|1089.6|1090|1089.4|1090|1089.6|1090|1089.4|1030
1622552150000|2021-06-01 12:55:50|1089.8|1089.2|1089.2|1088.8|1089.8|1089.2|1088.8|1088.4|1678
1622552160000|2021-06-01 12:56:00|1089.4|1089|1089.6|1089|1089.6|1089|1089.4|1089|1000
1622552170000|2021-06-01 12:56:10|1089.4||1089.4||1089.4||1089.4||0
1622552180000|2021-06-01 12:56:20|1089.6|1089.2|1090|1089.4|1090.2|1089.6|1089.6|1089.2|1012
1622552190000|2021-06-01 12:56:30|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1000
1622552200000|2021-06-01 12:56:40|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|1000
1622552210000|2021-06-01 12:56:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1622552220000|2021-06-01 12:57:00|1090||1090||1090||1089.8||0
1622552230000|2021-06-01 12:57:10|1089.8||1089.8||1089.8||1089.8||0
1622552270000|2021-06-01 12:57:50|1090||1090||1090||1090||266
1622552280000|2021-06-01 12:58:00|1089.8||1089.8||1089.8||1089.8||0
1622552290000|2021-06-01 12:58:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|581
1622552300000|2021-06-01 12:58:20|1089.6|1089.2|1089.8|1089.6|1089.8|1089.6|1089.6|1089.2|2371
1622552310000|2021-06-01 12:58:30|1090|1089.8|1090.4|1089.8|1090.4|1090|1090|1089.6|2160
1622552320000|2021-06-01 12:58:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|60
1622552330000|2021-06-01 12:58:50|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|1000
1622552340000|2021-06-01 12:59:00|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|200
1622552350000|2021-06-01 12:59:10|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1000
1622552380000|2021-06-01 12:59:40|||||||||200
1622552390000|2021-06-01 12:59:50|1090|1089.8|1090.2|1089.8|1090.4|1090|1090|1089.8|758
1622552400000|2021-06-01 13:00:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|0
1622552410000|2021-06-01 13:00:10|1090.4|1090|1090.2|1090|1090.4|1090|1090.2|1090|0
1622552420000|2021-06-01 13:00:20|1090|1089.8|1090.4|1090|1090.4|1090|1090|1089.8|3523
1622552440000|2021-06-01 13:00:40|1090.2||1090.2||1090.2||1090.2||0
1622552480000|2021-06-01 13:01:20|1090.4|1089.8|1090.2|1089.8|1090.6|1090|1090|1089.8|3483
1622552490000|2021-06-01 13:01:30|1090|1090|1090|1089.6|1090|1090|1089.8|1089.6|1734
1622552500000|2021-06-01 13:01:40|1090.6|1089.8|1090.6|1090.2|1090.8|1090.2|1090.6|1089.8|5250
1622552510000|2021-06-01 13:01:50|1090.8|1090.4|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|4079
1622552520000|2021-06-01 13:02:00|1090.6|1090.2|1090.2|1090|1090.6|1090.2|1090.2|1090|462
1622552530000|2021-06-01 13:02:10|1090.4|1090.2|1090.4|1090|1090.6|1090.2|1090.2|1090|766
1622552580000|2021-06-01 13:03:00||1090.2||1090.2||1090.2||1090.2|0
1622552590000|2021-06-01 13:03:10|1090.6|1090.4|1090.4|1090.2|1091|1090.6|1090.4|1090.2|1950
1622552600000|2021-06-01 13:03:20|1090.6|1090|1090.4|1090|1090.6|1090|1090.2|1090|1000
1622552640000|2021-06-01 13:04:00|1090.6|1090.2|1090.4|1090|1090.6|1090.2|1090.4|1090|1000
1622552690000|2021-06-01 13:04:50|1090.2|1089.8|1090.4|1090|1090.6|1090.4|1089.8|1089.6|5511
1622552700000|2021-06-01 13:05:00|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|1000
1622552710000|2021-06-01 13:05:10|1089.8|1089.6|1089|1088.4|1089.8|1089.6|1089|1088.4|389
1622552730000|2021-06-01 13:05:30|1088.8||1089||1089||1088.8||0
1622552750000|2021-06-01 13:05:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1622552760000|2021-06-01 13:06:00|1088.6|1088|1088.8|1088|1088.8|1088.2|1088.6|1088|0
1622552780000|2021-06-01 13:06:20||1088.2||1088.2||1088.2||1088.2|0
1622552790000|2021-06-01 13:06:30||1088.4||1088.4||1088.4||1088.4|0
1622552810000|2021-06-01 13:06:50|1089||1089||1089||1089||0
1622552830000|2021-06-01 13:07:10|1089.2|1088.6|1089.4|1088.8|1089.6|1089|1089.2|1088.6|1880
1622552840000|2021-06-01 13:07:20||1089||1089||1089||1089|0
1622552850000|2021-06-01 13:07:30||1089.2||1089||1089.2||1089|15
1622552860000|2021-06-01 13:07:40|1089.6|1089.2|1089.8|1089.2|1089.8|1089.2|1089.6|1089.2|819
1622552870000|2021-06-01 13:07:50|1090|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|0
1622552900000|2021-06-01 13:08:20|1089.6||1089.6||1089.6||1089.6||0
1622552910000|2021-06-01 13:08:30|1089.4||1089.4||1089.6||1089.4||88
1622552920000|2021-06-01 13:08:40|1089.2|1089|1088.6|1088|1089.4|1089|1088.6|1088|1050
1622552930000|2021-06-01 13:08:50|1088.4|1088.2|1088.4|1088|1088.4|1088.2|1088.2|1088|100
1622552940000|2021-06-01 13:09:00|1088.2||1088.6||1088.6||1088.2||6
1622552950000|2021-06-01 13:09:10|1088.4||1088.4||1088.4||1088.4||0
1622552960000|2021-06-01 13:09:20|1088.2|1088.2|1088.4|1088.2|1088.4|1088.2|1088.2|1088.2|100
1622552970000|2021-06-01 13:09:30|1088.2|1088|1088.4|1088|1088.4|1088|1088.2|1088|290
1622552980000|2021-06-01 13:09:40|1088.2||1088.4||1088.4||1088.2||0
1622552990000|2021-06-01 13:09:50|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|179
1622553010000|2021-06-01 13:10:10|1087.8|1087.4|1087.6|1087|1087.8|1087.4|1087.4|1087|742
1622553020000|2021-06-01 13:10:20|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|0
1622553030000|2021-06-01 13:10:30|1087.6||1087.6||1087.6||1087.6||0
1622553040000|2021-06-01 13:10:40|1087.4|1087|1087|1086.4|1087.4|1087|1087|1086.4|100
1622553050000|2021-06-01 13:10:50|1086.8|1086.2|1086.6|1085.8|1086.8|1086.2|1086.6|1085.8|0
1622553060000|2021-06-01 13:11:00|1086.4|1086|1086.4|1086|1086.4|1086|1086.2|1086|0
1622553080000|2021-06-01 13:11:20|1086|1085.8|1086|1085.6|1086.2|1085.8|1086|1085.6|100
1622553100000|2021-06-01 13:11:40||1085.4||1085.4||1085.4||1085.4|0
1622553120000|2021-06-01 13:12:00||1085.6||1085.6||1085.6||1085.6|5
1622553130000|2021-06-01 13:12:10||1085.4||1085.4||1085.4||1085.4|0
1622553150000|2021-06-01 13:12:30|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.4|1085.2|609
1622553160000|2021-06-01 13:12:40|1085.4|1085|1085.4|1085|1085.4|1085.2|1085.2|1085|936
1622553180000|2021-06-01 13:13:00|1085.8|1085.2|1086|1085.4|1086|1085.4|1085.8|1085.2|912
1622553190000|2021-06-01 13:13:10||1085.6||1085.4||1085.6||1085.4|0
1622553210000|2021-06-01 13:13:30|1085.6|1085.6|1086|1085.4|1086|1085.6|1085.6|1085.4|100
1622553220000|2021-06-01 13:13:40|1085.8||1085.8||1085.8||1085.8||0
1622553240000|2021-06-01 13:14:00|1085.6||1085.6||1085.8||1085.6||500
1622553250000|2021-06-01 13:14:10|1085.4|1085.2|1085.2|1085|1085.4|1085.2|1085.2|1085|34
1622553260000|2021-06-01 13:14:20|1085.4|1085.2|1085.6|1085|1085.6|1085.2|1085.4|1085|399
1622553270000|2021-06-01 13:14:30|1085.4||1085.6||1085.6||1085.4||500
1622553300000|2021-06-01 13:15:00|1085.4|1084.8|1085.8|1085.4|1085.8|1085.4|1084.6|1084|20385
1622553310000|2021-06-01 13:15:10|1086.2|1085.6|1086|1085.4|1086.2|1085.8|1086|1085.4|390
1622553320000|2021-06-01 13:15:20|1085.8|1085.2|1085.2|1084.6|1085.8|1085.2|1085|1084.6|1238
1622553330000|2021-06-01 13:15:30|1085.4|1084.4|1085.6|1085|1085.6|1085|1085|1084.4|594
1622553350000|2021-06-01 13:15:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1622553360000|2021-06-01 13:16:00|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1622553370000|2021-06-01 13:16:10|1085|1084.4|1084.8|1084.4|1085|1084.4|1084.8|1084.4|0
1622553400000|2021-06-01 13:16:40|1085|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.4|455
1622553440000|2021-06-01 13:17:20|1085.2|1084.2|1085|1084.2|1085.2|1084.2|1085|1084.2|0
1622553450000|2021-06-01 13:17:30|1085.2|1084.4|1085.6|1085|1085.6|1085|1085.2|1084.4|0
1622553460000|2021-06-01 13:17:40|1085.8|1085.2|1085.8|1085.2|1085.8|1085.2|1085.6|1085.2|30
1622553470000|2021-06-01 13:17:50|1085.6||1085.8||1085.8||1085.6||0
1622553490000|2021-06-01 13:18:10|1085.6|1085.4|1085.8|1085.2|1086|1085.6|1085.6|1085.2|1474
1622553500000|2021-06-01 13:18:20|1085.6|1085|1085.4|1084.8|1085.6|1085|1085.4|1084.8|0
1622553510000|2021-06-01 13:18:30|1085.6|1085.2|1085.6|1085.2|1085.6|1085.4|1085.6|1085.2|546
1622553520000|2021-06-01 13:18:40||1085.4||1085.2||1085.4||1085.2|100
1622553540000|2021-06-01 13:19:00|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|675
1622553550000|2021-06-01 13:19:10|1085.4|1085|1085.4|1085|1085.4|1085|1085.4|1085|0
1622553560000|2021-06-01 13:19:20|1085.2|1084.8|1085.2|1084.6|1085.4|1084.8|1085|1084.4|1139
1622553620000|2021-06-01 13:20:20|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.8|1084.2|1552
1622553630000|2021-06-01 13:20:30|1084.6|1084|1084.6|1084.2|1084.6|1084.2|1084.6|1084|0
1622553640000|2021-06-01 13:20:40|1084.4|1084|1084.4|1084|1084.4|1084|1084.4|1084|200
1622553650000|2021-06-01 13:20:50|1084.6|1083.6|1083.8|1083.4|1084.6|1083.6|1083.4|1083|6211
1622553660000|2021-06-01 13:21:00|1084||1083.8||1084.2||1083.8||0
1622553690000|2021-06-01 13:21:30|1083.6|1083.2|1083.2|1082.6|1083.6|1083.2|1083|1082.6|925
1622553700000|2021-06-01 13:21:40|1083.4|1082.8|1083.2|1082.6|1083.4|1082.8|1083.2|1082.6|0
1622553710000|2021-06-01 13:21:50|1083.4|1082.4|1083.2|1082.6|1083.4|1082.6|1083.2|1082.4|0
1622553720000|2021-06-01 13:22:00|1083|1082.8|1083.2|1082.6|1083.2|1082.8|1083|1082.4|253
1622553730000|2021-06-01 13:22:10||1082.8||1082.8||1082.8||1082.8|0
1622553740000|2021-06-01 13:22:20|1083|1082.6|1083|1082.6|1083|1082.6|1083|1082.6|0
1622553760000|2021-06-01 13:22:40||1082.8||1082.6||1082.8||1082.6|850
1622553790000|2021-06-01 13:23:10|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.6|1082.4|1373
1622553800000|2021-06-01 13:23:20|1082.8|1082.6|1083.4|1082.8|1083.4|1083|1082.8|1082.6|1615
1622553810000|2021-06-01 13:23:30|1083.8|1083|1083.6|1083.2|1084|1083.4|1083.6|1083|4250
1622553830000|2021-06-01 13:23:50|1084|1083.4|1084.2|1083.6|1084.2|1083.6|1084|1083.4|18
1622553840000|2021-06-01 13:24:00||1083.8||1083.8||1083.8||1083.8|0
1622553850000|2021-06-01 13:24:10|1084.4|1084|1085|1084.4|1085|1084.4|1084.4|1084|500
1622553870000|2021-06-01 13:24:30|1084.8||1085||1085||1084.8||0
1622553900000|2021-06-01 13:25:00|1084.8|1084.6|1084.8|1084.2|1085|1084.6|1084.6|1083.8|528
1622553910000|2021-06-01 13:25:10|1085.2|1084.4|1085.2|1084.6|1085.4|1084.6|1085|1084.4|4650
1622553920000|2021-06-01 13:25:20|1085.4||1085.4||1085.4||1085.4||0
1622553930000|2021-06-01 13:25:30|1085.2||1085.2||1085.2||1085.2||0
1622553940000|2021-06-01 13:25:40|1085.4|1084.8|1085.4|1085.2|1085.4|1085.2|1085.4|1084.8|0
1622553950000|2021-06-01 13:25:50|1085.2|1085|1085.2|1084.8|1085.4|1085|1085.2|1084.8|453
1622553960000|2021-06-01 13:26:00|1085|1084.6|1084.6|1084|1085.2|1084.6|1084.6|1084|671
1622553980000|2021-06-01 13:26:20||1084.2||1084||1084.2||1084|6
1622554010000|2021-06-01 13:26:50||1084.2||1084.2||1084.2||1084.2|0
1622554020000|2021-06-01 13:27:00|1084.4|1083.8|1084.6|1084|1084.6|1084|1084.2|1083.8|306
1622554060000|2021-06-01 13:27:40|1084.8|1084.2|1085|1084.6|1085.4|1085|1084.8|1084.2|5705
1622554070000|2021-06-01 13:27:50|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|512
1622554080000|2021-06-01 13:28:00|1085.2|1085.2|1085.2|1084.8|1085.4|1085.2|1085.2|1084.8|283
1622554090000|2021-06-01 13:28:10|||||||||10
1622554100000|2021-06-01 13:28:20|1085.4||1085.4||1085.4||1085.4||0
1622554120000|2021-06-01 13:28:40|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|891
1622554130000|2021-06-01 13:28:50|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|0
1622554140000|2021-06-01 13:29:00|1085.6|1085|1086|1085.6|1086|1085.6|1085.6|1085|920
1622554150000|2021-06-01 13:29:10|1085.6|1085.4|1085.8|1085.2|1085.8|1085.4|1085|1084.8|4683
1622554160000|2021-06-01 13:29:20|1085.6||1085.6||1085.6||1085.6||0
1622554180000|2021-06-01 13:29:40|1086|1085.4|1086.2|1085.8|1086.8|1086|1086|1085.4|1569
1622554190000|2021-06-01 13:29:50|1086.4|1086|1086.6|1086|1086.6|1086|1086.4|1086|0
1622554200000|2021-06-01 13:30:00|1086.4|1086.2|1086|1085.4|1086.8|1086.4|1085.8|1085.2|788
1622554220000|2021-06-01 13:30:20||1085.6||1085.6||1085.6||1085.6|0
1622554230000|2021-06-01 13:30:30|1085.8||1086||1086||1085.8||100
1622554310000|2021-06-01 13:31:50|1085.8|1085.4|1085.6|1084.8|1086.2|1085.6|1085.6|1084.8|3959
1622554320000|2021-06-01 13:32:00|1085.8|1085|1085.6|1085.2|1085.8|1085.2|1085.6|1085|0
1622554330000|2021-06-01 13:32:10|1085.8|1085.4|1086|1085.8|1086.4|1086|1085.8|1085.4|1447
1622554360000|2021-06-01 13:32:40|1085.8|1085.6|1086|1085.6|1086|1085.8|1085.8|1085.4|406
1622554380000|2021-06-01 13:33:00|1085.8|1085.4|1085.8|1085.6|1085.8|1085.6|1085.8|1085.2|89
1622554390000|2021-06-01 13:33:10|1085.6|1085.4|1085.8|1085.2|1085.8|1085.4|1085.6|1085|165
1622554400000|2021-06-01 13:33:20|1085.6|1085|1085.4|1084.8|1085.6|1085.2|1085.2|1084.6|4876
1622554410000|2021-06-01 13:33:30|1085.6|1085|1086|1085.4|1086|1085.6|1085.6|1085|1872
1622554420000|2021-06-01 13:33:40||1085.6||1085.6||1085.6||1085.6|0
1622554430000|2021-06-01 13:33:50||1085.8||1085.8||1085.8||1085.8|0
1622554440000|2021-06-01 13:34:00|1086.6|1085.6|1087.2|1086.6|1087.4|1087|1086.6|1085.6|20722
1622554450000|2021-06-01 13:34:10|1087.4|1086.8|1087.6|1087.2|1087.8|1087.2|1087.4|1086.8|2241
1622554460000|2021-06-01 13:34:20|1087.8|1087.4|1088.8|1088.2|1088.8|1088.2|1087.8|1087.4|1786
1622554470000|2021-06-01 13:34:30|1088.6||1088.6||1088.6||1088.6||0
1622554480000|2021-06-01 13:34:40|1088.8||1088.8||1088.8||1088.8||0
1622554490000|2021-06-01 13:34:50|1089|1088.4|1089|1088.4|1089|1088.4|1089|1088.4|0
1622554500000|2021-06-01 13:35:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.4|0
1622554510000|2021-06-01 13:35:10|1089.2|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|2071
1622554540000|2021-06-01 13:35:40|1089|1088.2|1089|1088.4|1089.2|1088.6|1089|1088.2|1249
1622554560000|2021-06-01 13:36:00|1088.8|1088.2|1089|1088.2|1089|1088.2|1088.6|1088.2|0
1622554570000|2021-06-01 13:36:10|1088.8||1088.8||1088.8||1088.8||0
1622554580000|2021-06-01 13:36:20|1088.6|1088|1088.8|1088.4|1088.8|1088.4|1088.2|1087.6|2685
1622554590000|2021-06-01 13:36:30|1089|1088.6|1089.2|1088.6|1089.2|1088.8|1089|1088.6|951
1622554620000|2021-06-01 13:37:00||1088.8||1088.6||1088.8||1088.6|0
1622554630000|2021-06-01 13:37:10|1089.4|1088.8|1090|1089.6|1090|1089.8|1089.2|1088.8|5847
1622554640000|2021-06-01 13:37:20|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089|2124
1622554650000|2021-06-01 13:37:30||1089.6||1089.4||1089.6||1089.4|0
1622554660000|2021-06-01 13:37:40||1089.6||1089.6||1089.6||1089.6|0
1622554670000|2021-06-01 13:37:50||1089.4||1089.4||1089.4||1089.4|0
1622554690000|2021-06-01 13:38:10|1089.8||1089.8||1089.8||1089.8||0
1622554700000|2021-06-01 13:38:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|281
1622554710000|2021-06-01 13:38:30|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|0
1622554720000|2021-06-01 13:38:40|1090|1089.6|1089.8|1089.4|1090|1089.6|1089.8|1089.4|101
1622554730000|2021-06-01 13:38:50|1090||1090||1090||1090||0
1622554740000|2021-06-01 13:39:00|1089.8||1089.8||1089.8||1089.8||0
1622554750000|2021-06-01 13:39:10|1089.6||1089.6||1089.6||1089.6||100
1622554770000|2021-06-01 13:39:30|1089.8||1090||1090||1089.8||50
1622554780000|2021-06-01 13:39:40|1089.8|1089.2|1090|1089.6|1090.4|1090|1089.4|1089|28346
1622554800000|2021-06-01 13:40:00|1089.8|1089.4|1089.8|1089.4|1090.2|1090|1088.8|1088.4|25773
1622554810000|2021-06-01 13:40:10|1089.6|1089.2|1089.4|1088.8|1089.6|1089.2|1089.4|1088.8|1017
1622554870000|2021-06-01 13:41:10|1089.6|1089|1090|1089.4|1090|1089.6|1089.6|1089|838
1622554880000|2021-06-01 13:41:20||1089.6||1089.6||1089.8||1089.6|0
1622554890000|2021-06-01 13:41:30|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.2|1088.8|3013
1622554900000|2021-06-01 13:41:40|1089.6|1089|1089.8|1089.2|1090|1089.2|1089.2|1089|3814
1622554910000|2021-06-01 13:41:50||1089.4||1089.4||1089.4||1089.4|40
1622554920000|2021-06-01 13:42:00||1089.2||1089.2||1089.2||1089.2|560
1622554930000|2021-06-01 13:42:10|1090|1089|1090|1089.6|1090|1089.8|1090|1089|600
1622554950000|2021-06-01 13:42:30|1089.8|1089.4|1089.8|1089.4|1090|1089.4|1089.8|1089.2|2905
1622554960000|2021-06-01 13:42:40|1090||1090||1090||1090||0
1622554970000|2021-06-01 13:42:50||1089.6||1089.6||1089.6||1089.4|120
1622554980000|2021-06-01 13:43:00|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1089|2299
1622555010000|2021-06-01 13:43:30|1089.6|1089.2|1089.8|1089.2|1090|1089.2|1089.6|1089.2|1320
1622555020000|2021-06-01 13:43:40|||||||||250
1622555060000|2021-06-01 13:44:20|1089.6|1089|1089.4|1089|1089.6|1089|1089.4|1089|0
1622555080000|2021-06-01 13:44:40|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.4|1089.2|1719
1622555090000|2021-06-01 13:44:50||1089.2||1089.2||1089.2||1089.2|0
1622555110000|2021-06-01 13:45:10|1090|1089.4|1089.8|1089|1090.4|1090|1089.8|1089|4572
1622555120000|2021-06-01 13:45:20|1089.4||1089.6||1089.6||1089.4||711
1622555140000|2021-06-01 13:45:40|1089.8|1089.2|1089.6|1089.2|1090|1089.2|1089.6|1089.2|274
1622555150000|2021-06-01 13:45:50|1089.8|1089|1089.8|1089.4|1089.8|1089.6|1089.8|1089|1058
1622555160000|2021-06-01 13:46:00||1089.2||1089.4||1089.4||1089.2|0
1622555170000|2021-06-01 13:46:10|1090||1089.8||1090||1089.8||0
1622555200000|2021-06-01 13:46:40|1090|1089.6|1090|1089.8|1090.2|1089.8|1090|1089.6|1863
1622555210000|2021-06-01 13:46:50|1090.4|1090|1090.2|1089.6|1090.4|1090|1090.2|1089.6|1038
1622555220000|2021-06-01 13:47:00|1090|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|2012
1622555230000|2021-06-01 13:47:10|1090.4|1090|1090|1089.6|1090.4|1090.2|1090|1089.6|3420
1622555240000|2021-06-01 13:47:20|1090.2|1089.8|1090.4|1089.8|1090.4|1090|1090.2|1089.8|292
1622555260000|2021-06-01 13:47:40|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|100
1622555280000|2021-06-01 13:48:00||1090||1089.8||1090||1089.8|0
1622555310000|2021-06-01 13:48:30|1090.6|1090|1090.6|1090|1091|1090.4|1090.4|1090|834
1622555320000|2021-06-01 13:48:40|1090.8|1090.2|1091|1090.4|1091|1090.6|1090.6|1090.2|6540
1622555330000|2021-06-01 13:48:50|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.6|440
1622555340000|2021-06-01 13:49:00|1091.2||1091.2||1091.2||1091.2||0
1622555350000|2021-06-01 13:49:10|1091|1090.4|1091|1090.4|1091.2|1090.4|1090.8|1090.4|1012
1622555360000|2021-06-01 13:49:20|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|16
1622555370000|2021-06-01 13:49:30|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|1612
1622555380000|2021-06-01 13:49:40||1090.6||1090.6||1090.6||1090.6|147
1622555390000|2021-06-01 13:49:50|1091|1090.8|1091.4|1091|1091.6|1091.2|1091|1090.6|2543
1622555400000|2021-06-01 13:50:00|1091.6|1091.2|1092|1091.4|1092|1091.4|1091.6|1091.2|250
1622555410000|2021-06-01 13:50:10|1091.8|1091.6|1092|1091.6|1092|1091.6|1091.8|1091.6|0
1622555420000|2021-06-01 13:50:20|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.6|9108
1622555430000|2021-06-01 13:50:30|1092.4|1091.8|1092.6|1092.2|1093|1092.4|1092.4|1091.8|5931
1622555440000|2021-06-01 13:50:40|1092.8|1092.4|1092.6|1092.2|1092.8|1092.4|1092.6|1092.2|3278
1622555450000|2021-06-01 13:50:50|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1091.8|98
1622555460000|2021-06-01 13:51:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.2|1091.8|821
1622555480000|2021-06-01 13:51:20|1092.6|1092|1092.2|1091.6|1092.6|1092|1091.8|1091.4|1097
1622555490000|2021-06-01 13:51:30|||||||||12
1622555500000|2021-06-01 13:51:40|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.2|1091.6|1149
1622555510000|2021-06-01 13:51:50|1092.2|1091.6|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|13
1622555520000|2021-06-01 13:52:00|1092.4||1092.2||1092.4||1092.2||0
1622555530000|2021-06-01 13:52:10|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|0
1622555540000|2021-06-01 13:52:20|1092.4|1091.8|1092.8|1092.4|1093|1092.6|1092.4|1091.8|2354
1622555550000|2021-06-01 13:52:30|1093|1092.6|1093.8|1093.4|1093.8|1093.6|1093|1092.4|7126
1622555560000|2021-06-01 13:52:40|1093.6|1093.2|1093.6|1093.4|1093.8|1093.4|1093.6|1093.2|3345
1622555570000|2021-06-01 13:52:50|1093.4|1093.2|1093.4|1093.2|1093.6|1093.2|1093.4|1093|145
1622555580000|2021-06-01 13:53:00|1093.2|1093|1093.4|1092.8|1093.4|1093|1093|1092.8|1103
1622555590000|2021-06-01 13:53:10|1093.2|1092.6|1093.2|1092.8|1093.2|1092.8|1093|1092.6|0
1622555600000|2021-06-01 13:53:20|1093|1092.6|1092.4|1092|1093|1092.6|1092.4|1091.8|1259
1622555620000|2021-06-01 13:53:40|1092.2|1091.8|1092.4|1092|1092.4|1092|1092|1091.8|454
1622555630000|2021-06-01 13:53:50|1092.6|1092.2|1092.6|1092|1092.8|1092.4|1092.6|1092|498
1622555640000|2021-06-01 13:54:00|1092.8|1092.2|1092.8|1092.2|1093.2|1092.6|1092|1091.8|30950
1622555650000|2021-06-01 13:54:10|1092.6|1092|1092.6|1092|1092.6|1092|1092.6|1092|300
1622555660000|2021-06-01 13:54:20|1092.4|1091.8|1092.2|1091.8|1092.4|1091.8|1092|1091.8|1073
1622555670000|2021-06-01 13:54:30|1092.4|1092|1092.6|1092.2|1092.6|1092.4|1092.4|1092|500
1622555680000|2021-06-01 13:54:40|1092.4|1092|1092.4|1091.8|1092.4|1092|1092.2|1091.8|729
1622555710000|2021-06-01 13:55:10|1092.6|1092|1092.4|1092|1092.6|1092|1092.4|1092|0
1622555720000|2021-06-01 13:55:20|1092.6||1092.4||1092.6||1092.4||0
1622555740000|2021-06-01 13:55:40|1092.2|1091.8|1092|1091.4|1092.2|1091.8|1091.4|1091|1871
1622555750000|2021-06-01 13:55:50|1091.4|1091.2|1092.2|1091.6|1092.2|1091.6|1091.4|1091.2|2000
1622555760000|2021-06-01 13:56:00|1092.4|1091.8|1092.4|1092|1092.4|1092|1092.4|1091.8|0
1622555780000|2021-06-01 13:56:20|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092|1091.4|2199
1622555790000|2021-06-01 13:56:30|1092.4|1091.8|1092.4|1091.8|1092.4|1092.2|1092.2|1091.6|200
1622555800000|2021-06-01 13:56:40|1091.6|1091.4|1092.2|1091.8|1092.4|1091.8|1091.6|1091.4|11765
1622555810000|2021-06-01 13:56:50|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1091.8|200
1622555820000|2021-06-01 13:57:00|1092|1091.8|1092.6|1092.2|1092.6|1092.2|1092|1091.8|7500
1622555830000|2021-06-01 13:57:10|1092.4|1092|1092.4|1092|1092.4|1092|1092.4|1092|100
1622555850000|2021-06-01 13:57:30|1092.2|1091.8|1092.2|1091.8|1092.2|1091.8|1092.2|1091.6|1251
1622555860000|2021-06-01 13:57:40|1092|1091.6|1092.2|1091.6|1092.2|1091.6|1092|1091.6|0
1622555870000|2021-06-01 13:57:50|1092.4|1091.8|1092.4|1092|1092.6|1092|1092.4|1091.8|600
1622555880000|2021-06-01 13:58:00|1092|1091.8|1092.4|1091.8|1092.4|1091.8|1092|1091.8|90
1622555900000|2021-06-01 13:58:20|1092.2||1092.2||1092.2||1092.2||0
1622555910000|2021-06-01 13:58:30|1092.4|1092.2|1092.6|1092.2|1092.6|1092.4|1092.4|1092.2|581
1622555920000|2021-06-01 13:58:40|1092.2|1092|1092.2|1091.8|1092.2|1092|1092.2|1091.8|682
1622555950000|2021-06-01 13:59:10|1092.4|1092|1092.8|1092|1092.8|1092|1092.4|1092|318
1622555960000|2021-06-01 13:59:20|1093|1092.2|1092.6|1092.2|1093.2|1092.6|1092.6|1092.2|1096
1622555970000|2021-06-01 13:59:30|1092.8|1092|1092.8|1092.2|1092.8|1092.2|1092.8|1092|18
1622555980000|2021-06-01 13:59:40|1092.6|1092|1092.4|1092|1092.6|1092|1092.4|1092|543
1622556000000|2021-06-01 14:00:00|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|1092.2|1091.6|696
1622556010000|2021-06-01 14:00:10||1091.8||1091.8||1091.8||1091.8|0
1622556020000|2021-06-01 14:00:20|1092.4|1092|1092.2|1091.8|1092.4|1092|1092.2|1091.8|1263
1622556030000|2021-06-01 14:00:30|1092|1091.6|1092|1091.6|1092|1091.6|1092|1091.6|584
1622556040000|2021-06-01 14:00:40|1092.4|1091.8|1092.2|1091.6|1092.4|1091.8|1092.2|1091.6|36
1622556050000|2021-06-01 14:00:50||1091.8||1091.6||1091.8||1091.6|0
1622556060000|2021-06-01 14:01:00|1092.4|1091.8|1092.4|1091.8|1092.4|1091.8|1092.4|1091.6|0
1622556070000|2021-06-01 14:01:10|1092.6|1092|1092.6|1092|1092.8|1092.2|1092.4|1092|250
1622556080000|2021-06-01 14:01:20|1092.8|1092.2|1092.8|1092|1093|1092.2|1092.6|1092|844
1622556090000|2021-06-01 14:01:30|1092.6|1091.8|1092.8|1092.2|1092.8|1092.4|1092.4|1091.8|1254
1622556100000|2021-06-01 14:01:40|||||||||100
1622556110000|2021-06-01 14:01:50|1093|1092.4|1093.6|1093|1093.6|1093|1093|1092.4|1330
1622556120000|2021-06-01 14:02:00|1093.8|1093.2|1094|1093.6|1094|1093.8|1093.8|1093.2|840
1622556130000|2021-06-01 14:02:10|1094.2|1093.8|1094.6|1094.2|1095|1094.4|1094.2|1093.8|4293
1622556150000|2021-06-01 14:02:30|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|4185
1622556170000|2021-06-01 14:02:50||1094.8||1094.8||1094.8||1094.6|2858
1622556180000|2021-06-01 14:03:00|1094.8|1094.6|1095|1094.6|1095|1094.6|1094.8|1094.6|456
1622556200000|2021-06-01 14:03:20|1094.8|1094.8|1096.6|1096|1096.6|1096|1094.8|1094.8|55978
1622556210000|2021-06-01 14:03:30|1096.4|1095.8|1095.4|1095|1096.6|1095.8|1095.4|1094.8|7399
1622556220000|2021-06-01 14:03:40|1095.2|1094.8|1096|1095.2|1096|1095.2|1095.2|1094.8|269
1622556230000|2021-06-01 14:03:50|1095.8|1095|1096.4|1095.8|1096.4|1095.8|1095.6|1095|2200
1622556240000|2021-06-01 14:04:00|1096.6|1096|1096.8|1096|1097|1096|1096.6|1096|0
1622556250000|2021-06-01 14:04:10|1096.6|1095.8|1096.4|1095.8|1096.6|1096|1096.2|1095.6|516
1622556260000|2021-06-01 14:04:20|1096.6|1096|1096.4|1096|1096.8|1096.2|1096.4|1096|73
1622556270000|2021-06-01 14:04:30|1096.2|1095.8|1096.6|1096|1096.6|1096|1096.2|1095.8|303
1622556280000|2021-06-01 14:04:40||1096.2||1096.2||1096.2||1096.2|0
1622556290000|2021-06-01 14:04:50|1096.4|1096|1096.6|1096|1096.6|1096|1096.4|1096|182
1622556300000|2021-06-01 14:05:00|1096.4|1095.8|1096.4|1096|1096.6|1096|1096.4|1095.8|361
1622556310000|2021-06-01 14:05:10|1096.2|1095.8|1095.8|1095.4|1096.2|1095.8|1095.8|1095.4|3552
1622556320000|2021-06-01 14:05:20|1095.6|1095.2|1096.4|1096|1096.4|1096|1095.6|1095.2|1469
1622556330000|2021-06-01 14:05:30|1096.2|1095.8|1097|1096.4|1097|1096.4|1096.2|1095.8|19949
1622556350000|2021-06-01 14:05:50|1096.8|1096.2|1096.8|1096.6|1096.8|1096.6|1096.6|1096.2|3275
1622556360000|2021-06-01 14:06:00|1096.6|1096.2|1096|1095.8|1096.8|1096.4|1096|1095.8|1968
1622556370000|2021-06-01 14:06:10|1096.2||1096.2||1096.4||1096.2||660
1622556380000|2021-06-01 14:06:20|1096.4|1095.6|1096|1095.6|1096.4|1095.6|1095.8|1095.4|281
1622556390000|2021-06-01 14:06:30|1095.8|1095.4|1095.8|1095.2|1095.8|1095.4|1095.6|1095.2|300
1622556400000|2021-06-01 14:06:40|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.2|50
1622556420000|2021-06-01 14:07:00|1095.8||1096||1096||1095.8||0
1622556430000|2021-06-01 14:07:10|1095.8||1095.8||1095.8||1095.8||0
1622556450000|2021-06-01 14:07:30|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.4|1095.2|583
1622556470000|2021-06-01 14:07:50||1095.4||1095.4||1095.4||1095.2|0
1622556480000|2021-06-01 14:08:00|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|1095.6|1095.2|0
1622556490000|2021-06-01 14:08:10|1095.8|1095.4|1095.8|1095.6|1096|1095.6|1095.8|1095.4|558
1622556510000|2021-06-01 14:08:30|1096|1095.8|1096|1095.6|1096|1095.8|1095.8|1095.6|1480
1622556520000|2021-06-01 14:08:40||1095.8||1095.4||1095.8||1095.4|1100
1622556540000|2021-06-01 14:09:00|1095.8|1095.2|1094.8|1094.4|1095.8|1095.2|1094.8|1094.4|12447
1622556550000|2021-06-01 14:09:10|1095|1094.6|1095.6|1095.2|1095.6|1095.4|1095|1094.6|1097
1622556580000|2021-06-01 14:09:40|1095.8|1095.4|1095.4|1094.8|1096|1095.6|1094.6|1094.4|18555
1622556600000|2021-06-01 14:10:00|1095.6|1095|1095.2|1094.8|1095.6|1095|1094.8|1094.6|5046
1622556610000|2021-06-01 14:10:10|1095.4|1095|1095.6|1095|1095.6|1095|1095.4|1095|0
1622556620000|2021-06-01 14:10:20|1095.4|1094.6|1094.8|1094.6|1095.4|1094.6|1094.8|1094.6|13591
1622556630000|2021-06-01 14:10:30|1094.6|1094.4|1094|1093.6|1094.6|1094.4|1094|1093.6|1812
1622556640000|2021-06-01 14:10:40|1093.8|1093.2|1093.6|1093|1093.8|1093.2|1093.6|1093|2687
1622556650000|2021-06-01 14:10:50|1093.8|1093.2|1093.6|1093|1093.8|1093.4|1093.6|1093|2516
1622556660000|2021-06-01 14:11:00||1093.2||1093.2||1093.2||1093.2|0
1622556670000|2021-06-01 14:11:10||1093||1093||1093||1093|0
1622556680000|2021-06-01 14:11:20|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1092.8|1092.4|1863
1622556690000|2021-06-01 14:11:30|1093||1093||1093||1093||0
1622556700000|2021-06-01 14:11:40|1093.2|1092.8|1093.8|1093.2|1093.8|1093.2|1093.2|1092.8|101
1622556710000|2021-06-01 14:11:50|1094|1093.4|1093.8|1093.4|1094|1093.4|1093.8|1093.4|0
1622556720000|2021-06-01 14:12:00|1094||1094||1094||1094||0
1622556730000|2021-06-01 14:12:10||1093.6||1093.6||1093.6||1093.6|0
1622556740000|2021-06-01 14:12:20|1094.2|1093.8|1094|1093.6|1094.4|1094|1094|1093.4|637
1622556750000|2021-06-01 14:12:30|1094.2||1094.2||1094.2||1094.2||0
1622556760000|2021-06-01 14:12:40|1094.4|1093.8|1094.2|1093.8|1094.4|1093.8|1094.2|1093.8|0
1622556770000|2021-06-01 14:12:50|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1093.8|1093.6|812
1622556780000|2021-06-01 14:13:00|1094|1093.6|1093.4|1092.8|1094|1093.6|1093.4|1092.8|1731
1622556790000|2021-06-01 14:13:10|1093.2|1093|1093|1092.6|1093.2|1093|1093|1092.4|1016
1622556800000|2021-06-01 14:13:20|1092.8||1092.8||1092.8||1092.8||0
1622556830000|2021-06-01 14:13:50|1093.2|1092.8|1093.2|1092.6|1093.4|1092.8|1093|1092.6|2381
1622556840000|2021-06-01 14:14:00|1093|1092.8|1093|1092.6|1093.2|1092.8|1093|1092.6|0
1622556850000|2021-06-01 14:14:10|1092.8||1092.8||1092.8||1092.8||0
1622556860000|2021-06-01 14:14:20|1093||1093||1093||1093||0
1622556880000|2021-06-01 14:14:40|1092.8||1093||1093||1092.8||0
1622556890000|2021-06-01 14:14:50|1092.8||1093||1093||1092.8||0
1622556900000|2021-06-01 14:15:00|1092.8|1092.4|1092.2|1092|1092.8|1092.4|1092.2|1092|1310
1622556910000|2021-06-01 14:15:10|1092|1091.8|1091.8|1091.4|1092|1092|1091.8|1091.4|1076
1622556920000|2021-06-01 14:15:20|1091.6|1091.2|1092|1091.4|1092|1091.4|1091.6|1091|1533
1622556980000|2021-06-01 14:16:20|1091.8|1091.6|1091.8|1091.4|1091.8|1091.6|1091.8|1091.4|119
1622556990000|2021-06-01 14:16:30|1091.6||1091.6||1091.8||1091.6||0
1622557000000|2021-06-01 14:16:40|1091.4|1091.2|1090.8|1090.4|1091.4|1091.2|1090.8|1090.2|2130
1622557010000|2021-06-01 14:16:50||1090.6||1090.4||1090.6||1090.4|200
1622557040000|2021-06-01 14:17:20|1090.6|1090.2|1090|1089.6|1090.8|1090.2|1090|1089.6|3051
1622557050000|2021-06-01 14:17:30|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|3258
1622557060000|2021-06-01 14:17:40|1089.8||1090||1090.2||1089.8||15
1622557070000|2021-06-01 14:17:50|1090.2|1089.8|1090|1089.6|1090.2|1090|1090|1089.6|532
1622557080000|2021-06-01 14:18:00|1090.2|1089.8|1090|1089.6|1090.2|1089.8|1090|1089.6|699
1622557100000|2021-06-01 14:18:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|0
1622557110000|2021-06-01 14:18:30|1090.4|1090|1090.8|1090.4|1090.8|1090.4|1090.4|1090|551
1622557120000|2021-06-01 14:18:40|1091||1090.8||1091||1090.8||0
1622557150000|2021-06-01 14:19:10|1090.6|1090.6|1090.6|1090|1090.8|1090.6|1090.4|1090|1849
1622557160000|2021-06-01 14:19:20|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1090.4|1090.2|1000
1622557170000|2021-06-01 14:19:30|1090.4|1090|1090|1089.6|1090.6|1090|1090|1089.6|45
1622557190000|2021-06-01 14:19:50|1089.8|1089.4|1089.6|1089.2|1089.8|1089.4|1089.4|1089|3492
1622557200000|2021-06-01 14:20:00|1089.4|1089|1089.6|1089.4|1089.6|1089.4|1089.4|1089|5125
1622557250000|2021-06-01 14:20:50|1089.8|1089.6|1089.6|1089.2|1089.8|1089.6|1089.6|1089.2|2468
1622557290000|2021-06-01 14:21:30|1089.4|1089|1088.8|1088.4|1089.4|1089|1088.6|1088.2|4766
1622557300000|2021-06-01 14:21:40|1089|1088.6|1089.2|1088.8|1089.4|1089|1089|1088.6|1921
1622557310000|2021-06-01 14:21:50|1089.4|1089|1089.6|1089.2|1089.8|1089.2|1089.4|1089|247
1622557320000|2021-06-01 14:22:00|1089.8|1089.4|1089.8|1089.2|1090|1089.4|1089.8|1089.2|864
1622557330000|2021-06-01 14:22:10|1089.6|1089|1089.2|1088.6|1089.6|1089|1089.2|1088.6|235
1622557340000|2021-06-01 14:22:20|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.4|0
1622557350000|2021-06-01 14:22:30|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1087.8|633
1622557360000|2021-06-01 14:22:40|1088.4||1088.4||1088.4||1088.4||0
1622557370000|2021-06-01 14:22:50|||||||||1000
1622557380000|2021-06-01 14:23:00|1088.6|1088.2|1088.6|1088|1088.6|1088.2|1088.4|1088|2900
1622557440000|2021-06-01 14:24:00|1088.4|1087.8|1088.2|1088|1088.4|1088|1088|1087.6|1226
1622557460000|2021-06-01 14:24:20|1088|1087.8|1088.2|1087.8|1088.2|1087.8|1088|1087.6|355
1622557470000|2021-06-01 14:24:30||1088||1088||1088||1088|0
1622557480000|2021-06-01 14:24:40|1088.6|1088.2|1088.6|1088|1088.8|1088.2|1088.2|1088|5276
1622557490000|2021-06-01 14:24:50|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|1088.8|1088.2|0
1622557500000|2021-06-01 14:25:00|1089|1088.4|1088.6|1088.2|1089|1088.6|1088.6|1088.2|1976
1622557510000|2021-06-01 14:25:10|1088.4|1088|1088.2|1087.8|1088.4|1088|1088.2|1087.6|2058
1622557520000|2021-06-01 14:25:20|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1087.6|1087|906
1622557530000|2021-06-01 14:25:30|1088||1088||1088||1088||0
1622557550000|2021-06-01 14:25:50|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|1088.2|1087.8|950
1622557560000|2021-06-01 14:26:00|1088.4|1088|1088.6|1088|1088.6|1088|1088.4|1088|523
1622557570000|2021-06-01 14:26:10|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|36
1622557580000|2021-06-01 14:26:20|1087.6|1087.4|1087.6|1087.2|1087.6|1087.4|1087.6|1087.2|100
1622557590000|2021-06-01 14:26:30|1087.8||1087.8||1087.8||1087.8||0
1622557620000|2021-06-01 14:27:00|1087.6|1087|1087|1086.6|1087.6|1087|1086.8|1086.4|816
1622557670000|2021-06-01 14:27:50|1087.2||1087.2||1087.2||1087.2||0
1622557680000|2021-06-01 14:28:00|1087||1087||1087||1087||0
1622557690000|2021-06-01 14:28:10|||||||||100
1622557700000|2021-06-01 14:28:20|1086.8||1087||1087||1086.8||1080
1622557710000|2021-06-01 14:28:30|1086.8|1086.4|1086.6|1086.4|1086.8|1086.4|1086.6|1086.2|856
1622557720000|2021-06-01 14:28:40|1086.8|1086.6|1086.6|1086.4|1086.8|1086.6|1086.6|1086.4|1713
1622557730000|2021-06-01 14:28:50|1086.8||1086.8||1086.8||1086.6||1304
1622557740000|2021-06-01 14:29:00|1086.6|1086.2|1086.8|1086.4|1086.8|1086.4|1086.2|1085.8|1582
1622557750000|2021-06-01 14:29:10|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|1250
1622557760000|2021-06-01 14:29:20|1086.8|1086.2|1087|1086.6|1087|1086.6|1086.6|1086.2|1283
1622557770000|2021-06-01 14:29:30|1087.2|1086.8|1087.6|1087|1087.6|1087|1087.2|1086.8|379
1622557780000|2021-06-01 14:29:40|1087.8|1087.2|1088.4|1087.8|1088.4|1087.8|1087.8|1087.2|333
1622557790000|2021-06-01 14:29:50|1088.6|1088|1088.6|1087.8|1088.6|1088|1088.6|1087.8|51
1622557800000|2021-06-01 14:30:00||1088||1088.2||1088.2||1088|0
1622557810000|2021-06-01 14:30:10|1088.4|1088|1088.8|1088.2|1089|1088.4|1088.4|1088|1407
1622557820000|2021-06-01 14:30:20|1089|1088.4|1088.8|1088.4|1089|1088.4|1088.8|1088.2|0
1622557830000|2021-06-01 14:30:30|1089|1088.2|1089.2|1088.8|1089.2|1089|1088.8|1088.2|5077
1622557840000|2021-06-01 14:30:40|||||||||100
1622557860000|2021-06-01 14:31:00|1089|1088.6|1088.8|1088.2|1089.2|1088.6|1088.8|1088.2|908
1622557870000|2021-06-01 14:31:10|1088.6|1088.4|1088.8|1088.2|1088.8|1088.4|1088.6|1088.2|1250
1622557880000|2021-06-01 14:31:20|1088.6|1088|1088.4|1088|1088.6|1088|1088.2|1088|2118
1622557890000|2021-06-01 14:31:30|1088.6|1088.2|1088.8|1088.4|1088.8|1088.4|1088.4|1088|2916
1622557910000|2021-06-01 14:31:50|1089.2|1088.6|1089.6|1089.4|1089.8|1089.4|1089.2|1088.6|350
1622557920000|2021-06-01 14:32:00|1089.8|1089.6|1090.4|1089.8|1090.6|1090|1089.8|1089.6|1439
1622557930000|2021-06-01 14:32:10|1090.6|1090|1090.8|1090.2|1091|1090.4|1090.6|1090|0
1622557940000|2021-06-01 14:32:20|1090.6|1090|1090.4|1090|1090.6|1090|1090.4|1090|0
1622557950000|2021-06-01 14:32:30|||||||||15
1622557960000|2021-06-01 14:32:40|1090.6|1090.2|1090.8|1090.2|1091|1090.4|1090.6|1090.2|284
1622557970000|2021-06-01 14:32:50|1090.6|1090.4|1090.2|1089.6|1090.6|1090.4|1089.8|1089.6|3622
1622557980000|2021-06-01 14:33:00|1090.4|1089.8|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|623
1622557990000|2021-06-01 14:33:10|1090.4|1090.4|1090.6|1090.2|1090.8|1090.4|1090.4|1090.2|0
1622558000000|2021-06-01 14:33:20|1090.4|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|1069
1622558020000|2021-06-01 14:33:40|1090.2|1089.6|1089.8|1089.6|1090.2|1089.6|1089.8|1089.2|1936
1622558030000|2021-06-01 14:33:50|1089.6|1089.4|1089.6|1089.2|1089.8|1089.4|1089.6|1089.2|112
1622558040000|2021-06-01 14:34:00|1089.4|1089|1089.4|1089|1089.4|1089|1089.4|1088.8|0
1622558050000|2021-06-01 14:34:10|1089.6|1089.2|1089.4|1089.2|1089.6|1089.2|1089.4|1089.2|4241
1622558060000|2021-06-01 14:34:20|1089.6|1089.4|1090.4|1089.8|1090.4|1089.8|1089.6|1089.4|4942
1622558070000|2021-06-01 14:34:30|1090.6|1090|1090.8|1090.4|1090.8|1090.4|1090.6|1090|10
1622558080000|2021-06-01 14:34:40|1091|1090.6|1090.8|1090.6|1091|1090.8|1090.8|1090.6|7500
1622558090000|2021-06-01 14:34:50|1091|1090.8|1091.4|1091|1091.6|1091.2|1091|1090.6|10851
1622558100000|2021-06-01 14:35:00|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|809
1622558110000|2021-06-01 14:35:10|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091|1090.8|285
1622558120000|2021-06-01 14:35:20|1091.2|1091|1090.8|1090.6|1091.2|1091|1090.8|1090.6|1781
1622558130000|2021-06-01 14:35:30|1090.6|1090.4|1091.4|1091|1091.4|1091|1090.6|1090.4|3040
1622558140000|2021-06-01 14:35:40|1091.2|1090.8|1091.2|1090.6|1091.4|1090.8|1091|1090.6|1701
1622558150000|2021-06-01 14:35:50|1091||1091||1091||1091||0
1622558160000|2021-06-01 14:36:00|1090.8||1091||1091||1090.8||0
1622558170000|2021-06-01 14:36:10|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|1090.8|1090.4|877
1622558180000|2021-06-01 14:36:20|1091||1090.8||1091||1090.8||0
1622558210000|2021-06-01 14:36:50|1090.6|1090.6|1090.2|1089.8|1090.6|1090.6|1090.2|1089.6|2778
1622558230000|2021-06-01 14:37:10|1090.4|1090|1090.2|1089.8|1090.6|1090|1090.2|1089.8|750
1622558250000|2021-06-01 14:37:30|1090|1089.2|1090|1089.6|1090|1089.6|1089|1088.6|21200
1622558260000|2021-06-01 14:37:40|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.6|1089.4|229
1622558270000|2021-06-01 14:37:50|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1622558280000|2021-06-01 14:38:00|1090.2|1089.8|1090.6|1090|1090.6|1090|1090.2|1089.8|1375
1622558300000|2021-06-01 14:38:20|1090.4|1089.8|1090.4|1090|1090.4|1090|1090.4|1089.8|200
1622558310000|2021-06-01 14:38:30|1090.6|1090.2|1090.8|1090.4|1090.8|1090.4|1090.6|1090.2|590
1622558320000|2021-06-01 14:38:40||1090.2||1090.4||1090.4||1090.2|0
1622558330000|2021-06-01 14:38:50|1091|1090.6|1091.2|1090.8|1091.2|1090.8|1091|1090.6|759
1622558380000|2021-06-01 14:39:40|1091|1090.6|1090.2|1089.6|1091.2|1090.8|1090.2|1089.6|4924
1622558390000|2021-06-01 14:39:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1622558400000|2021-06-01 14:40:00|1090.2|1089.6|1090.2|1089.8|1090.2|1089.8|1090.2|1089.6|500
1622558410000|2021-06-01 14:40:10|1090.4|1089.6|1090.4|1089.8|1090.4|1090|1090.2|1089.6|1000
1622558430000|2021-06-01 14:40:30|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.8|291
1622558460000|2021-06-01 14:41:00|1090.2|1090|1089.8|1089.6|1090.8|1090|1089.8|1089.6|5141
1622558470000|2021-06-01 14:41:10|1089.6|1089.4|1089.8|1089.4|1089.8|1089.4|1089.4|1089|3249
1622558510000|2021-06-01 14:41:50|1089.6|1089.6|1089.6|1089.2|1089.6|1089.6|1089.2|1089|833
1622558520000|2021-06-01 14:42:00|1089.4|1089|1089|1088.6|1089.4|1089|1089|1088.6|1968
1622558540000|2021-06-01 14:42:20|1088.8|1088.4|1088|1087.4|1088.8|1088.4|1088|1087.4|116
1622558550000|2021-06-01 14:42:30|1087.8|1087.6|1087.8|1087.4|1087.8|1087.6|1087.8|1087.4|301
1622558560000|2021-06-01 14:42:40||1087.2||1087.2||1087.2||1087.2|0
1622558570000|2021-06-01 14:42:50|1087.6|1087.4|1088|1087.4|1088|1087.6|1087.4|1087.2|7597
1622558580000|2021-06-01 14:43:00|1087.8|1087.6|1088|1087.8|1088|1087.8|1087.8|1087.6|0
1622558590000|2021-06-01 14:43:10|1087.8|1087.6|1088|1087.6|1088|1087.6|1087.8|1087.6|570
1622558630000|2021-06-01 14:43:50|1088.2|1087.8|1088.8|1088.4|1089|1088.6|1088.2|1087.8|2051
1622558650000|2021-06-01 14:44:10||1088.2||1088.2||1088.2||1088.2|0
1622558660000|2021-06-01 14:44:20|1088.6||1088.6||1088.6||1088.6||0
1622558670000|2021-06-01 14:44:30|1088.4|1088|1088.4|1088|1088.6|1088|1088.4|1088|277
1622558690000|2021-06-01 14:44:50|1088.2|1087.8|1088.2|1087.6|1088.2|1087.8|1088.2|1087.6|250
1622558710000|2021-06-01 14:45:10|1088|1087.8|1088|1087.6|1088.2|1087.8|1087.8|1087.6|764
1622558730000|2021-06-01 14:45:30|1087.8|1087.8|1087.6|1087.4|1087.8|1087.8|1087.6|1087|4394
1622558740000|2021-06-01 14:45:40|||||||||1608
1622558750000|2021-06-01 14:45:50|1087.4|1087.2|1087.6|1087.2|1087.6|1087.4|1087.4|1087.2|1419
1622558760000|2021-06-01 14:46:00|1088|1087.4|1087.6|1087.4|1088.2|1087.6|1087.6|1087.4|1621
1622558770000|2021-06-01 14:46:10||1087.2||1087.2||1087.2||1087.2|250
1622558780000|2021-06-01 14:46:20|1087.4||1087.8||1087.8||1087.4||913
1622558790000|2021-06-01 14:46:30|1087.6||1087.6||1087.6||1087.6||0
1622558800000|2021-06-01 14:46:40|1087.4|1087|1087.2|1086.6|1087.4|1087|1087.2|1086.6|2713
1622558810000|2021-06-01 14:46:50|1087|1086.8|1087.2|1086.8|1087.2|1086.8|1087|1086.8|100
1622558820000|2021-06-01 14:47:00|1087.4|1087|1087.6|1087|1087.8|1087.4|1087.4|1087|542
1622558830000|2021-06-01 14:47:10|1087.4|1087.2|1087.4|1087|1087.6|1087.2|1087.4|1087|300
1622558840000|2021-06-01 14:47:20|1087.6|1086.8|1087.6|1087|1087.6|1087|1087.6|1086.8|0
1622558850000|2021-06-01 14:47:30|1087.8|1087.2|1088|1087.6|1088|1087.6|1087.6|1087.2|1282
1622558860000|2021-06-01 14:47:40|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|1794
1622558890000|2021-06-01 14:48:10|1088|1087.6|1088|1087.6|1088|1087.6|1088|1087.6|250
1622558900000|2021-06-01 14:48:20|1087.8|1087.4|1088|1087.4|1088|1087.4|1087.8|1087.4|300
1622558930000|2021-06-01 14:48:50|1087.8||1087.8||1087.8||1087.8||0
1622558950000|2021-06-01 14:49:10|1087.6||1087.8||1087.8||1087.6||428
1622558970000|2021-06-01 14:49:30||1087.6||1087.4||1087.6||1087.4|1780
1622558990000|2021-06-01 14:49:50||1087.6||1087.6||1087.6||1087.6|2265
1622559050000|2021-06-01 14:50:50|1087.6|1087.4|1087.6|1087.2|1087.8|1087.6|1087.4|1087|4455
1622559060000|2021-06-01 14:51:00|1087.8|1087.4|1088.4|1088|1088.6|1088.2|1087.8|1087.2|3528
1622559070000|2021-06-01 14:51:10|1088.2||1088.2||1088.2||1088.2||0
1622559080000|2021-06-01 14:51:20|1088.4|1087.8|1088.2|1087.8|1088.4|1088|1088.2|1087.8|4857
1622559090000|2021-06-01 14:51:30|1088.4|1088|1088.6|1088.2|1088.8|1088.4|1088.2|1087.8|7385
1622559110000|2021-06-01 14:51:50||1088.4||1088.4||1088.4||1088.4|0
1622559120000|2021-06-01 14:52:00|1088.8|1088.6|1088.6|1088.2|1089|1088.6|1088.6|1088.2|771
1622559130000|2021-06-01 14:52:10|1088.8|1088.4|1089|1088.6|1089.2|1088.8|1088.8|1088.4|3216
1622559150000|2021-06-01 14:52:30|1089.2|1088.8|1090|1089.4|1090|1089.4|1089.2|1088.8|1000
1622559160000|2021-06-01 14:52:40|1089.8|1089.6|1089.6|1089|1089.8|1089.8|1089.4|1089|847
1622559170000|2021-06-01 14:52:50||1089.2||1089.2||1089.2||1089.2|0
1622559180000|2021-06-01 14:53:00|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.2|1089|488
1622559190000|2021-06-01 14:53:10|1089.2|1088.8|1089.2|1089|1089.2|1089|1089.2|1088.8|1459
1622559200000|2021-06-01 14:53:20|1089|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.4|3724
1622559220000|2021-06-01 14:53:40|1089.2||1089||1089.2||1089||0
1622559240000|2021-06-01 14:54:00|1089.2|1088.8|1090|1089.4|1090|1089.4|1089.2|1088.8|4952
1622559250000|2021-06-01 14:54:10|1089.8|1089.6|1090|1089.6|1090|1089.6|1089.8|1089.6|0
1622559260000|2021-06-01 14:54:20|1090.2|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.6|500
1622559300000|2021-06-01 14:55:00|1090.4|1090.2|1090.6|1090.4|1090.6|1090.4|1090.4|1090.2|1870
1622559310000|2021-06-01 14:55:10|1090.8|1090.2|1090.6|1090|1090.8|1090.4|1090.2|1089.8|7321
1622559320000|2021-06-01 14:55:20|1090.4|1090.2|1090.2|1090|1090.4|1090.2|1090.2|1090|191
1622559340000|2021-06-01 14:55:40|1090|1089.8|1090.2|1089.8|1090.2|1089.8|1090|1089.8|189
1622559370000|2021-06-01 14:56:10|1090.4|1090|1090.4|1090|1090.4|1090.2|1090.4|1090|270
1622559400000|2021-06-01 14:56:40|1090.2||1090.4||1090.4||1090.2||0
1622559410000|2021-06-01 14:56:50|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|1103
1622559480000|2021-06-01 14:58:00|1090.2|1090|1090|1089.6|1090.2|1090|1090|1089.6|1874
1622559500000|2021-06-01 14:58:20|1090.2|1089.8|1090.2|1089.8|1090.2|1090|1090|1089.8|1971
1622559550000|2021-06-01 14:59:10|1090.4|1090|1091.2|1090.8|1091.2|1090.8|1090.4|1090|8288
1622559570000|2021-06-01 14:59:30|1091||1091.2||1091.4||1091||0
1622559580000|2021-06-01 14:59:40|1091|1090.6|1091.2|1090.6|1091.2|1090.8|1090.6|1090.4|3987
1622559590000|2021-06-01 14:59:50|1091|1090.8|1091.2|1090.6|1091.2|1091|1091|1090.6|399
1622559600000|2021-06-01 15:00:00||1090.8||1090.8||1091||1090.8|75
1622559610000|2021-06-01 15:00:10|1091.4|1091|1091.8|1091.4|1092|1091.6|1091.4|1091|5227
1622559620000|2021-06-01 15:00:20|1091.6|1091.2|1092.2|1091.8|1092.2|1091.8|1091.4|1091.2|2125
1622559640000|2021-06-01 15:00:40|1092.4|1092|1092.6|1092|1092.6|1092.2|1092.4|1091.8|400
1622559650000|2021-06-01 15:00:50|1092.4||1092.4||1092.4||1092.4||0
1622559660000|2021-06-01 15:01:00|1092.2|1091.8|1091.8|1091.4|1092.4|1092|1091.8|1091.4|2133
1622559690000|2021-06-01 15:01:30|1092|1091.6|1092|1091.6|1092|1091.8|1092|1091.6|317
1622559710000|2021-06-01 15:01:50|1091.8|1091.4|1092|1091.4|1092|1091.6|1091.8|1091.4|0
1622559730000|2021-06-01 15:02:10|1091.8||1091.8||1091.8||1091.8||0
1622559740000|2021-06-01 15:02:20|1092|1091.6|1092|1091.4|1092|1091.6|1092|1091.4|0
1622559750000|2021-06-01 15:02:30||1091.6||1091.6||1091.6||1091.6|0
1622559760000|2021-06-01 15:02:40|1091.8|1091.4|1091.6|1091.2|1091.8|1091.4|1091.4|1091.2|2898
1622559770000|2021-06-01 15:02:50|1091.4|1091|1091.2|1091|1091.4|1091|1091.2|1091|1234
1622559780000|2021-06-01 15:03:00|1091.4||1091.6||1091.6||1091.4||240
1622559790000|2021-06-01 15:03:10|1091.8|1091.2|1092.4|1091.8|1092.4|1091.8|1091.8|1091.2|6734
1622559800000|2021-06-01 15:03:20|1092.6||1092.6||1092.6||1092.6||0
1622559810000|2021-06-01 15:03:30|1092.4||1092.4||1092.4||1092.4||0
1622559820000|2021-06-01 15:03:40|1092.2|1092|1092.4|1092|1092.6|1092.2|1092.2|1091.8|1443
1622559830000|2021-06-01 15:03:50|1092.2||1092.4||1092.4||1092.2||460
1622559850000|2021-06-01 15:04:10|1092.6|1092.2|1092.4|1092|1092.6|1092.2|1092.4|1092|2000
1622559870000|2021-06-01 15:04:30|1092.2|1091.8|1091.6|1091.2|1092.2|1091.8|1091.4|1091|3675
1622559880000|2021-06-01 15:04:40|1091.4|1091|1091.6|1091.2|1091.6|1091.2|1091.4|1091|581
1622559900000|2021-06-01 15:05:00|1091.4||1091.4||1091.4||1091.4||0
1622559920000|2021-06-01 15:05:20|1091.2|1091|1091.2|1091|1091.4|1091.2|1091.2|1091|1321
1622559930000|2021-06-01 15:05:30|1091|1090.8|1090.8|1090.2|1091|1090.8|1090.8|1090.2|1227
1622559940000|2021-06-01 15:05:40|1091|1090.4|1091|1090.4|1091|1090.8|1090.8|1090.4|1235
1622559960000|2021-06-01 15:06:00||1090.6||1090.4||1090.6||1090.4|0
1622559970000|2021-06-01 15:06:10|1091.2|1090.6|1091.2|1090.8|1091.2|1091|1091|1090.4|8515
1622559980000|2021-06-01 15:06:20|1091.4|1091|1091.6|1091.2|1091.8|1091.2|1091.4|1091|3302
1622560010000|2021-06-01 15:06:50|||||||||50
1622560020000|2021-06-01 15:07:00||1091.4||1091.2||1091.4||1091.2|0
1622560050000|2021-06-01 15:07:30|1091.4|1091|1091.2|1090.8|1091.4|1091|1091.2|1090.8|1402
1622560060000|2021-06-01 15:07:40|1091||1091.2||1091.2||1091||200
1622560070000|2021-06-01 15:07:50|1091|1090.6|1090.8|1090.6|1091|1090.6|1090.8|1090.6|2000
1622560080000|2021-06-01 15:08:00|1090.6|1090.4|1090.8|1090.4|1090.8|1090.4|1090.2|1089.8|1584
1622560090000|2021-06-01 15:08:10||1090.6||1090.4||1090.6||1090.4|1292
1622560100000|2021-06-01 15:08:20|1090.6||1090.6||1090.6||1090.6||0
1622560110000|2021-06-01 15:08:30|1090.4|1090.2|1090.2|1089.8|1090.4|1090.2|1090.2|1089.8|1281
1622560120000|2021-06-01 15:08:40|||||||||225
1622560140000|2021-06-01 15:09:00|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|1659
1622560150000|2021-06-01 15:09:10|1090.2|1090.2|1090.4|1090.2|1090.6|1090.2|1090.2|1090|962
1622560160000|2021-06-01 15:09:20|1090.2|1090|1090.2|1090|1090.4|1090|1090.2|1090|190
1622560190000|2021-06-01 15:09:50|1090|1089.8|1090|1089.6|1090.2|1089.8|1089.8|1089.4|2863
1622560200000|2021-06-01 15:10:00|1089.8|1089.4|1089.4|1089.2|1089.8|1089.4|1089.4|1089.2|5033
1622560210000|2021-06-01 15:10:10|||||||||688
1622560220000|2021-06-01 15:10:20|1089.6|1089.4|1089.4|1089.2|1089.6|1089.4|1089.4|1089.2|1182
1622560280000|2021-06-01 15:11:20|1089.6|1089.4|1089.6|1089.4|1089.6|1089.4|1089.4|1089.2|4083
1622560290000|2021-06-01 15:11:30|||||||||30
1622560330000|2021-06-01 15:12:10|1089.4|1089.2|1089.6|1089.2|1090|1089.6|1089.4|1089.2|7531
1622560360000|2021-06-01 15:12:40|1089.4|1089|1089.4|1089|1089.4|1089.2|1089.4|1089|1927
1622560370000|2021-06-01 15:12:50||1089.2||1089||1089.2||1089|1044
1622560380000|2021-06-01 15:13:00||1089.2||1089||1089.2||1089|550
1622560420000|2021-06-01 15:13:40|1089.2|1088.8|1089.2|1088.8|1089.4|1088.8|1089|1088.6|2786
1622560430000|2021-06-01 15:13:50|1089|1088.6|1088.8|1088.4|1089|1088.6|1088.8|1088.4|2991
1622560440000|2021-06-01 15:14:00||1088.6||1088.4||1088.6||1088.4|100
1622560450000|2021-06-01 15:14:10|1088.6|1088.2|1088.6|1088.2|1088.6|1088.4|1088.6|1088.2|0
1622560460000|2021-06-01 15:14:20|1088.8|1088.4|1088.8|1088.4|1089.2|1088.8|1088.8|1088.4|16931
1622560470000|2021-06-01 15:14:30|1088.6|1088|1087.8|1087.6|1088.6|1088|1087.8|1087.2|5925
1622560480000|2021-06-01 15:14:40|1088|1087.8|1088|1087.6|1088.4|1088|1088|1087.4|4245
1622560550000|2021-06-01 15:15:50|1087.8|1087.4|1087.4|1087.2|1087.8|1087.4|1087.4|1087|970
1622560580000|2021-06-01 15:16:20|1087.6|1087.4|1087.6|1087.4|1087.6|1087.4|1087.4|1087.4|2400
1622560600000|2021-06-01 15:16:40|1087.8||1087.6||1087.8||1087.6||699
1622560610000|2021-06-01 15:16:50|1087.8||1087.8||1087.8||1087.6||2294
1622560620000|2021-06-01 15:17:00|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|0
1622560630000|2021-06-01 15:17:10|1088||1087.8||1088||1087.8||236
1622560640000|2021-06-01 15:17:20|1087.6|1087.4|1087.6|1087.4|1087.8|1087.6|1087.6|1087.4|207
1622560650000|2021-06-01 15:17:30|1088|1087.6|1087.8|1087.4|1088|1087.6|1087.6|1087.4|3587
1622560670000|2021-06-01 15:17:50|1088|1087.6|1088|1087.8|1088.2|1087.8|1087.8|1087.6|707
1622560680000|2021-06-01 15:18:00|1088.2||1088||1088.2||1088||143
1622560690000|2021-06-01 15:18:10|1088.2|1088|1088.2|1087.8|1088.2|1088|1088.2|1087.8|1341
1622560700000|2021-06-01 15:18:20|||||||||478
1622560710000|2021-06-01 15:18:30||1087.6||1087.8||1087.8||1087.6|0
1622560720000|2021-06-01 15:18:40|1088|1088|1087.8|1087.6|1088.6|1088.2|1087.8|1087.6|4900
1622560730000|2021-06-01 15:18:50|1088||1087.8||1088||1087.8||880
1622560740000|2021-06-01 15:19:00|1088|1087.8|1088.4|1087.8|1088.4|1088|1088|1087.8|1798
1622560750000|2021-06-01 15:19:10|1088.2|1087.6|1087.8|1087.4|1088.4|1087.6|1087.6|1087.4|5947
1622560770000|2021-06-01 15:19:30|||||||||155
1622560790000|2021-06-01 15:19:50|1088|1087.6|1087.8|1087.6|1088|1087.6|1087.8|1087.6|4600
1622560800000|2021-06-01 15:20:00|1088|1087.8|1088.6|1088.2|1088.8|1088.4|1087.8|1087.6|11617
1622560810000|2021-06-01 15:20:10|1088.8|1088.4|1089.4|1088.8|1089.4|1088.8|1088.8|1088.4|2001
1622560820000|2021-06-01 15:20:20|1089.6|1089|1089.4|1089.2|1089.6|1089.2|1089.4|1089|354
1622560830000|2021-06-01 15:20:30|1089.6|1089.4|1089|1088.8|1089.8|1089.4|1089|1088.8|5372
1622560840000|2021-06-01 15:20:40|1088.8|1088.6|1089|1088.4|1089|1088.8|1088.4|1088|6274
1622560850000|2021-06-01 15:20:50|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.6|1909
1622560870000|2021-06-01 15:21:10|1089.2|1088.8|1089.6|1089|1089.6|1089|1089|1088.8|1353
1622560890000|2021-06-01 15:21:30||1089.2||1089.2||1089.2||1089.2|1542
1622560900000|2021-06-01 15:21:40||1089.4||1089.4||1089.4||1089.4|38
1622560910000|2021-06-01 15:21:50|1089.4|1089.2|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|1459
1622560920000|2021-06-01 15:22:00|1089.4|1089|1089.4|1089.2|1089.6|1089.2|1089.4|1089|365
1622560930000|2021-06-01 15:22:10|1089.2|1089|1088.8|1088.2|1089.4|1089|1088.8|1088.2|1036
1622560940000|2021-06-01 15:22:20|1088.6|1088.4|1088.6|1088.2|1088.8|1088.4|1088.6|1088.2|1154
1622560960000|2021-06-01 15:22:40||1088.4||1088.4||1088.4||1088.4|132
1622560970000|2021-06-01 15:22:50|1088.4|1088.2|1088.4|1088|1088.6|1088.2|1088.2|1088|2631
1622560980000|2021-06-01 15:23:00|1088.2||1088.4||1088.4||1088.2||0
1622560990000|2021-06-01 15:23:10|1088.2|1087.8|1088|1087.6|1088.2|1087.8|1088|1087.6|3030
1622561030000|2021-06-01 15:23:50|1088.2|1087.8|1088.4|1088|1088.4|1088|1088|1087.8|5031
1622561040000|2021-06-01 15:24:00||1088.2||1088.2||1088.2||1088|1876
1622561050000|2021-06-01 15:24:10|1088.2|1088|1088.6|1088.2|1088.6|1088.2|1088.2|1088|1553
1622561060000|2021-06-01 15:24:20|1088.4|1088|1088.4|1088.2|1088.6|1088.2|1088.2|1088|792
1622561070000|2021-06-01 15:24:30||1088||1088||1088||1088|396
1622561080000|2021-06-01 15:24:40|1088.6|1088.2|1089.2|1088.6|1089.2|1088.6|1088.6|1088.2|1953
1622561090000|2021-06-01 15:24:50|1089|1088.4|1088.8|1088.6|1089|1088.6|1088.8|1088.4|0
1622561100000|2021-06-01 15:25:00|1088.6|1088.4|1088.8|1088.6|1088.8|1088.6|1088.6|1088.2|2805
1622561110000|2021-06-01 15:25:10|1088.6|1088.4|1088.8|1088.6|1088.8|1088.6|1088.6|1088.4|844
1622561120000|2021-06-01 15:25:20|1089|1088.8|1089.2|1089|1089.6|1089|1088.8|1088.8|7506
1622561130000|2021-06-01 15:25:30|1089.4|1089.2|1089.6|1089.2|1089.8|1089.6|1089.4|1089|2384
1622561140000|2021-06-01 15:25:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.6|1089.2|1052
1622561150000|2021-06-01 15:25:50|1089.6||1089.8||1089.8||1089.6||287
1622561160000|2021-06-01 15:26:00|1089.6|1089.4|1089.4|1089|1089.6|1089.4|1089.2|1089|3313
1622561170000|2021-06-01 15:26:10|1089.6|1089.2|1089.2|1088.6|1089.6|1089.2|1089|1088.6|1963
1622561180000|2021-06-01 15:26:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1054
1622561190000|2021-06-01 15:26:30|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.4|1088.8|0
1622561200000|2021-06-01 15:26:40||1089||1089||1089||1089|0
1622561210000|2021-06-01 15:26:50|1089.6|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|990
1622561220000|2021-06-01 15:27:00|1089.2|1089.2|1089.4|1089|1089.6|1089.4|1089.2|1088.8|8257
1622561230000|2021-06-01 15:27:10||1089.2||1089.2||1089.2||1089.2|0
1622561240000|2021-06-01 15:27:20|1089.6|1089.4|1089.6|1089.2|1089.6|1089.4|1089.4|1089.2|616
1622561270000|2021-06-01 15:27:50||1089.4||1089.4||1089.4||1089.2|250
1622561290000|2021-06-01 15:28:10|||||||||848
1622561300000|2021-06-01 15:28:20|1089.4|1089.2|1089.8|1089.2|1089.8|1089.2|1089.4|1089.2|1439
1622561310000|2021-06-01 15:28:30|1089.6||1089.6||1089.8||1089.4||0
1622561320000|2021-06-01 15:28:40|1089.4||1089.6||1089.6||1089.4||0
1622561330000|2021-06-01 15:28:50|1089.8|1089.4|1089.8|1089.4|1089.8|1089.4|1089.8|1089.2|1000
1622561340000|2021-06-01 15:29:00|1090||1089.8||1090||1089.8||374
1622561350000|2021-06-01 15:29:10|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|0
1622561360000|2021-06-01 15:29:20||1089.8||1089.6||1089.8||1089.6|2575
1622561370000|2021-06-01 15:29:30|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|47
1622561380000|2021-06-01 15:29:40|1090.6|1090|1090.4|1089.8|1090.6|1090.4|1089.8|1089.4|7225
1622561390000|2021-06-01 15:29:50|1090.2|1090|1089.8|1089.6|1090.6|1090|1089.8|1089.6|2407
1622617200000|2021-06-02 07:00:00|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|1099.8|1098.8|632
1622617210000|2021-06-02 07:00:10|1100|1099.2|1100.8|1099.4|1100.8|1099.4|1100|1099.2|20816
1622617220000|2021-06-02 07:00:20|1100.6|1099|1100.6|1098.8|1100.6|1099|1100.2|1098.6|3233
1622617230000|2021-06-02 07:00:30|1100.8|1099|1101|1099.2|1101|1099.2|1100.8|1099|10217
1622617240000|2021-06-02 07:00:40|1101.6|1100|1104|1102|1104|1103.2|1101.6|1100|13758
1622617250000|2021-06-02 07:00:50|1104.8|1102.2|1105|1102.8|1105|1104.6|1104.6|1102.2|2873
1622617260000|2021-06-02 07:01:00|1104.8|1102.6|1104.8|1102|1104.8|1102.6|1104.8|1101.8|250
1622617280000|2021-06-02 07:01:20|1105|1102.2|1106.2|1104.4|1108|1107.2|1105|1102.2|32302
1622617290000|2021-06-02 07:01:30|1106.8|1104.6|1105.8|1103.2|1107.2|1104.6|1105|1103|2765
1622617300000|2021-06-02 07:01:40|1106|1105|1107|1105.2|1107.2|1105.6|1105.8|1105|4966
1622617310000|2021-06-02 07:01:50|1107.2|1105.4|1107.2|1105.2|1107.2|1105.8|1107.2|1105|271
1622617320000|2021-06-02 07:02:00|1107|1105.4|1106.8|1105|1107|1105.4|1106.8|1105|500
1622617330000|2021-06-02 07:02:10|1106.6|1104.6|1103.8|1101.2|1106.6|1104.6|1103.8|1100.4|8848
1622617340000|2021-06-02 07:02:20||1101.4||1101.2||1101.4||1101.2|0
1622617350000|2021-06-02 07:02:30||1101.6||1101.6||1101.6||1101.6|90
1622617360000|2021-06-02 07:02:40|1103.6|1100.6|1103.6|1101.6|1103.6|1101.6|1103.6|1100.6|997
1622617370000|2021-06-02 07:02:50|1104.4|1101.8|1104.4|1101.8|1104.6|1102|1104.4|1101.8|0
1622617380000|2021-06-02 07:03:00|1104.8|1102|1104.2|1101.8|1104.8|1102.8|1104.2|1101.8|2250
1622617390000|2021-06-02 07:03:10||1102.2||1102.2||1102.2||1102.2|0
1622617400000|2021-06-02 07:03:20||1101.4||1101.2||1101.4||1101.2|1872
1622617410000|2021-06-02 07:03:30||1102||1102||1102||1102|0
1622617420000|2021-06-02 07:03:40|1104|1103|1103.4|1101|1104|1103|1103.4|1100.4|1958
1622617440000|2021-06-02 07:04:00|1103.2||1103||1103.2||1103||0
1622617450000|2021-06-02 07:04:10||1101.2||1101.2||1101.2||1101.2|0
1622617470000|2021-06-02 07:04:30|1102.8|1101|1102.2|1100.4|1102.8|1101|1102.2|1100.4|1914
1622617500000|2021-06-02 07:05:00|1102|1100|1101.8|1100|1102|1100|1101.8|1100|0
1622617510000|2021-06-02 07:05:10|1102|1100.2|1105|1103.4|1105|1103.4|1102|1100.2|2269
1622617520000|2021-06-02 07:05:20|1105.8|1103.6|1106|1104.4|1106.8|1105.4|1105|1103.6|1500
1622617530000|2021-06-02 07:05:30|1106.8|1104.6|1105.2|1103.8|1106.8|1104.6|1105.2|1103.8|1901
1622617540000|2021-06-02 07:05:40|1105|1103.6|1104.8|1103|1105|1103.6|1104.8|1103|900
1622617550000|2021-06-02 07:05:50||1102.8||1102.6||1102.8||1102.6|0
1622617560000|2021-06-02 07:06:00|1105|1102.8|1106|1103.6|1106|1103.6|1105|1102.8|0
1622617570000|2021-06-02 07:06:10|1106.6|1103.8|1106.2|1104.2|1106.8|1104.4|1106.2|1103.8|490
1622617580000|2021-06-02 07:06:20||1104.4||1104.4||1104.4||1104.4|0
1622617590000|2021-06-02 07:06:30|1106|1105|1105.8|1104.2|1106|1105|1105.8|1104.2|420
1622617600000|2021-06-02 07:06:40|1105.6|1104|1105.4|1103.6|1105.6|1104|1104.4|1103.6|2053
1622617610000|2021-06-02 07:06:50|1105.2|1105|1105.6|1104|1105.6|1105|1105.2|1103.6|5
1622617620000|2021-06-02 07:07:00|1105.4|1103.8|1104.2|1102.8|1105.4|1104|1104|1102.8|2098
1622617630000|2021-06-02 07:07:10|1104.4||1104||1104.4||1104||0
1622617640000|2021-06-02 07:07:20|1103.8|1102.6|1103.6|1102.2|1103.8|1102.6|1103.4|1102.2|950
1622617650000|2021-06-02 07:07:30|1103.8|1102.4|1102.6|1101|1104|1102.6|1102.6|1101|3219
1622617660000|2021-06-02 07:07:40|1102.8|1101.2|1103.4|1101.8|1103.4|1101.8|1102.8|1101.2|53
1622617670000|2021-06-02 07:07:50|1103.8|1102|1104|1102.2|1104|1102.2|1103.8|1102|0
1622617680000|2021-06-02 07:08:00|1103.8|1102.4|1105.2|1103.2|1105.4|1104|1103.8|1102.4|3000
1622617690000|2021-06-02 07:08:10|1105.6|1103.4|1105.8|1104|1106|1104|1105.6|1103.4|0
1622617700000|2021-06-02 07:08:20|1106.2|1104.2|1106.2|1104.8|1106.2|1104.8|1106.2|1104.2|181
1622617710000|2021-06-02 07:08:30|1106.6|1105|1106.4|1105.2|1106.8|1105.2|1106.4|1104.8|660
1622617720000|2021-06-02 07:08:40|1106.2|1105|1105.4|1104|1106.2|1105|1105.4|1104|3998
1622617730000|2021-06-02 07:08:50|1105.2|1103.8|1105|1103.6|1105.2|1103.8|1105|1103.6|255
1622617740000|2021-06-02 07:09:00|1105.2|1103.8|1106.6|1105.2|1106.6|1105.4|1105|1103.8|10956
1622617750000|2021-06-02 07:09:10|1106.4|1105.4|1106.4|1105|1106.4|1105.4|1105.8|1105|3752
1622617760000|2021-06-02 07:09:20|1107.2|1105.2|1107.2|1106.2|1107.2|1106.2|1106.2|1105.2|2794
1622617770000|2021-06-02 07:09:30||1106.4||1106.4||1106.4||1106.4|3
1622617790000|2021-06-02 07:09:50|1107|1106.2|1107.2|1106|1107.2|1106.2|1107|1106|1535
1622617800000|2021-06-02 07:10:00|1107||1106.8||1107||1106.8||0
1622617810000|2021-06-02 07:10:10|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106.2|1105.6|2571
1622617820000|2021-06-02 07:10:20|||||||||110
1622617830000|2021-06-02 07:10:30|1106.4|1105.8|1108.4|1106.8|1108.4|1107.2|1106.2|1105.8|8441
1622617840000|2021-06-02 07:10:40|1107.6|1107|1108.4|1107.4|1108.4|1107.4|1107.6|1107|2800
1622617850000|2021-06-02 07:10:50|1108.6|1107.6|1109|1108.2|1110|1108.2|1108.6|1107.6|3460
1622617860000|2021-06-02 07:11:00|1108.8|1108|1108.8|1107.8|1108.8|1108|1108.4|1107.8|484
1622617870000|2021-06-02 07:11:10|1108.6|1107.6|1107.4|1106.2|1108.6|1107.6|1106.8|1105.4|3425
1622617880000|2021-06-02 07:11:20|1107.6|1106.4|1108|1106.6|1108|1107.4|1107.6|1106.4|131
1622617900000|2021-06-02 07:11:40|1107.8|1106.4|1107.8|1106.4|1107.8|1106.4|1107.8|1106.4|851
1622617910000|2021-06-02 07:11:50|1108|1106.6|1108.4|1107|1108.6|1107|1108|1106.6|0
1622617920000|2021-06-02 07:12:00|1108.6|1107.2|1109.4|1107.8|1109.6|1107.8|1108.6|1107.2|5156
1622617930000|2021-06-02 07:12:10||1108.2||1108.4||1108.4||1108.2|0
1622617940000|2021-06-02 07:12:20|1109.8|1109.4|1111|1110.2|1111.4|1110.2|1109.4|1108.6|23946
1622617950000|2021-06-02 07:12:30|1111.2|1110|1111.4|1110.4|1111.4|1110.4|1110.6|1109.6|7836
1622617960000|2021-06-02 07:12:40|1112|1110.2|1112|1110.8|1112|1110.8|1111.8|1110.2|620
1622617970000|2021-06-02 07:12:50|1110.8|1110.6|1112|1111.2|1112|1111.2|1110.8|1110.6|9986
1622617980000|2021-06-02 07:13:00||1111.4||1111.4||1111.4||1111.4|0
1622617990000|2021-06-02 07:13:10|1112.4|1111.6|1113.4|1112.8|1114|1112.8|1112.4|1111.6|6465
1622618000000|2021-06-02 07:13:20|1113.2|1112.6|1113|1111.6|1113.2|1112.6|1112.4|1111.6|6327
1622618030000|2021-06-02 07:13:50||1111.8||1111.8||1111.8||1111.8|180
1622618080000|2021-06-02 07:14:40|1113.2|1112|1113.6|1112.2|1113.8|1112.2|1113.2|1112|0
1622618090000|2021-06-02 07:14:50|1113||1113||1113||1113||0
1622618100000|2021-06-02 07:15:00|1112.6|1112.4|1114|1112.6|1114|1112.6|1112.6|1112.4|4240
1622618110000|2021-06-02 07:15:10|1113.8|1112.8|1113.6|1112.6|1113.8|1113|1113|1112.6|3900
1622618120000|2021-06-02 07:15:20|1113.8|1112.8|1112.8|1112.2|1113.8|1112.8|1112.8|1112.2|1723
1622618140000|2021-06-02 07:15:40|1113.2|1112.4|1113.8|1112.4|1113.8|1112.4|1113.2|1112.4|764
1622618150000|2021-06-02 07:15:50|||||||||300
1622618160000|2021-06-02 07:16:00|1113.6|1112.2|1113.4|1112.2|1113.6|1112.2|1113.4|1112.2|0
1622618170000|2021-06-02 07:16:10|1113.6|1112.4|1113.8|1112.4|1113.8|1112.4|1113.6|1112.4|0
1622618180000|2021-06-02 07:16:20|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|1113.2|1112.2|3
1622618190000|2021-06-02 07:16:30|1113|1112|1113.2|1112.2|1113.8|1112.2|1113|1112|7787
1622618200000|2021-06-02 07:16:40|1113|1112|1112.4|1112|1113|1112|1112.4|1111.4|10992
1622618210000|2021-06-02 07:16:50|1112.8|1112.2|1114.2|1113.6|1114.2|1113.6|1112.8|1112.2|2682
1622618230000|2021-06-02 07:17:10|1114|1113.4|1116|1115.2|1116|1115.2|1113.8|1113.2|43756
1622618240000|2021-06-02 07:17:20|1115.6|1115|1114.2|1113.2|1115.6|1115.2|1114.2|1113.2|4497
1622618250000|2021-06-02 07:17:30|1114|1113|1113.8|1112.6|1114|1113|1113.8|1112.6|624
1622618260000|2021-06-02 07:17:40|1113.6|1112.4|1112.8|1111.8|1113.6|1112.4|1112.8|1111.4|2543
1622618270000|2021-06-02 07:17:50|1112|1111.6|1113|1111.8|1113|1111.8|1111|1110.8|6664
1622618280000|2021-06-02 07:18:00|1112.8|1111|1112.2|1111|1112.8|1111.8|1112|1110.6|10264
1622618290000|2021-06-02 07:18:10|1112.8|1111.2|1112.8|1111.4|1113|1111.4|1112.8|1111.2|5000
1622618300000|2021-06-02 07:18:20|1112.6|1111.2|1112|1111|1112.6|1111.4|1112|1111|227
1622618310000|2021-06-02 07:18:30|1112.2||1112.2||1112.2||1112.2||0
1622618320000|2021-06-02 07:18:40|1112.4|1111.2|1112.6|1111.4|1112.6|1111.4|1112.4|1111.2|200
1622618330000|2021-06-02 07:18:50|1112.4|1111.2|1111.4|1110|1112.4|1111.2|1110.2|1109|5221
1622618340000|2021-06-02 07:19:00|1111.6|1110.2|1112|1110.6|1112|1110.6|1111.6|1110.2|0
1622618350000|2021-06-02 07:19:10|1112.2|1111|1112.6|1111.2|1112.6|1111.2|1112.2|1111|0
1622618360000|2021-06-02 07:19:20||1111.4||1111.4||1111.6||1111.4|0
1622618370000|2021-06-02 07:19:30|1112.4|1111.6|1112|1111|1112.4|1111.6|1111.8|1111|2878
1622618380000|2021-06-02 07:19:40|1111.8|1110.6|1111.6|1110.4|1111.8|1110.6|1111.6|1110.4|248
1622618390000|2021-06-02 07:19:50|1111.8|1110.2|1110.8|1109|1112|1110.6|1110.8|1109|2949
1622618400000|2021-06-02 07:20:00|1110.6|1108.8|1109.8|1108.6|1110.6|1108.8|1109.8|1108.6|0
1622618410000|2021-06-02 07:20:10||1108.2||1108.4||1108.4||1108.2|0
1622618420000|2021-06-02 07:20:20||1108.2||1108.2||1108.2||1108.2|0
1622618430000|2021-06-02 07:20:30|1109.6|1108|1108.6|1107.4|1109.6|1108|1107.2|1107|6564
1622618450000|2021-06-02 07:20:50|1108.8||1108.8||1108.8||1108.8||0
1622618470000|2021-06-02 07:21:10|1109||1109||1109||1109||0
1622618490000|2021-06-02 07:21:30|1109.2|1107.6|1110.6|1109.6|1110.6|1109.6|1109.2|1107.6|2431
1622618500000|2021-06-02 07:21:40|1110.4|1109.4|1110.6|1109.6|1110.8|1109.6|1110.4|1109.4|2409
1622618510000|2021-06-02 07:21:50|1110.4|1109.4|1109.2|1108.2|1110.4|1109.4|1109.2|1108.2|2538
1622618580000|2021-06-02 07:23:00|1109.8|1108.4|1109.8|1108.8|1109.8|1108.8|1109.8|1108.4|858
1622618590000|2021-06-02 07:23:10|1109.6|1109|1109.4|1108.4|1109.6|1109|1108.8|1108|2183
1622618610000|2021-06-02 07:23:30|1109.6||1109.6||1109.6||1109.6||0
1622618660000|2021-06-02 07:24:20|1109.8|1108.6|1111.4|1110.2|1111.4|1110.2|1109.2|1108.6|2429
1622618670000|2021-06-02 07:24:30|1111.2|1110|1111.2|1110.2|1111.4|1110.2|1110.2|1110|2596
1622618680000|2021-06-02 07:24:40|1111.4|1110.4|1111.6|1110.4|1111.6|1110.4|1111.4|1110.4|400
1622618690000|2021-06-02 07:24:50|1111.8|1110.6|1111.8|1110.6|1111.8|1110.6|1111.8|1110.6|0
1622618700000|2021-06-02 07:25:00|1111.6|1110.4|1110|1109|1111.6|1110.4|1109.8|1109|6134
1622618710000|2021-06-02 07:25:10|1110.2|1109.2|1110.4|1109.4|1110.4|1109.4|1110.2|1109.2|19
1622618720000|2021-06-02 07:25:20|1110.2|1109.2|1110.2|1109|1110.2|1109.2|1110|1109|2411
1622618730000|2021-06-02 07:25:30|1110.4|1109.2|1110.4|1109.4|1110.4|1109.4|1110.4|1109|760
1622618760000|2021-06-02 07:26:00|1110.6||1110.8||1110.8||1110.6||0
1622618770000|2021-06-02 07:26:10|1110.6|1109.2|1108.8|1107.4|1110.6|1109.2|1108.8|1107.4|8175
1622618790000|2021-06-02 07:26:30|1109|1107.6|1109.4|1108.6|1109.4|1108.6|1109|1107.6|328
1622618800000|2021-06-02 07:26:40||1108.4||1108.6||1108.6||1108.4|126
1622618820000|2021-06-02 07:27:00|1109.6|1108.8|1110.4|1109|1110.4|1109|1109.6|1108.8|97
1622618840000|2021-06-02 07:27:20|1110.8|1110.6|1110.2|1109.6|1111|1110.6|1110.2|1109.2|7560
1622618850000|2021-06-02 07:27:30|1110.6|1110.4|1111.2|1110.4|1111.4|1110.4|1110.6|1110.4|65
1622618860000|2021-06-02 07:27:40|1111|1110|1109.6|1108.6|1111|1110|1109.6|1108.6|8844
1622618870000|2021-06-02 07:27:50||1108.4||1108.2||1108.4||1108.2|0
1622618880000|2021-06-02 07:28:00|1109.4|1108|1108|1107|1109.4|1108|1107.6|1107|2020
1622618890000|2021-06-02 07:28:10|1108.2|1107.2|1108.8|1107.4|1108.8|1107.4|1108.2|1107.2|900
1622618910000|2021-06-02 07:28:30|1108.4|1107|1106.8|1105.4|1108.4|1107|1106.6|1105.2|1210
1622618920000|2021-06-02 07:28:40||1105.6||1105.6||1105.6||1105.6|0
1622618930000|2021-06-02 07:28:50|1107|1105.8|1107|1105.8|1107|1105.8|1106.8|1105.8|0
1622618940000|2021-06-02 07:29:00|1107.4|1106|1108|1106.4|1108.2|1106.4|1107.4|1106|1600
1622618970000|2021-06-02 07:29:30|1107.8|1106.2|1107.6|1106.2|1107.8|1106.2|1107.6|1106.2|1000
1622618980000|2021-06-02 07:29:40|1107.8|1106.4|1107.8|1106.4|1107.8|1106.4|1107.8|1106.4|0
1622619000000|2021-06-02 07:30:00|1107.6|1106.2|1106.8|1105.6|1107.6|1106.2|1106.8|1105.6|658
1622619010000|2021-06-02 07:30:10|1106.6|1105.4|1106|1104.6|1106.6|1105.4|1106|1104.6|380
1622619030000|2021-06-02 07:30:30|1105.8|1105.2|1105.8|1104.6|1105.8|1105.2|1105.8|1104.6|187
1622619040000|2021-06-02 07:30:40|1105.6|1105.4|1105.8|1104.6|1105.8|1105.4|1105.6|1104.6|201
1622619050000|2021-06-02 07:30:50|1105.6|1104.8|1105.4|1104.2|1105.6|1105|1105.4|1104.2|280
1622619060000|2021-06-02 07:31:00|1105.6|1103.8|1104.6|1103.2|1105.6|1103.8|1104.6|1103.2|2001
1622619070000|2021-06-02 07:31:10|1103.2|1103|1104.6|1103.4|1104.6|1103.4|1103.2|1102.8|5000
1622619090000|2021-06-02 07:31:30|1104.4|1103.2|1104|1102.8|1104.4|1103.2|1104|1102.4|692
1622619100000|2021-06-02 07:31:40|1103.6|1103|1104|1103|1104|1103|1103.6|1103|869
1622619110000|2021-06-02 07:31:50|1104.4|1103.2|1104.6|1103.6|1104.6|1103.6|1104.4|1103.2|1792
1622619120000|2021-06-02 07:32:00|1104.8|1103.8|1104.4|1103.8|1104.8|1104.2|1104.4|1103.6|1006
1622619130000|2021-06-02 07:32:10|1104.2|1103.6|1104.6|1103.2|1104.6|1104|1103.8|1103.2|2328
1622619140000|2021-06-02 07:32:20|1105|1103.4|1104.8|1103.4|1105|1103.4|1104.8|1103.4|0
1622619150000|2021-06-02 07:32:30|1104.6|1103.2|1104.2|1102.8|1104.6|1103.2|1104.2|1102.8|35
1622619160000|2021-06-02 07:32:40|1104|1103.2|1104|1102.8|1104|1103.2|1104|1102.8|0
1622619170000|2021-06-02 07:32:50|1104.2|1103|1104|1102.8|1104.2|1103|1103.6|1102.8|209
1622619180000|2021-06-02 07:33:00|1103.8|1103|1103.4|1102|1104.2|1103|1103.4|1102|3293
1622619190000|2021-06-02 07:33:10||1102.4||1102.4||1102.4||1102.4|0
1622619200000|2021-06-02 07:33:20|1102.4|1102.2|1102.4|1100.8|1103.4|1102.6|1102.4|1100.6|2850
1622619230000|2021-06-02 07:33:50|1103.4|1101|1101.4|1100.2|1103.6|1101.6|1101.4|1100|9690
1622619240000|2021-06-02 07:34:00|1101.6|1100.4|1101.4|1100.4|1101.6|1100.4|1101.4|1100.4|0
1622619260000|2021-06-02 07:34:20|1101.2|1100.2|1100.8|1100.2|1101.2|1100.4|1100.8|1100.2|500
1622619270000|2021-06-02 07:34:30|1100.6|1100|1100.6|1100.4|1100.6|1100.4|1100.6|1100|173
1622619280000|2021-06-02 07:34:40||1100||1100||1100.2||1100|1613
1622619300000|2021-06-02 07:35:00|1100.4|1100.2|1100.6|1100|1100.6|1100.2|1100.2|1100|2383
1622619310000|2021-06-02 07:35:10|1100.8|1100.2|1100.8|1100.4|1100.8|1100.4|1100.8|1100|1609
1622619320000|2021-06-02 07:35:20|1100.6|1100|1100.4|1099.8|1100.6|1100|1100.2|1099.8|3398
1622619330000|2021-06-02 07:35:30|1100.2|1099.6|1100.6|1099.8|1100.8|1099.8|1100.2|1098.8|3450
1622619350000|2021-06-02 07:35:50|1100.8|1100|1100.6|1099.8|1100.8|1100|1100.6|1099.8|1269
1622619370000|2021-06-02 07:36:10|1100.4|1099.6|1100.4|1099.4|1100.4|1099.6|1100.4|1099.4|200
1622619380000|2021-06-02 07:36:20|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|1100.6|1099.6|0
1622619390000|2021-06-02 07:36:30|1100|1099.4|1100|1099|1100|1099.4|1100|1099|95
1622619430000|2021-06-02 07:37:10|1100.2|1099.2|1100.6|1099.8|1100.8|1100|1099.8|1099.2|20117
1622619440000|2021-06-02 07:37:20|1101|1100|1100.6|1099.8|1101|1100|1100.4|1099.8|1946
1622619450000|2021-06-02 07:37:30|1101.2|1101|1101.6|1100.4|1101.6|1101|1100.8|1099.8|10548
1622619460000|2021-06-02 07:37:40||1100.6||1100.8||1100.8||1100.6|0
1622619470000|2021-06-02 07:37:50|1102.2|1102|1101.8|1100.8|1102.2|1102|1101.8|1100.8|2204
1622619480000|2021-06-02 07:38:00|1101.6|1100.6|1100.8|1100|1101.6|1100.6|1100.6|1100|2225
1622619490000|2021-06-02 07:38:10|1100.6|1100.2|1101.2|1100.2|1101.2|1100.4|1100.6|1100.2|974
1622619500000|2021-06-02 07:38:20||1100.4||1100.4||1100.4||1100.4|0
1622619510000|2021-06-02 07:38:30|1101|1100.2|1101.2|1100.2|1101.2|1100.4|1100.4|1099.4|4490
1622619520000|2021-06-02 07:38:40||1100.4||1100.4||1100.4||1100.2|0
1622619540000|2021-06-02 07:39:00|1101|1100.6|1100.8|1100|1101|1100.6|1100.8|1100|1312
1622619550000|2021-06-02 07:39:10|1101|1099.8|1100.8|1100|1101|1100.2|1100.6|1099.8|7438
1622619560000|2021-06-02 07:39:20|1101|1100.2|1101.2|1100.4|1101.2|1100.4|1101|1100.2|35
1622619570000|2021-06-02 07:39:30|1101.4|1100.6|1101.2|1100.4|1101.4|1100.6|1101.2|1100.4|526
1622619620000|2021-06-02 07:40:20|1101|1100.2|1100.4|1099.8|1101|1100.2|1100.4|1099.8|1316
1622619630000|2021-06-02 07:40:30|1100.2|1099.6|1100.2|1099.4|1100.4|1099.8|1100.2|1099.4|816
1622619640000|2021-06-02 07:40:40|1100.4||1100.4||1100.4||1100.4||0
1622619650000|2021-06-02 07:40:50|1100.2|1100|1100.6|1099.8|1101.4|1100|1100.2|1099.4|5369
1622619660000|2021-06-02 07:41:00|1100.4|1099.6|1100.4|1099.4|1100.4|1099.6|1100.4|1099.4|7
1622619680000|2021-06-02 07:41:20||1100||1100||1100||1100|0
1622619690000|2021-06-02 07:41:30|1100.6|1100.2|1100.2|1099.2|1100.8|1100.2|1100.2|1099.2|525
1622619700000|2021-06-02 07:41:40|1100|1099|1099.8|1099|1100.2|1099.2|1099.8|1099|950
1622619710000|2021-06-02 07:41:50|1099.6|1098.8|1099.8|1099.2|1099.8|1099.2|1099.2|1098.2|4849
1622619720000|2021-06-02 07:42:00|1100|1099.4|1100.4|1099.8|1100.4|1100|1100|1099.2|18540
1622619730000|2021-06-02 07:42:10|1100.6||1100.6||1100.6||1100.6||0
1622619750000|2021-06-02 07:42:30||1100||1100||1100||1100|0
1622619770000|2021-06-02 07:42:50|1100.4|1099.8|1099.8|1099.4|1100.4|1099.8|1099.6|1098.8|4564
1622619780000|2021-06-02 07:43:00|1100||1100||1100||1100||272
1622619790000|2021-06-02 07:43:10|1100.2|1099.6|1100.2|1099.2|1100.4|1099.8|1099.8|1099|5781
1622619800000|2021-06-02 07:43:20|1100.4|1099.4|1100.6|1099.8|1100.6|1099.8|1100.4|1099.4|322
1622619810000|2021-06-02 07:43:30|1100.2|1100|1100.6|1099.8|1100.6|1100|1100.2|1099.8|2860
1622619820000|2021-06-02 07:43:40||1100||1100||1100||1100|0
1622619850000|2021-06-02 07:44:10|1100.8|1100.4|1100|1099.6|1101.2|1100.6|1100|1099.4|2377
1622619860000|2021-06-02 07:44:20|1100.6|1099.8|1100|1099.8|1100.6|1099.8|1100|1099.6|2099
1622619870000|2021-06-02 07:44:30|1100.4|1100|1100|1099.8|1100.6|1100|1100|1099.8|1525
1622619880000|2021-06-02 07:44:40|||||||||40
1622619890000|2021-06-02 07:44:50|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.8|2805
1622619900000|2021-06-02 07:45:00|1100.4|1100|1100|1099.8|1100.4|1100|1100|1099.6|1583
1622619910000|2021-06-02 07:45:10||1099.6||1099.8||1099.8||1099.6|1543
1622619920000|2021-06-02 07:45:20|1100.4|1100|1100|1099.8|1101.4|1100.6|1100|1099.8|4737
1622619930000|2021-06-02 07:45:30|1100.4|1100|1100|1099.6|1100.4|1100|1099.8|1099.4|3932
1622619940000|2021-06-02 07:45:40|1099.8|1099.4|1099.2|1098.4|1100|1099.4|1098.8|1098.4|1162
1622619950000|2021-06-02 07:45:50|1099.4|1098.6|1099.6|1099|1099.6|1099|1099.4|1098.6|1501
1622619960000|2021-06-02 07:46:00|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099.2|0
1622619970000|2021-06-02 07:46:10|1100|1099.6|1100|1099.6|1100|1099.8|1100|1099.4|1835
1622619980000|2021-06-02 07:46:20||1099.8||1099.6||1099.8||1099.6|939
1622619990000|2021-06-02 07:46:30|1100.2|1099.8|1100|1099.8|1100.2|1100|1100|1099.6|2943
1622620000000|2021-06-02 07:46:40|1099.8|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|2019
1622620030000|2021-06-02 07:47:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|2261
1622620040000|2021-06-02 07:47:20|1099.8|1099.4|1099.6|1099.2|1099.8|1099.4|1099.4|1098.8|1835
1622620050000|2021-06-02 07:47:30|1099.8||1099.8||1099.8||1099.8||0
1622620070000|2021-06-02 07:47:50|1100.2|1100|1100|1099.8|1100.4|1100|1099.8|1099.4|22674
1622620080000|2021-06-02 07:48:00|1100.2|1100|1100|1099.6|1100.4|1100|1100|1099.6|2268
1622620090000|2021-06-02 07:48:10||1099.8||1099.6||1099.8||1099.6|500
1622620110000|2021-06-02 07:48:30|1099.8|1099.8|1099.8|1099.6|1099.8|1099.8|1099.8|1099.6|950
1622620120000|2021-06-02 07:48:40|1100||1100||1100||1100||0
1622620150000|2021-06-02 07:49:10|1100.2|1099.8|1100|1099.8|1100.4|1100.2|1100|1099.6|6386
1622620160000|2021-06-02 07:49:20|1100.2|1100|1100|1099.8|1100.6|1100.2|1099.8|1099.6|4715
1622620170000|2021-06-02 07:49:30|1100.2|1100.2|1100|1099.8|1100.4|1100.2|1100|1099.6|3242
1622620180000|2021-06-02 07:49:40||1099.6||1099.8||1099.8||1099.6|0
1622620190000|2021-06-02 07:49:50|1100.2|1100|1100|1099.8|1100.6|1100|1100|1099.8|375
1622620200000|2021-06-02 07:50:00|1100.2|1100|1100.4|1099.8|1100.4|1100|1100|1099.8|883
1622620210000|2021-06-02 07:50:10|1100|1100|1100|1099.8|1100.2|1100|1100|1099.8|1615
1622620220000|2021-06-02 07:50:20|1100.2|1100|1100|1099.8|1100.4|1100.2|1100|1099.8|2050
1622620230000|2021-06-02 07:50:30|1100.2|1099.6|1100|1099.6|1100.2|1099.6|1099.8|1099.6|2150
1622620240000|2021-06-02 07:50:40|1100.2|1099.8|1100|1099.8|1100.4|1100|1100|1099.6|419
1622620250000|2021-06-02 07:50:50|1100.2|1099.6|1100|1099.8|1100.4|1099.8|1100|1099.6|1925
1622620270000|2021-06-02 07:51:10|1099.8|1099.4|1100|1099.6|1100|1099.6|1099.8|1099.4|3622
1622620280000|2021-06-02 07:51:20|1099.8||1100||1100||1099.8||9
1622620290000|2021-06-02 07:51:30|1099.8|1099.8|1099.6|1099.2|1099.8|1099.8|1099.6|1099.2|1009
1622620300000|2021-06-02 07:51:40|1099.4|1099|1099.8|1099.4|1100|1099.4|1098.8|1098.6|14620
1622620310000|2021-06-02 07:51:50|1100.2|1100|1100|1099.8|1100.2|1100|1099.8|1099.6|5757
1622620320000|2021-06-02 07:52:00|1100.2|1100|1101|1100.6|1101|1100.8|1100.2|1100|3618
1622620330000|2021-06-02 07:52:10|1100.8|1100.4|1100.8|1100.6|1100.8|1100.6|1100.6|1100.2|1936
1622620340000|2021-06-02 07:52:20|1101|1100.4|1100.6|1100.2|1101|1100.6|1100.4|1100|4871
1622620350000|2021-06-02 07:52:30|1100.8|1100.4|1101|1100.4|1101|1100.6|1100.6|1100.4|1793
1622620360000|2021-06-02 07:52:40|1101.2|1100.6|1101.4|1101.2|1101.4|1101.2|1101.2|1100.6|2377
1622620370000|2021-06-02 07:52:50|1101.6|1101.4|1101.8|1101.6|1101.8|1101.6|1101.6|1101.4|9717
1622620380000|2021-06-02 07:53:00|1101.6|1101.4|1101.8|1101.6|1102.2|1102|1101.6|1101.4|9612
1622620390000|2021-06-02 07:53:10|1101.6|1101.4|1101|1100.8|1101.6|1101.4|1101|1100.6|4099
1622620400000|2021-06-02 07:53:20|1100.8|1100.6|1100|1099.4|1100.8|1100.6|1100|1099.4|211
1622620410000|2021-06-02 07:53:30||1099.6||1099.6||1099.6||1099.6|0
1622620450000|2021-06-02 07:54:10|1100.2|1099.8|1100.8|1100|1101|1100.2|1100.2|1099.8|1970
1622620460000|2021-06-02 07:54:20|1101|1100.2|1101.8|1101.2|1101.8|1101.2|1101|1100.2|1250
1622620470000|2021-06-02 07:54:30|1102|1101.4|1102.6|1102.2|1102.6|1102.4|1102|1101.4|3684
1622620480000|2021-06-02 07:54:40|1102.4|1102|1102.6|1102|1102.6|1102|1102.4|1102|1600
1622620500000|2021-06-02 07:55:00|1102.8|1102.2|1103.4|1103|1103.4|1103|1102.8|1102.2|6125
1622620510000|2021-06-02 07:55:10|1103.6|1103.2|1103.8|1103.4|1104.4|1104|1103.6|1103.2|17110
1622620520000|2021-06-02 07:55:20||1103.2||1103.2||1103.2||1103.2|0
1622620550000|2021-06-02 07:55:50|1104||1104.4||1104.4||1104||0
1622620560000|2021-06-02 07:56:00|1104.2|1103.4|1105|1104|1105|1104|1104|1103.4|0
1622620570000|2021-06-02 07:56:10|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.8|1104|566
1622620590000|2021-06-02 07:56:30|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|154
1622620600000|2021-06-02 07:56:40|1105.2|1105|1106|1105.6|1106|1105.6|1105.2|1105|14613
1622620610000|2021-06-02 07:56:50|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|590
1622620620000|2021-06-02 07:57:00|1106.4|1106|1106.4|1105.6|1106.6|1106|1106|1105.4|5459
1622620630000|2021-06-02 07:57:10|1106.6|1106|1106.8|1106|1106.8|1106|1106.6|1106|0
1622620650000|2021-06-02 07:57:30||1106.2||1106.2||1106.2||1106.2|0
1622620660000|2021-06-02 07:57:40|1107|1106.4|1107|1106.4|1107.2|1106.6|1106.8|1106.2|2045
1622620670000|2021-06-02 07:57:50|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|960
1622620680000|2021-06-02 07:58:00|1106.8|1106.4|1106.8|1106.4|1107|1106.4|1106.6|1106.2|2885
1622620690000|2021-06-02 07:58:10|1106.6|1106.2|1105.6|1105.4|1106.6|1106.2|1105.6|1105.4|9152
1622620700000|2021-06-02 07:58:20|1105.4|1105|1106.6|1106|1106.6|1106|1105.2|1104.6|3964
1622620710000|2021-06-02 07:58:30|1106.8|1106.2|1107.6|1106.6|1107.6|1106.6|1106.8|1106.2|0
1622620720000|2021-06-02 07:58:40|1107.4|1106.8|1107.8|1107|1108|1107.4|1107|1106.6|3323
1622620750000|2021-06-02 07:59:10|1108|1107.2|1108.2|1107.6|1108.4|1107.8|1108|1107.2|1348
1622620770000|2021-06-02 07:59:30|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|0
1622620780000|2021-06-02 07:59:40|1108.2||1108.4||1108.4||1108.2||1500
1622620800000|2021-06-02 08:00:00|1108.2|1107.6|1106.8|1106.2|1108.2|1107.6|1106.8|1106.2|10094
1622620810000|2021-06-02 08:00:10|1106.6|1106|1107.2|1106.6|1107.2|1106.6|1106.4|1106|815
1622620820000|2021-06-02 08:00:20|1107.4|1106.8|1107.4|1106.8|1107.4|1107|1107.4|1106.8|416
1622620830000|2021-06-02 08:00:30|1107.6|1107|1107.8|1107|1108|1107|1107.6|1106.8|0
1622620840000|2021-06-02 08:00:40|1108|1107.2|1108.4|1107.8|1109|1108|1108|1107.2|1233
1622620850000|2021-06-02 08:00:50|1108|1108|1108.4|1107.8|1108.6|1108|1108|1107.6|1349
1622620860000|2021-06-02 08:01:00|1108.6||1108.4||1108.6||1108.2||0
1622620870000|2021-06-02 08:01:10|1108.2|1107.6|1108.4|1107.8|1108.4|1108|1107.8|1107.2|4124
1622620890000|2021-06-02 08:01:30|1108|1108|1108.2|1107.8|1108.4|1108|1108|1107.8|1536
1622620900000|2021-06-02 08:01:40|||||||||370
1622620910000|2021-06-02 08:01:50|1108.4|1108|1109|1108.8|1109.4|1108.8|1108.4|1107.8|4598
1622620920000|2021-06-02 08:02:00|1109.4|1109|1109|1108.8|1109.8|1109|1109|1108.8|921
1622620930000|2021-06-02 08:02:10|1109.4|1109|1110|1109.2|1110|1109.2|1109.4|1108.6|27
1622620940000|2021-06-02 08:02:20|1110.2|1109.4|1110.2|1109.8|1111|1110.2|1110|1109.4|35173
1622620950000|2021-06-02 08:02:30|1110|1109.6|1109.6|1109.2|1110|1109.6|1109.6|1109|3030
1622620960000|2021-06-02 08:02:40|1109.8|1109.4|1109.8|1109.2|1110|1109.4|1109.8|1109.2|1401
1622621000000|2021-06-02 08:03:20|1110|1109.4|1110.2|1109.8|1110.2|1110|1110|1109.4|2596
1622621010000|2021-06-02 08:03:30|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|2331
1622621020000|2021-06-02 08:03:40|1110||1110||1110||1110||543
1622621030000|2021-06-02 08:03:50|1110.2|1109.6|1110|1109.6|1110.4|1109.6|1109.6|1109.2|4813
1622621040000|2021-06-02 08:04:00|1110.2||1110||1110.2||1110||500
1622621050000|2021-06-02 08:04:10||1109.8||1109.8||1109.8||1109.8|0
1622621060000|2021-06-02 08:04:20|1110.2|1110|1110.4|1110|1110.4|1110|1110.2|1110|854
1622621070000|2021-06-02 08:04:30|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1110.2|1109.8|1000
1622621080000|2021-06-02 08:04:40|1110.4||1110.4||1110.4||1110.4||91
1622621090000|2021-06-02 08:04:50|1110.2|1109.6|1110|1109.8|1110.2|1110|1110|1109.6|3188
1622621100000|2021-06-02 08:05:00|1110.2|1110|1110.8|1110.4|1110.8|1110.4|1110.2|1109.8|1215
1622621110000|2021-06-02 08:05:10|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|636
1622621120000|2021-06-02 08:05:20|1110.6|1110.4|1110.4|1109.8|1110.6|1110.4|1110.2|1109.8|655
1622621130000|2021-06-02 08:05:30|1110.2|1109.6|1110.6|1110|1110.6|1110|1110.2|1109.6|2452
1622621150000|2021-06-02 08:05:50|1110.8|1110.2|1111.6|1111.2|1111.8|1111.6|1110.8|1110.2|8056
1622621160000|2021-06-02 08:06:00|1111.8|1111.4|1111.8|1111.6|1111.8|1111.6|1111.8|1111.4|2456
1622621170000|2021-06-02 08:06:10|1112|1111.8|1112|1111.8|1112.6|1112.2|1112|1111.6|14043
1622621180000|2021-06-02 08:06:20|1112.2|1112|1112.6|1112.2|1112.8|1112.4|1112.2|1112|4427
1622621200000|2021-06-02 08:06:40|1112.8|1112.4|1112.6|1112|1112.8|1112.6|1112.4|1112|2378
1622621210000|2021-06-02 08:06:50|1112.4|1111.6|1112|1111.6|1112.6|1112.2|1111.8|1111|12839
1622621220000|2021-06-02 08:07:00|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112.2|1111.8|7776
1622621240000|2021-06-02 08:07:20|1112.2|1111.8|1112.4|1111.6|1112.4|1111.8|1111.8|1111.4|1730
1622621250000|2021-06-02 08:07:30|1112.2|1111.8|1112.4|1112|1112.4|1112.2|1112.2|1111.8|480
1622621260000|2021-06-02 08:07:40|1112.6|1112.2|1113|1112.4|1113|1112.6|1112.6|1112.2|4346
1622621270000|2021-06-02 08:07:50||1112.6||1112.6||1112.6||1112.4|0
1622621280000|2021-06-02 08:08:00|1112.8|1112.4|1112.6|1112.4|1112.8|1112.4|1112.6|1112.4|281
1622621290000|2021-06-02 08:08:10|1112.8||1112.8||1112.8||1112.8||0
1622621300000|2021-06-02 08:08:20|1112.6|1112.6|1113.4|1112.8|1113.4|1113|1112.6|1112.4|4867
1622621330000|2021-06-02 08:08:50|1113.6|1113|1114|1113.6|1114.4|1113.8|1113.6|1113|1260
1622621350000|2021-06-02 08:09:10|1114.2|1113.8|1114.2|1113.6|1114.6|1114|1114|1113.6|566
1622621360000|2021-06-02 08:09:20|1114|1113.2|1112.8|1112.4|1114|1113.4|1112.8|1112.2|10835
1622621380000|2021-06-02 08:09:40|||||||||300
1622621390000|2021-06-02 08:09:50|1113|1112.6|1112.8|1112.6|1113.4|1113|1112.8|1112.6|1672
1622621400000|2021-06-02 08:10:00|1112.6|1112.4|1112.4|1112|1112.8|1112.4|1112.4|1112|325
1622621410000|2021-06-02 08:10:10|1112.6|1111.8|1113|1112.6|1113|1112.6|1112.6|1111.8|758
1622621420000|2021-06-02 08:10:20||1112.8||1112.6||1112.8||1112.6|0
1622621430000|2021-06-02 08:10:30|1112.8|1111.8|1113.6|1113|1113.8|1113.2|1112|1111.4|17347
1622621440000|2021-06-02 08:10:40|1113.8|1113.2|1113.6|1113.2|1113.8|1113.2|1113.4|1112.6|1686
1622621450000|2021-06-02 08:10:50|1113.8|1113.4|1114.2|1113.6|1114.2|1113.6|1113.8|1113.2|0
1622621460000|2021-06-02 08:11:00|1113.8|1113.8|1115|1114.2|1115|1114.2|1113.8|1113.6|2869
1622621470000|2021-06-02 08:11:10|1114.8|1114|1114.6|1114|1114.8|1114|1114.4|1114|1260
1622621480000|2021-06-02 08:11:20|1114.8|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114|0
1622621490000|2021-06-02 08:11:30|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.6|1114.4|8
1622621500000|2021-06-02 08:11:40|1115||1115||1115||1115||0
1622621510000|2021-06-02 08:11:50|1114.8|1114.6|1114.8|1114.4|1115|1114.6|1114.8|1114.4|2230
1622621520000|2021-06-02 08:12:00|1115|1114.6|1115|1114.6|1115|1114.6|1114.8|1114.6|574
1622621530000|2021-06-02 08:12:10|1114.8||1115||1115||1114.8||1200
1622621550000|2021-06-02 08:12:30|1115.2|1114.8|1115.4|1114.8|1115.6|1115|1115|1114.6|11624
1622621560000|2021-06-02 08:12:40|1115.2|1115|1115.4|1114.8|1115.4|1115|1115.2|1114.8|2513
1622621570000|2021-06-02 08:12:50|1115.6|1115|1115.2|1114.8|1115.6|1115|1115|1114.8|1850
1622621580000|2021-06-02 08:13:00|1115.4|1115|1115.2|1114.8|1115.4|1115|1115|1114.8|1446
1622621590000|2021-06-02 08:13:10|1115.4||1115.4||1115.4||1115.4||0
1622621600000|2021-06-02 08:13:20|1115.6|1115|1116|1115.4|1116|1115.4|1115.6|1114.8|1550
1622621610000|2021-06-02 08:13:30|1115.8|1115.2|1115.4|1115.2|1115.8|1115.2|1115.4|1115.2|1363
1622621620000|2021-06-02 08:13:40|1115.6|1115.4|1116|1115.6|1116.6|1116|1115.6|1115.4|2215
1622621630000|2021-06-02 08:13:50|1115.4|1115.2|1116|1115.4|1116|1115.8|1115.2|1115|16336
1622621640000|2021-06-02 08:14:00||1115.6||1115.4||1115.6||1115.4|0
1622621650000|2021-06-02 08:14:10|1116.2|1115.6|1117|1116.4|1117|1116.6|1116.2|1115.6|783
1622621660000|2021-06-02 08:14:20|1116.8|1116.2|1117.4|1116.8|1117.4|1116.8|1116.8|1116.2|4658
1622621670000|2021-06-02 08:14:30|1117.6|1117|1118.6|1118.2|1118.6|1118.2|1117.6|1117|5023
1622621680000|2021-06-02 08:14:40|1118.8|1118.4|1118.8|1118.4|1119|1118.4|1118.4|1118.2|5410
1622621690000|2021-06-02 08:14:50|1119|1118.6|1119|1118.4|1119.2|1118.8|1119|1118.4|7730
1622621700000|2021-06-02 08:15:00|1119.2|1118.6|1118.8|1118.4|1119.2|1118.8|1117.8|1117.6|7279
1622621710000|2021-06-02 08:15:10|1119|1118.6|1119.2|1118.8|1119.2|1118.8|1119|1118.4|78
1622621720000|2021-06-02 08:15:20|1119|1119|1119.2|1118.8|1119.2|1119|1119|1118.8|700
1622621730000|2021-06-02 08:15:30|1119.4|1119|1119.4|1119.2|1119.6|1119.2|1119.4|1119|1056
1622621740000|2021-06-02 08:15:40|1119.6|1119.4|1119.2|1118.6|1120|1119.6|1118.8|1118.4|11147
1622621750000|2021-06-02 08:15:50|1119.4|1118.8|1118.8|1118.6|1119.6|1119|1118.8|1118.4|2798
1622621760000|2021-06-02 08:16:00|1119|1118.8|1119.4|1118.8|1119.4|1118.8|1119|1118.6|558
1622621770000|2021-06-02 08:16:10|1119.6|1119|1119|1118.4|1120|1119.4|1118.8|1118.2|7406
1622621780000|2021-06-02 08:16:20|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1118.8|1118.2|1790
1622621790000|2021-06-02 08:16:30|1119|1118|1118.2|1117.8|1119|1118|1118|1117.6|1352
1622621810000|2021-06-02 08:16:50|1118|1117.6|1117.4|1117|1118|1117.6|1117.4|1117|947
1622621820000|2021-06-02 08:17:00|1117.2|1116.6|1117|1116.4|1117.2|1116.6|1117|1116|1400
1622621830000|2021-06-02 08:17:10|1117.2|1116.2|1117.4|1116.8|1117.4|1117|1117.2|1116|250
1622621840000|2021-06-02 08:17:20|1117.6|1117|1117.4|1116.8|1117.6|1117|1117.4|1116.8|90
1622621850000|2021-06-02 08:17:30|1117.2|1116.6|1116.8|1116.2|1117.2|1116.8|1116.6|1116|1204
1622621860000|2021-06-02 08:17:40||1116||1116||1116||1116|0
1622621870000|2021-06-02 08:17:50||1116.2||1116.2||1116.2||1116.2|2
1622621880000|2021-06-02 08:18:00|1116.6|1116.4|1116.8|1116.4|1116.8|1116.4|1116.6|1116.4|0
1622621890000|2021-06-02 08:18:10|1116.6|1116|1116|1115.6|1116.6|1116|1115.4|1114.6|12437
1622621900000|2021-06-02 08:18:20|1116.2|1115.8|1116.6|1116|1116.8|1116.2|1116.2|1115.6|2082
1622621920000|2021-06-02 08:18:40|1116.4|1115.6|1117.4|1116.4|1117.4|1116.8|1116|1115.6|6647
1622621930000|2021-06-02 08:18:50|1117.2|1116.6|1115.6|1115.2|1117.2|1116.6|1115.6|1115.2|5813
1622621940000|2021-06-02 08:19:00|1115.8|1115|1115.6|1115|1115.8|1115.4|1115|1114.8|2050
1622621950000|2021-06-02 08:19:10|1115.4|1114.8|1115.8|1115|1115.8|1115|1115.4|1114.8|0
1622621960000|2021-06-02 08:19:20||1114.8||1114.8||1114.8||1114.8|0
1622621980000|2021-06-02 08:19:40|1115.6|1114.6|1114.8|1114|1115.6|1114.6|1114.6|1114|1448
1622621990000|2021-06-02 08:19:50|1114.6||1114.8||1114.8||1114.6||0
1622622020000|2021-06-02 08:20:20|1114.6||1114.6||1114.6||1114.6||0
1622622030000|2021-06-02 08:20:30|1114.4|1113.8|1114|1113.4|1114.4|1113.8|1114|1113|1044
1622622040000|2021-06-02 08:20:40|1114.2|1113.6|1114|1113.6|1114.2|1113.6|1113.6|1113.2|1226
1622622050000|2021-06-02 08:20:50|1114.2||1114.2||1114.2||1114.2||0
1622622060000|2021-06-02 08:21:00|1114.4|1114.2|1114.2|1113.8|1114.4|1114.2|1114.2|1113.6|2000
1622622070000|2021-06-02 08:21:10|1114.4|1114|1114.8|1114.4|1114.8|1114.4|1114.4|1114|2148
1622622080000|2021-06-02 08:21:20|1115|1114.6|1115|1114.4|1115|1114.6|1115|1114.4|0
1622622090000|2021-06-02 08:21:30|1114.8|1114.6|1114.6|1114|1115.2|1114.6|1114.4|1114|4903
1622622100000|2021-06-02 08:21:40||1114.4||1114||1114.4||1114|2399
1622622110000|2021-06-02 08:21:50|1114.4|1114.2|1114.6|1114.2|1114.6|1114.4|1114.4|1114.2|997
1622622120000|2021-06-02 08:22:00|1114.8|1114.4|1115.4|1114.8|1115.4|1114.8|1114.8|1114.4|2600
1622622130000|2021-06-02 08:22:10|1115.6|1115|1116|1115.4|1116|1115.6|1115.6|1114.8|882
1622622140000|2021-06-02 08:22:20|1115.8|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.6|100
1622622150000|2021-06-02 08:22:30|1115.8|1115.4|1116|1115.6|1116|1115.6|1115.6|1115.2|3946
1622622160000|2021-06-02 08:22:40|1115.8|1115.8|1116.4|1115.8|1116.4|1115.8|1115.8|1115.6|1153
1622622170000|2021-06-02 08:22:50|1116.2|1116|1116.6|1116.2|1116.6|1116.2|1116.2|1116|33
1622622180000|2021-06-02 08:23:00|1116.4|1116|1116.6|1116|1116.6|1116.2|1116.2|1116|4169
1622622190000|2021-06-02 08:23:10|1116.4|1115.6|1116.2|1115.6|1116.4|1116|1116|1115.6|3922
1622622200000|2021-06-02 08:23:20|1116.4|1115.8|1116.4|1116|1116.4|1116|1116.4|1115.8|0
1622622210000|2021-06-02 08:23:30|1116.6|1116.2|1117.2|1116.6|1117.4|1116.6|1116.6|1116.2|1803
1622622220000|2021-06-02 08:23:40|1117.4|1116.8|1117.4|1116.8|1117.6|1116.8|1117.4|1116.6|1000
1622622230000|2021-06-02 08:23:50|1117.2|1116.6|1116.8|1116.2|1117.2|1116.8|1116.6|1116.2|1415
1622622240000|2021-06-02 08:24:00||1116.4||1116.4||1116.4||1116|0
1622622250000|2021-06-02 08:24:10|1117|1116.6|1117.8|1117.2|1118|1117.6|1117|1116.6|4182
1622622260000|2021-06-02 08:24:20||1117.4||1117.4||1117.4||1117.4|0
1622622280000|2021-06-02 08:24:40|1118|1117.6|1118|1117.6|1118|1117.6|1118|1117.6|0
1622622300000|2021-06-02 08:25:00||1117.8||1117.6||1117.8||1117.6|0
1622622310000|2021-06-02 08:25:10|1117.8|1117.8|1118|1117.6|1118.6|1118|1117.8|1117.4|6481
1622622320000|2021-06-02 08:25:20|1117.8|1117.4|1117.6|1117.2|1117.8|1117.4|1117.6|1117.2|1337
1622622330000|2021-06-02 08:25:30|1117.4|1116.8|1117.6|1117|1117.6|1117|1117.2|1116.6|983
1622622340000|2021-06-02 08:25:40|1117.4|1116.6|1117.2|1116.8|1117.4|1117|1117|1116.6|649
1622622350000|2021-06-02 08:25:50|1117|1116.6|1116.8|1116.2|1117|1116.6|1116.8|1116.2|48
1622622360000|2021-06-02 08:26:00|1117|1116.4|1117.2|1116.4|1117.2|1116.4|1117|1116.4|0
1622622370000|2021-06-02 08:26:10|1117|1116.2|1116.8|1116.4|1117|1116.6|1116.6|1116.2|308
1622622380000|2021-06-02 08:26:20|1117|1116.6|1117.2|1116.6|1117.2|1116.6|1117|1116.6|459
1622622400000|2021-06-02 08:26:40|1117|1116.4|1116.6|1116.2|1117|1116.4|1116.6|1116|1156
1622622410000|2021-06-02 08:26:50|1116.8|1116|1116.6|1116.2|1116.8|1116.2|1116|1115.6|5651
1622622420000|2021-06-02 08:27:00|1116.8|1116.4|1117.2|1116.6|1117.2|1116.6|1116.6|1116.4|472
1622622430000|2021-06-02 08:27:10|1117|1116.8|1116.6|1116|1117|1117|1116.6|1116|1511
1622622450000|2021-06-02 08:27:30|1116.8|1116.2|1116.8|1116.2|1116.8|1116.4|1116.8|1116.2|0
1622622460000|2021-06-02 08:27:40|1116.6|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116.2|299
1622622470000|2021-06-02 08:27:50|1116.4|1115.8|1116.2|1115.6|1116.4|1115.8|1116.2|1115.6|547
1622622500000|2021-06-02 08:28:20|1116|1115.4|1115.4|1115|1116|1115.4|1115.2|1114.4|5849
1622622510000|2021-06-02 08:28:30|1115.2|1114.6|1115.4|1114.4|1115.4|1114.8|1115|1114.2|1000
1622622520000|2021-06-02 08:28:40|1115.2|1114|1115|1114|1115.2|1114|1115|1114|0
1622622530000|2021-06-02 08:28:50|1114.8|1114.2|1114.2|1113.6|1114.8|1114.2|1114.2|1113.4|900
1622622540000|2021-06-02 08:29:00|1114.4|1113.8|1114.6|1113.8|1114.6|1114.4|1114.4|1113.8|468
1622622550000|2021-06-02 08:29:10|1115|1114|1114.6|1114.2|1115|1114.2|1114.4|1114|5000
1622622560000|2021-06-02 08:29:20|1114.8|1114.4|1115|1114.4|1115|1114.4|1114.8|1114.4|888
1622622570000|2021-06-02 08:29:30||1114.6||1114.6||1114.6||1114.6|0
1622622590000|2021-06-02 08:29:50|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|1114.8|1114.2|668
1622622600000|2021-06-02 08:30:00|1115|1114.4|1115|1114.8|1115|1114.8|1115|1114.4|0
1622622620000|2021-06-02 08:30:20|1115.4|1115.2|1115.8|1115.2|1115.8|1115.2|1115.2|1114.8|5024
1622622640000|2021-06-02 08:30:40|1116.2|1115.4|1116.2|1115.4|1116.4|1115.4|1116.2|1115.4|3750
1622622660000|2021-06-02 08:31:00|1116|1115.2|1115.8|1115.2|1116|1115.2|1115.6|1115.2|529
1622622670000|2021-06-02 08:31:10|1115.6|1115|1115|1114.4|1115.6|1115|1115|1114.4|2372
1622622690000|2021-06-02 08:31:30|1115.2|1115|1114.8|1114.4|1115.2|1115|1114.8|1114.4|1000
1622622700000|2021-06-02 08:31:40||1114.2||1114.2||1114.2||1114.2|973
1622622710000|2021-06-02 08:31:50|1114.6|1114|1115.4|1114.8|1115.4|1114.8|1114.4|1114|596
1622622720000|2021-06-02 08:32:00|1115.6|1115|1116.2|1115.2|1116.2|1115.2|1115.6|1115|0
1622622730000|2021-06-02 08:32:10|1116.4|1115.4|1116.2|1115.4|1116.4|1115.4|1116.2|1115.4|500
1622622740000|2021-06-02 08:32:20|1116|1115.6|1115|1114.6|1116|1115.6|1115|1114.6|5194
1622622750000|2021-06-02 08:32:30|1115.2|1114.8|1115.4|1115.2|1115.6|1115.2|1115.2|1114.6|544
1622622760000|2021-06-02 08:32:40|1115.6|1115.4|1116|1115.4|1116|1115.4|1115.4|1115.2|1266
1622622770000|2021-06-02 08:32:50|1115.8||1116||1116||1115.8||0
1622622780000|2021-06-02 08:33:00|1115.8|1115.2|1114.8|1114.4|1115.8|1115.2|1114.8|1114.2|7403
1622622790000|2021-06-02 08:33:10|1115|1114.8|1115|1114.8|1115.2|1114.8|1115|1114.8|29
1622622810000|2021-06-02 08:33:30|1114.8|1114.4|1114.8|1114.4|1115|1114.4|1114.8|1114.2|1595
1622622820000|2021-06-02 08:33:40|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|340
1622622830000|2021-06-02 08:33:50|1114.4|1113.8|1114.6|1114|1114.6|1114|1114.2|1113.8|0
1622622840000|2021-06-02 08:34:00|1114.8|1114.2|1115.4|1114.6|1115.6|1114.8|1114.8|1114.2|135
1622622850000|2021-06-02 08:34:10|1115.2|1114.4|1115.2|1114.6|1115.2|1114.8|1114.6|1114|971
1622622860000|2021-06-02 08:34:20|1115.4|1114.8|1115.2|1114.8|1115.4|1114.8|1115.2|1114.8|25
1622622870000|2021-06-02 08:34:30|1115|1115|1114.4|1114|1115.6|1115|1114.4|1114|2662
1622622880000|2021-06-02 08:34:40|1114.6||1114.6||1114.6||1114.4||50
1622622890000|2021-06-02 08:34:50|1114.4||1114.4||1114.4||1114.4||0
1622622900000|2021-06-02 08:35:00|1114.6|1114.2|1114.6|1114.2|1114.8|1114.2|1114.6|1114.2|0
1622622910000|2021-06-02 08:35:10|1114.4|1114|1114.4|1114|1114.6|1114|1114.4|1114|0
1622622920000|2021-06-02 08:35:20|1114.2|1113.8|1113.6|1113.2|1114.2|1113.8|1113.6|1113.2|8518
1622622930000|2021-06-02 08:35:30|1113.4|1113|1113.2|1112.4|1113.4|1113|1112.8|1112.2|5194
1622622950000|2021-06-02 08:35:50|1113.4|1112.6|1113.4|1112.8|1113.4|1113|1113.4|1112.6|0
1622622960000|2021-06-02 08:36:00|1113.2|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.8|25
1622622970000|2021-06-02 08:36:10|1113.6|1113|1113.8|1113.4|1113.8|1113.4|1113.6|1113|0
1622622980000|2021-06-02 08:36:20|1113.6|1113|1113.4|1112.8|1113.6|1113|1113.4|1112.6|2355
1622622990000|2021-06-02 08:36:30|1113.2|1112.6|1113|1112.4|1113.2|1112.6|1113|1112.4|0
1622623000000|2021-06-02 08:36:40|1113.2|1112.2|1113.4|1112.6|1113.4|1112.6|1113.2|1112.2|0
1622623010000|2021-06-02 08:36:50|||||||||500
1622623020000|2021-06-02 08:37:00|1113.2|1112.8|1113|1112.4|1113.2|1112.8|1112.8|1112.4|2184
1622623030000|2021-06-02 08:37:10|1113.2|1112.6|1113.6|1113|1114|1113.4|1113.2|1112.6|3887
1622623040000|2021-06-02 08:37:20|1113.4|1112.8|1113|1112.4|1113.4|1112.8|1112.6|1112.2|1550
1622623050000|2021-06-02 08:37:30|1112.8||1112.8||1112.8||1112.8||0
1622623070000|2021-06-02 08:37:50|1113|1112.6|1113|1112.6|1113.2|1112.6|1113|1112.6|46
1622623080000|2021-06-02 08:38:00|1112.8|1112.4|1112.6|1112|1113.2|1112.6|1111.8|1111.2|21979
1622623090000|2021-06-02 08:38:10|1112.4|1111.8|1112.6|1112.2|1112.6|1112.2|1112.4|1111.8|500
1622623100000|2021-06-02 08:38:20|1112.4|1112|1111.4|1111|1112.4|1112|1111.2|1110.6|13713
1622623110000|2021-06-02 08:38:30|1111.2|1110.6|1111.2|1110.6|1111.2|1110.6|1111|1110.4|53
1622623130000|2021-06-02 08:38:50|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|1111.4|1110.8|190
1622623140000|2021-06-02 08:39:00|1111.2|1110.4|1110.4|1109.8|1111.2|1110.4|1110.4|1109.8|3723
1622623160000|2021-06-02 08:39:20|1110.2|1109.6|1110.4|1109.4|1110.4|1109.6|1109.6|1108.8|953
1622623170000|2021-06-02 08:39:30|1110.2||1110.2||1110.2||1110.2||0
1622623200000|2021-06-02 08:40:00|1110.4|1109.6|1110.8|1110.2|1110.8|1110.2|1110.4|1109.6|421
1622623210000|2021-06-02 08:40:10|1110.6|1109.8|1110.6|1109.8|1110.6|1109.8|1110.6|1109.8|0
1622623220000|2021-06-02 08:40:20|1110.4|1109.6|1110.4|1109.4|1110.4|1109.8|1110|1109.2|3963
1622623230000|2021-06-02 08:40:30|1110.6||1110.6||1110.6||1110.6||0
1622623250000|2021-06-02 08:40:50|1110.4|1110|1110.4|1109.8|1110.4|1110|1110.2|1109.4|280
1622623260000|2021-06-02 08:41:00|1110.6|1110|1110.6|1109.8|1110.8|1110|1110.6|1109.8|0
1622623270000|2021-06-02 08:41:10|1110.2|1109.4|1109.8|1109.2|1110.2|1109.4|1109.8|1109.2|276
1622623280000|2021-06-02 08:41:20|1110|1109.4|1109.8|1109|1110.2|1109.6|1109.8|1109|626
1622623290000|2021-06-02 08:41:30|1110|1109.2|1109.8|1109.2|1110|1109.4|1109.8|1109|1444
1622623300000|2021-06-02 08:41:40|1110|1109|1109.8|1109|1110|1109|1109.8|1109|0
1622623310000|2021-06-02 08:41:50||1108.8||1109||1109||1108.8|0
1622623320000|2021-06-02 08:42:00|1109.6|1108.8|1109|1108.4|1109.6|1109.2|1108.6|1108.2|3682
1622623330000|2021-06-02 08:42:10|1108.8|1108.2|1109|1108.2|1109.2|1108.2|1108.8|1108.2|6
1622623350000|2021-06-02 08:42:30|1109.2|1108.4|1110|1109.2|1110.2|1109.2|1109.2|1108.4|317
1622623360000|2021-06-02 08:42:40|1109.8|1109|1109.6|1109|1109.8|1109|1109.2|1109|792
1622623370000|2021-06-02 08:42:50|1109.4|1108.6|1109.2|1108.4|1109.6|1108.6|1109.2|1108.4|351
1622623380000|2021-06-02 08:43:00|1109|1108.2|1109.2|1108.4|1109.2|1108.4|1109|1107.8|500
1622623390000|2021-06-02 08:43:10|1109|1108.2|1108.8|1108.2|1109|1108.2|1108.8|1108.2|0
1622623400000|2021-06-02 08:43:20|1109|1108|1109|1108|1109|1108|1109|1108|400
1622623410000|2021-06-02 08:43:30|1109.2||1109.2||1109.2||1109.2||0
1622623430000|2021-06-02 08:43:50|1109.4|1108.2|1109.4|1109|1109.4|1109.2|1109.4|1108.2|59
1622623440000|2021-06-02 08:44:00|1109.2|1108.8|1109.4|1109|1109.4|1109.2|1109.2|1108.8|1298
1622623450000|2021-06-02 08:44:10|||||||||50
1622623460000|2021-06-02 08:44:20|1109.2|1108.8|1109.4|1108.6|1109.4|1108.8|1109.2|1108.6|106
1622623470000|2021-06-02 08:44:30|1109.2|1108.4|1109.2|1108.4|1109.4|1108.4|1109|1108.4|0
1622623480000|2021-06-02 08:44:40|1109.4|1108.6|1109.4|1108.6|1109.4|1108.6|1109.4|1108.6|0
1622623490000|2021-06-02 08:44:50||1108.8||1108.8||1108.8||1108.8|218
1622623500000|2021-06-02 08:45:00|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|1109.2|1108.6|0
1622623510000|2021-06-02 08:45:10|1109|1108.4|1108.8|1108|1109|1108.4|1108.8|1108|702
1622623520000|2021-06-02 08:45:20|1108.6|1107.8|1108.6|1108|1108.8|1108|1108.4|1107.4|0
1622623530000|2021-06-02 08:45:30|1108.4||1108.4||1108.4||1108.4||0
1622623540000|2021-06-02 08:45:40|1108.6||1108.6||1108.6||1108.6||0
1622623550000|2021-06-02 08:45:50|1108.4||1108.6||1108.6||1108.4||0
1622623560000|2021-06-02 08:46:00|1108.8|1108.2|1109|1108.4|1109|1108.4|1108.8|1108.2|851
1622623570000|2021-06-02 08:46:10|||||||||300
1622623580000|2021-06-02 08:46:20|1109.2|1108.6|1109.4|1108.6|1109.4|1108.6|1109.2|1108.4|0
1622623600000|2021-06-02 08:46:40||1108.8||1108.8||1108.8||1108.8|0
1622623610000|2021-06-02 08:46:50|1109.2||1109.4||1109.4||1109.2||0
1622623620000|2021-06-02 08:47:00|1109.2|1108.6|1109|1108.4|1109.2|1108.6|1109|1108.4|1145
1622623630000|2021-06-02 08:47:10|1108.8|1108.6|1109|1108.4|1109|1108.6|1108.8|1108.4|300
1622623640000|2021-06-02 08:47:20|1109.2|1108.6|1109.4|1108.6|1109.4|1108.6|1109.2|1108.4|49
1622623650000|2021-06-02 08:47:30|1109.2|1108.8|1109.2|1108.6|1109.2|1108.8|1109.2|1108.6|998
1622623660000|2021-06-02 08:47:40||1108.4||1108.4||1108.4||1108.4|0
1622623670000|2021-06-02 08:47:50|1109|1108.2|1108.6|1108.2|1109|1108.4|1108.4|1108|1086
1622623690000|2021-06-02 08:48:10|1108.8|1108.4|1109|1108.6|1109|1108.6|1108.8|1108.4|940
1622623700000|2021-06-02 08:48:20|||||||||150
1622623710000|2021-06-02 08:48:30|1109.2|1108.8|1109.4|1109|1109.4|1109|1109.2|1108.8|130
1622623730000|2021-06-02 08:48:50|||||||||400
1622623750000|2021-06-02 08:49:10|1109.6|1109.2|1109.8|1109.2|1110.2|1109.6|1109.6|1109.2|922
1622623760000|2021-06-02 08:49:20|1109.6|1109|1109.2|1108.8|1109.6|1109|1109.2|1108.6|0
1622623770000|2021-06-02 08:49:30||1108.6||1108.6||1108.6||1108.6|0
1622623780000|2021-06-02 08:49:40|1109|1108.4|1108.8|1108|1109|1108.4|1108.8|1108|250
1622623790000|2021-06-02 08:49:50|1108.6||1108.6||1108.6||1108.6||0
1622623810000|2021-06-02 08:50:10|1108.4||1108.4||1108.4||1108.4||0
1622623820000|2021-06-02 08:50:20|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.4|180
1622623830000|2021-06-02 08:50:30|1108|1107.4|1108|1107.2|1108|1107.4|1108|1107|0
1622623850000|2021-06-02 08:50:50|1108.2|1107.4|1108.6|1107.8|1108.8|1108|1108.2|1107.4|11
1622623860000|2021-06-02 08:51:00|1108.8|1108|1108.6|1107.8|1108.8|1108.4|1108.6|1107.8|0
1622623880000|2021-06-02 08:51:20|1108.4|1107.4|1108.4|1107.8|1108.4|1107.8|1108.2|1107.4|3750
1622623900000|2021-06-02 08:51:40|1108.2||1108.2||1108.2||1108.2||0
1622623920000|2021-06-02 08:52:00|1108.4|1108|1108.6|1108.2|1108.8|1108.4|1108.4|1107.8|552
1622623930000|2021-06-02 08:52:10|1108.8|1108.4|1109.4|1108.8|1109.4|1108.8|1108.8|1108.4|2330
1622623960000|2021-06-02 08:52:40|1109.2|1109|1109.2|1109|1109.2|1109|1109.2|1109|0
1622623970000|2021-06-02 08:52:50|1109.4|1109.2|1110|1109.2|1110|1109.6|1109.4|1109|6685
1622623980000|2021-06-02 08:53:00|1110.2|1109.4|1110.2|1109.6|1110.6|1109.8|1110.2|1109.4|1463
1622623990000|2021-06-02 08:53:10|1110|1109.4|1110.4|1109.6|1110.4|1109.6|1110|1109.2|200
1622624010000|2021-06-02 08:53:30|1110|1109.4|1110|1109.6|1110|1109.6|1110|1109.4|39544
1622624040000|2021-06-02 08:54:00|1110.2|1109.8|1110.2|1109.8|1110.4|1109.8|1110|1109.6|7207
1622624050000|2021-06-02 08:54:10|1110|1109.6|1108.8|1108.2|1110|1109.6|1108.8|1108.2|2265
1622624060000|2021-06-02 08:54:20|1108.6||1108.8||1108.8||1108.6||0
1622624070000|2021-06-02 08:54:30|1109|1108.4|1109|1108.4|1109|1108.4|1109|1108.4|0
1622624080000|2021-06-02 08:54:40|1108.6|1108.2|1109.4|1108.8|1109.4|1109|1108.6|1108.2|43
1622624090000|2021-06-02 08:54:50|1109.6|1109|1109.8|1109|1110|1109.6|1109.6|1108.8|747
1622624100000|2021-06-02 08:55:00|1110|1109.2|1110.4|1109.4|1110.4|1109.4|1110|1109.2|0
1622624110000|2021-06-02 08:55:10|1110|1109.6|1110.4|1110|1110.4|1110|1110|1109.6|500
1622624120000|2021-06-02 08:55:20|1110|1109.8|1110.6|1110|1110.6|1110|1110|1109.8|500
1622624130000|2021-06-02 08:55:30|1110.4|1109.8|1110.2|1109.6|1110.4|1109.8|1110.2|1109.6|532
1622624140000|2021-06-02 08:55:40|1110|1109.4|1110.2|1109.8|1110.2|1109.8|1109.6|1109.2|1362
1622624150000|2021-06-02 08:55:50||1109.6||1109.6||1109.6||1109.6|0
1622624160000|2021-06-02 08:56:00|1110.4|1109.8|1110.4|1110|1110.4|1110|1110.4|1109.8|0
1622624170000|2021-06-02 08:56:10|1110.2|1109.8|1110.2|1109.6|1110.2|1109.8|1110|1109.6|246
1622624180000|2021-06-02 08:56:20|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|1110.4|1109.8|0
1622624190000|2021-06-02 08:56:30|1110.2|1110|1110.2|1109.6|1110.2|1110|1110.2|1109.6|0
1622624200000|2021-06-02 08:56:40|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1109|2150
1622624210000|2021-06-02 08:56:50|1109.8|1109.2|1110|1109.4|1110|1109.4|1109.8|1109.2|0
1622624220000|2021-06-02 08:57:00|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1622624230000|2021-06-02 08:57:10|1109.6|1109|1109.4|1108.8|1109.6|1109|1109.4|1108.8|0
1622624240000|2021-06-02 08:57:20|1109.6||1109.6||1109.6||1109.6||0
1622624260000|2021-06-02 08:57:40|1109.4||1109.4||1109.4||1109.4||0
1622624270000|2021-06-02 08:57:50|1109.6|1109|1110|1109.4|1110|1109.6|1109.4|1108.8|2556
1622624280000|2021-06-02 08:58:00|1109.8|1109.2|1109.6|1109|1109.8|1109.2|1109.6|1109|236
1622624290000|2021-06-02 08:58:10|1109.4|1108.6|1109.2|1108.6|1109.4|1108.6|1109.2|1108.6|471
1622624310000|2021-06-02 08:58:30|1109|1108.4|1109|1108.4|1109|1108.6|1109|1108.4|265
1622624320000|2021-06-02 08:58:40|1109.2|1108.6|1109.6|1108.8|1109.8|1109.2|1109.2|1108.6|735
1622624330000|2021-06-02 08:58:50|1109.8|1109|1109.8|1109|1109.8|1109|1109.8|1109|0
1622624340000|2021-06-02 08:59:00|1110|1109.2|1110.2|1109.6|1110.2|1109.8|1110|1109.2|0
1622624360000|2021-06-02 08:59:20||1109.4||1109.2||1109.4||1109.2|0
1622624370000|2021-06-02 08:59:30|1110.4|1109.4|1110.8|1110.2|1111|1110.6|1110.4|1109.4|5565
1622624380000|2021-06-02 08:59:40|1111|1110.4|1111|1110.4|1111|1110.4|1111|1110.4|0
1622624400000|2021-06-02 09:00:00|1111.2|1110.6|1111.8|1111.2|1111.8|1111.2|1111.2|1110.6|1530
1622624410000|2021-06-02 09:00:10|1112|1111.4|1112|1111.4|1112|1111.4|1112|1111.4|0
1622624450000|2021-06-02 09:00:50|1111.8|1111.6|1112.4|1111.6|1112.4|1112|1111.8|1111.6|340
1622624460000|2021-06-02 09:01:00|1112.6|1111.8|1112.8|1112|1113|1112.2|1112.6|1111.8|830
1622624470000|2021-06-02 09:01:10|1113|1112.2|1113.4|1112.8|1113.4|1112.8|1113|1112.2|0
1622624480000|2021-06-02 09:01:20|1113.8|1113|1113|1112.6|1114|1113.6|1113|1112.6|11562
1622624490000|2021-06-02 09:01:30|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|1113.2|1112.8|0
1622624500000|2021-06-02 09:01:40|1113.4|1113|1113.6|1113|1113.8|1113.2|1113.4|1112.8|866
1622624510000|2021-06-02 09:01:50|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1622624520000|2021-06-02 09:02:00|1113.6|1113.4|1114|1113.4|1114|1113.6|1113.6|1113.2|1314
1622624530000|2021-06-02 09:02:10||1113.6||1113.6||1113.6||1113.6|0
1622624540000|2021-06-02 09:02:20|1113.6|1113.4|1114|1113.4|1114|1113.4|1113.4|1113.2|4000
1622624550000|2021-06-02 09:02:30|1113.4|1113.2|1113.4|1112.6|1113.4|1113.2|1113.2|1112.6|935
1622624560000|2021-06-02 09:02:40||1112.8||1112.8||1112.8||1112.8|0
1622624570000|2021-06-02 09:02:50|1113.2||1113.2||1113.4||1113.2||0
1622624590000|2021-06-02 09:03:10|1113.4||1113.4||1113.4||1113.2||0
1622624600000|2021-06-02 09:03:20|1113.2||1113.2||1113.4||1113.2||30
1622624610000|2021-06-02 09:03:30|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.4|1112.8|0
1622624620000|2021-06-02 09:03:40|1113.2||1113.2||1113.2||1113.2||0
1622624630000|2021-06-02 09:03:50|1113|1112.4|1113.4|1112.8|1113.4|1112.8|1112.8|1112.4|1500
1622624640000|2021-06-02 09:04:00|1113.2|1113|1113.6|1112.8|1113.6|1113|1113.2|1112.8|3700
1622624650000|2021-06-02 09:04:10||1113||1112.8||1113||1112.8|0
1622624660000|2021-06-02 09:04:20|1113.4||1113.4||1113.4||1113.4||0
1622624690000|2021-06-02 09:04:50|1113.6|1113|1113.8|1113.2|1113.8|1113.4|1113.6|1113|0
1622624700000|2021-06-02 09:05:00|1114|1113.4|1114.6|1114|1114.6|1114|1113.8|1113.4|2038
1622624710000|2021-06-02 09:05:10|1114.4|1114.2|1114.4|1114|1114.4|1114.2|1114.4|1114|888
1622624720000|2021-06-02 09:05:20|1114.2|1113.6|1114.6|1114|1114.6|1114|1114.2|1113.4|795
1622624730000|2021-06-02 09:05:30|1114.8|1114.2|1115|1114.6|1115|1114.6|1114.8|1114.2|500
1622624740000|2021-06-02 09:05:40|1115.2|1114.8|1115.2|1114.6|1115.4|1114.8|1115.2|1114.6|15787
1622624750000|2021-06-02 09:05:50|1115.4|1114.8|1115.4|1114.8|1115.4|1115|1115.4|1114.8|0
1622624760000|2021-06-02 09:06:00|1115.2|1114.6|1115.4|1114.8|1115.4|1115|1115.2|1114.6|0
1622624770000|2021-06-02 09:06:10|||||||||100
1622624780000|2021-06-02 09:06:20|1115.6|1115|1116|1115.4|1116|1115.4|1115.6|1114.8|871
1622624790000|2021-06-02 09:06:30|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|60
1622624810000|2021-06-02 09:06:50|1116.2|1115.6|1116.4|1115.8|1116.6|1116.2|1116.2|1115.6|1721
1622624820000|2021-06-02 09:07:00|1116.6|1116|1116.8|1116.2|1116.8|1116.4|1116.6|1116|1211
1622624830000|2021-06-02 09:07:10|1116.6|1116|1115.8|1115.2|1116.6|1116|1115.6|1115|100
1622624840000|2021-06-02 09:07:20|1116|1115.4|1115.8|1114.8|1116.2|1115.6|1115.6|1114.8|2894
1622624850000|2021-06-02 09:07:30|1115.6|1114.6|1115.6|1114.8|1115.6|1115|1115|1114.6|1338
1622624860000|2021-06-02 09:07:40|1115.4||1115.2||1115.4||1115.2||0
1622624890000|2021-06-02 09:08:10|1115.4|1115|1116.2|1115.4|1116.2|1115.6|1115.4|1114.8|791
1622624900000|2021-06-02 09:08:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|0
1622624910000|2021-06-02 09:08:30|1116.2|1115.8|1116.4|1115.8|1116.4|1115.8|1116.2|1115.8|0
1622624920000|2021-06-02 09:08:40|1116.2|1115.6|1115.8|1115.2|1116.2|1115.6|1115.4|1115.2|258
1622624960000|2021-06-02 09:09:20|1116|1115.4|1115.6|1115.2|1116|1115.6|1115.4|1115.2|461
1622624970000|2021-06-02 09:09:30|1115.8||1115.8||1115.8||1115.8||0
1622624990000|2021-06-02 09:09:50|1115.6|1114.8|1115.4|1114.6|1115.6|1115|1115.2|1114.6|127
1622625000000|2021-06-02 09:10:00|1115.6|1114.8|1115.6|1114.8|1115.6|1115|1115.4|1114.8|250
1622625050000|2021-06-02 09:10:50|1116.2|1116|1115.6|1115.2|1116.2|1116|1115.6|1115|10000
1622625060000|2021-06-02 09:11:00|1115.8|1115.4|1116.4|1115.8|1116.4|1115.8|1115.6|1115.4|1792
1622625070000|2021-06-02 09:11:10|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|474
1622625080000|2021-06-02 09:11:20|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|1103
1622625090000|2021-06-02 09:11:30|1116.6||1116.4||1116.6||1116.4||0
1622625100000|2021-06-02 09:11:40|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1
1622625110000|2021-06-02 09:11:50|1116.8|1116.4|1117|1116.6|1117.2|1116.6|1116.8|1116.4|876
1622625120000|2021-06-02 09:12:00|1116.8|1116.4|1116.8|1116.2|1117|1116.4|1116.6|1116|1132
1622625130000|2021-06-02 09:12:10|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|0
1622625150000|2021-06-02 09:12:30|1116.8|1116.2|1115.8|1115.2|1116.8|1116.2|1115.6|1115|3954
1622625160000|2021-06-02 09:12:40|1115.6|1115|1115|1114.4|1115.6|1115|1115|1114.4|836
1622625180000|2021-06-02 09:13:00|1114.8|1114.2|1114.8|1114.2|1114.8|1114.4|1114.8|1114.2|462
1622625200000|2021-06-02 09:13:20|1115|1114.4|1115|1114.2|1115.2|1114.4|1115|1114.2|0
1622625250000|2021-06-02 09:14:10||1114.4||1114.2||1114.4||1114.2|0
1622625300000|2021-06-02 09:15:00|1114.8|1114|1114.4|1114.2|1114.8|1114.4|1114|1113.6|10848
1622625310000|2021-06-02 09:15:10|1114.6|1114|1114.6|1114.2|1114.8|1114.2|1114.6|1114|0
1622625320000|2021-06-02 09:15:20|1114.4|1114|1114.4|1113.8|1114.4|1114.2|1114|1113.6|2529
1622625330000|2021-06-02 09:15:30|1114.2|1114|1114.2|1114|1114.2|1114|1114.2|1114|0
1622625360000|2021-06-02 09:16:00|1114|1113.8|1114.4|1113.8|1114.4|1113.8|1114|1113.6|250
1622625370000|2021-06-02 09:16:10|1114.6|1114|1114.4|1114.2|1114.6|1114.4|1114.4|1114|186
1622625380000|2021-06-02 09:16:20|1114.6|1114|1114.6|1114|1114.6|1114|1114.2|1113.6|164
1622625400000|2021-06-02 09:16:40||1114.2||1114.2||1114.2||1114.2|0
1622625410000|2021-06-02 09:16:50|1114.8|1114.4|1114.6|1114|1115|1114.6|1114.6|1114|991
1622625420000|2021-06-02 09:17:00|1114.8||1114.8||1114.8||1114.8||0
1622625430000|2021-06-02 09:17:10|1114.6|1113.8|1114|1113.6|1114.6|1113.8|1114|1113.6|1834
1622625440000|2021-06-02 09:17:20|1113.8||1114||1114||1113.8||0
1622625450000|2021-06-02 09:17:30|1113.8|1113.4|1113.8|1113.2|1113.8|1113.4|1113.8|1113.2|800
1622625460000|2021-06-02 09:17:40|1114|1113.4|1114|1113.6|1114|1113.6|1113.6|1113.4|1826
1622625470000|2021-06-02 09:17:50||1113.8||1113.8||1113.8||1113.8|0
1622625480000|2021-06-02 09:18:00|1114.2|1113.6|1114.6|1114|1114.6|1114|1114.2|1113.6|4081
1622625490000|2021-06-02 09:18:10|1114.4|1113.8|1114|1113.6|1114.4|1113.8|1113.8|1113.6|184
1622625540000|2021-06-02 09:19:00|1114.2|1113.8|1114.2|1113.6|1114.4|1113.8|1114.2|1113.6|0
1622625550000|2021-06-02 09:19:10|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1622625560000|2021-06-02 09:19:20||1114||1114||1114||1114|0
1622625570000|2021-06-02 09:19:30|1114.6||1114.6||1114.6||1114.6||0
1622625580000|2021-06-02 09:19:40|1114.8|1114.2|1114.8|1114.2|1115|1114.6|1114.8|1114.2|1070
1622625630000|2021-06-02 09:20:30|1114.6|1114|1115|1114.4|1115|1114.4|1114.6|1114|59
1622625640000|2021-06-02 09:20:40|1115.2|1114.6|1115.2|1114.6|1115.6|1115.2|1115.2|1114.6|1042
1622625650000|2021-06-02 09:20:50|1115||1115||1115||1115||0
1622625680000|2021-06-02 09:21:20|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|1114.8|1114.4|571
1622625690000|2021-06-02 09:21:30|1115||1115||1115||1115||0
1622625700000|2021-06-02 09:21:40|1114.8|1114.6|1115.2|1114.8|1115.6|1115.2|1114.8|1114.6|732
1622625710000|2021-06-02 09:21:50|1115.4|1115|1114.8|1114.4|1115.6|1115|1114.6|1114|7282
1622625720000|2021-06-02 09:22:00|1114.6|1114.6|1114.8|1114.2|1115.4|1115|1114.6|1114.2|3996
1622625730000|2021-06-02 09:22:10|1115|1114.4|1115|1114.4|1115|1114.6|1115|1114.4|1250
1622625740000|2021-06-02 09:22:20|1114.8||1114.8||1114.8||1114.8||0
1622625750000|2021-06-02 09:22:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|791
1622625760000|2021-06-02 09:22:40||1114.4||1114.2||1114.4||1114.2|200
1622625770000|2021-06-02 09:22:50|1114.6|1114.4|1114.8|1114.4|1114.8|1114.4|1114.4|1114.4|0
1622625780000|2021-06-02 09:23:00|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|0
1622625790000|2021-06-02 09:23:10|1115|1114.4|1115.4|1115|1115.4|1115|1115|1114.4|2012
1622625820000|2021-06-02 09:23:40|1115.2|1114.8|1115.4|1114.8|1115.4|1115|1115|1114.6|279
1622625840000|2021-06-02 09:24:00|1115.2||1115.2||1115.2||1115.2||0
1622625850000|2021-06-02 09:24:10|1115.4|1115|1115.6|1115|1115.6|1115|1115.4|1115|350
1622625870000|2021-06-02 09:24:30|1115.4||1115.4||1115.4||1115.4||0
1622625880000|2021-06-02 09:24:40|1115.6||1115.4||1115.6||1115.4||0
1622625890000|2021-06-02 09:24:50|1115.6||1115.4||1115.6||1115.4||0
1622625910000|2021-06-02 09:25:10|1115.2|1114.8|1115.4|1114.8|1115.4|1114.8|1115|1114.6|581
1622625950000|2021-06-02 09:25:50||1115||1115||1115||1115|20
1622625960000|2021-06-02 09:26:00|1115.2|1114.8|1115.4|1115|1115.4|1115|1115.2|1114.6|0
1622625970000|2021-06-02 09:26:10||1115.2||1115||1115.2||1115|40
1622626010000|2021-06-02 09:26:50|1115.6|1115.2|1115.6|1115|1115.8|1115.4|1115.6|1115|542
1622626030000|2021-06-02 09:27:10|1115.8|1115.2|1116|1115.4|1116|1115.6|1115.8|1115.2|0
1622626040000|2021-06-02 09:27:20||1115.6||1115.6||1115.6||1115.6|0
1622626060000|2021-06-02 09:27:40|1116.2|1115.8|1116|1115.6|1116.4|1116|1116|1115.6|1792
1622626070000|2021-06-02 09:27:50||1115.4||1115.4||1115.4||1115.4|0
1622626110000|2021-06-02 09:28:30|1115.8||1116||1116||1115.8||0
1622626120000|2021-06-02 09:28:40|1115.8||1115.8||1115.8||1115.8||0
1622626130000|2021-06-02 09:28:50|1116||1116||1116||1116||0
1622626140000|2021-06-02 09:29:00|1116.2|1115.6|1116.2|1115.8|1116.2|1115.8|1116.2|1115.6|0
1622626150000|2021-06-02 09:29:10|1116.4|1116|1115.8|1115.4|1116.4|1116|1115.8|1115.4|1100
1622626200000|2021-06-02 09:30:00|1116|1115.6|1116|1115.4|1116|1115.6|1116|1115.4|250
1622626210000|2021-06-02 09:30:10|1115.8||1115.8||1115.8||1115.8||500
1622626220000|2021-06-02 09:30:20|1116|1115.6|1116|1115.6|1116|1115.6|1116|1115.6|100
1622626290000|2021-06-02 09:31:30|1115.8|1115.4|1115.8|1115.4|1115.8|1115.4|1115.6|1115.4|181
1622626300000|2021-06-02 09:31:40|1115.6|1115.2|1115.8|1115.4|1115.8|1115.4|1115.4|1115.2|558
1622626310000|2021-06-02 09:31:50|1115.6|1115.2|1115.6|1115.2|1115.6|1115.2|1115.4|1115.2|140
1622626320000|2021-06-02 09:32:00|1115.8|1115.4|1116|1115.4|1116|1115.6|1115.8|1115.4|0
1622626330000|2021-06-02 09:32:10|1116.2|1115.6|1115.8|1115.2|1116.2|1116|1115.4|1115.2|11175
1622626340000|2021-06-02 09:32:20|1115.6||1115.6||1115.6||1115.6||0
1622626360000|2021-06-02 09:32:40||1115.4||1115.2||1115.4||1115.2|2928
1622626370000|2021-06-02 09:32:50|||||||||200
1622626380000|2021-06-02 09:33:00|1115.8|1115.4|1116.4|1116|1116.4|1116.2|1115.8|1115.4|6577
1622626390000|2021-06-02 09:33:10|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.4|1116|550
1622626400000|2021-06-02 09:33:20|1116.6|1116.2|1116.4|1116.2|1116.6|1116.2|1116.4|1116|1510
1622626410000|2021-06-02 09:33:30|1116.6||1116.6||1116.6||1116.6||0
1622626430000|2021-06-02 09:33:50|||||||||35
1622626440000|2021-06-02 09:34:00|1116.4|1116|1116.4|1115.8|1116.4|1116|1116.2|1115.8|2167
1622626460000|2021-06-02 09:34:20|1116.6|1116|1116.6|1116.2|1116.6|1116.2|1116.6|1116|0
1622626470000|2021-06-02 09:34:30|1116.8|1116.4|1116.8|1116.4|1117|1116.4|1116.8|1116.4|365
1622626480000|2021-06-02 09:34:40|1116.6|1116.6|1116.8|1116.4|1116.8|1116.6|1116.6|1116.4|60
1622626490000|2021-06-02 09:34:50|1116.6|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|18
1622626500000|2021-06-02 09:35:00||1116.4||1116||1116.4||1116|11
1622626510000|2021-06-02 09:35:10|1116.4|1116.2|1116.6|1116.2|1116.6|1116.2|1116.4|1116.2|0
1622626520000|2021-06-02 09:35:20|1116.4|1116|1116.4|1116.2|1116.4|1116.2|1116.2|1116|4650
1622626540000|2021-06-02 09:35:40|1116.6|1116.4|1116.6|1116.4|1116.6|1116.4|1116.6|1116.4|8117
1622626550000|2021-06-02 09:35:50|1116.4|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1116|3351
1622626560000|2021-06-02 09:36:00|1116.6|1116.2|1116.6|1116|1116.6|1116.4|1116.4|1116|316
1622626570000|2021-06-02 09:36:10||1116.2||1116.4||1116.4||1116.2|0
1622626580000|2021-06-02 09:36:20|||||||||165
1622626590000|2021-06-02 09:36:30|1116.8|1116.6|1117.2|1116.8|1117.6|1117.2|1116.8|1116.6|4102
1622626600000|2021-06-02 09:36:40|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.6|231
1622626630000|2021-06-02 09:37:10|1116.8|1116.4|1117|1116.4|1117|1116.4|1116.6|1116.2|563
1622626640000|2021-06-02 09:37:20|1117.6|1117.4|1117.2|1116.8|1118.2|1117.6|1117.2|1116.8|26946
1622626660000|2021-06-02 09:37:40||1117||1117||1117||1116.8|3967
1622626670000|2021-06-02 09:37:50|1117.4|1116.8|1117.6|1117.2|1118.2|1117.8|1117.4|1116.8|1120
1622626680000|2021-06-02 09:38:00|1117.4|1117|1117.6|1117.2|1117.6|1117.2|1117.2|1116.8|625
1622626690000|2021-06-02 09:38:10|1117.4|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|189
1622626700000|2021-06-02 09:38:20|1117|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|2849
1622626710000|2021-06-02 09:38:30|1116.8||1117||1117.2||1116.8||500
1622626730000|2021-06-02 09:38:50|||||||||110
1622626740000|2021-06-02 09:39:00|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|250
1622626770000|2021-06-02 09:39:30|1116.4|1116.2|1116.8|1116.2|1117|1116.2|1116.4|1116|2000
1622626780000|2021-06-02 09:39:40|1117|1116.4|1117.2|1116.6|1117.2|1116.6|1117|1116.4|90
1622626800000|2021-06-02 09:40:00|1117|1116.4|1117|1116.4|1117|1116.4|1117|1116.4|0
1622626810000|2021-06-02 09:40:10||1116.6||1116.4||1116.6||1116.4|0
1622626820000|2021-06-02 09:40:20|1116.8|1116.6|1117.4|1117|1117.4|1117|1116.8|1116.6|500
1622626830000|2021-06-02 09:40:30|1117.6|1117.2|1117.8|1117.2|1117.8|1117.4|1117.6|1117.2|0
1622626850000|2021-06-02 09:40:50|1118|1117.4|1118.2|1117.8|1118.6|1118|1118|1117.4|936
1622626890000|2021-06-02 09:41:30|1118|1117.6|1118|1117.4|1118|1117.6|1117.6|1117.4|2249
1622626900000|2021-06-02 09:41:40|1117.8|1117.2|1117.6|1117|1117.8|1117.2|1117.4|1117|0
1622626910000|2021-06-02 09:41:50|1117.4|1117.2|1118|1117.6|1118|1117.6|1117.4|1117.2|700
1622626920000|2021-06-02 09:42:00|1117.8|1117.4|1118|1117.4|1118|1117.4|1117.8|1117.4|1036
1622626940000|2021-06-02 09:42:20|1118.2|1117.6|1118|1117.4|1118.2|1117.8|1118|1117.4|35
1622626950000|2021-06-02 09:42:30|1117.8||1118||1118||1117.8||0
1622626960000|2021-06-02 09:42:40|1118.2|1117.6|1118|1117.4|1118.2|1117.6|1118|1117.4|0
1622626970000|2021-06-02 09:42:50|1117.4|1117.2|1117.8|1117.4|1117.8|1117.4|1117.4|1117.2|4444
1622626980000|2021-06-02 09:43:00|1118|1117.6|1118.2|1117.8|1118.2|1117.8|1118|1117.6|250
1622626990000|2021-06-02 09:43:10|1118|1117.6|1118|1117.4|1118|1117.6|1118|1117.4|225
1622627000000|2021-06-02 09:43:20|1118.2|1117.6|1118.2|1117.8|1118.4|1118|1118.2|1117.6|500
1622627010000|2021-06-02 09:43:30|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1118|1117.6|111
1622627020000|2021-06-02 09:43:40|1118.6||1118.6||1118.6||1118.6||0
1622627030000|2021-06-02 09:43:50|1118.4||1118.4||1118.4||1118.4||0
1622627040000|2021-06-02 09:44:00|1118.2|1117.6|1118.2|1117.8|1118.8|1118.2|1118|1117.4|5906
1622627060000|2021-06-02 09:44:20|1118||1118.2||1118.2||1118||0
1622627070000|2021-06-02 09:44:30|||||||||130
1622627100000|2021-06-02 09:45:00|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1118|1117.4|271
1622627110000|2021-06-02 09:45:10|1118.6|1118|1118.2|1117.8|1118.6|1118|1118|1117.8|1300
1622627140000|2021-06-02 09:45:40|1118.4|1118|1118.2|1117.8|1118.6|1118.2|1118.2|1117.8|1480
1622627150000|2021-06-02 09:45:50|1118|1117.6|1117.6|1117.2|1118|1117.6|1117.4|1117.2|956
1622627160000|2021-06-02 09:46:00|1117.2|1117|1117.4|1117|1117.6|1117.2|1117.2|1117|1505
1622627210000|2021-06-02 09:46:50|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1117.6|1117.2|1
1622627220000|2021-06-02 09:47:00||1117||1117||1117||1117|0
1622627260000|2021-06-02 09:47:40|1117.4|1116.8|1116.8|1116.4|1117.4|1116.8|1116.8|1116.4|1931
1622627280000|2021-06-02 09:48:00|1117|1116.6|1117|1116.4|1117.4|1116.8|1117|1116.4|250
1622627290000|2021-06-02 09:48:10|1117.2|1116.6|1117.4|1116.8|1117.4|1117|1117.2|1116.6|700
1622627300000|2021-06-02 09:48:20|1117.2|1116.6|1117|1116.6|1117.4|1116.6|1116.8|1116.4|1050
1622627320000|2021-06-02 09:48:40|1116.8|1116.4|1116.6|1116|1116.8|1116.4|1116.4|1116|674
1622627330000|2021-06-02 09:48:50|1116.4||1116.4||1116.4||1116.4||0
1622627340000|2021-06-02 09:49:00|||||||||50
1622627350000|2021-06-02 09:49:10|1116.2||1116.4||1116.4||1116.2||503
1622627360000|2021-06-02 09:49:20|1116|1115.8|1116|1115.6|1116|1115.8|1115.2|1115|8154
1622627380000|2021-06-02 09:49:40|1116.2|1115.8|1116.4|1116|1116.4|1116|1116|1115.8|1675
1622627410000|2021-06-02 09:50:10|1116.6|1116.2|1116.8|1116.2|1116.8|1116.4|1116.4|1116.2|66
1622627430000|2021-06-02 09:50:30|1117||1116.8||1117||1116.8||0
1622627460000|2021-06-02 09:51:00|1116|1115.8|1116.6|1116|1116.8|1116.4|1116|1115.8|7558
1622627470000|2021-06-02 09:51:10||1116.2||1116||1116.2||1116|300
1622627490000|2021-06-02 09:51:30|1116.4|1115.6|1115.8|1115.4|1116.4|1115.6|1115.6|1115.4|2971
1622627500000|2021-06-02 09:51:40|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|1082
1622627510000|2021-06-02 09:51:50|1116.4|1116|1116.2|1115.8|1116.4|1116|1115.8|1115.4|14077
1622627520000|2021-06-02 09:52:00|1116.4||1116.4||1116.4||1116.4||0
1622627530000|2021-06-02 09:52:10|1116.6|1116|1116.8|1116.2|1116.8|1116.2|1116.6|1115.8|186
1622627560000|2021-06-02 09:52:40|1116.6|1116|1116.4|1115.8|1116.6|1116.2|1116.4|1115.6|1599
1622627570000|2021-06-02 09:52:50|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|1116.2|1115.6|0
1622627600000|2021-06-02 09:53:20|1116.4|1115.8|1116.4|1115.8|1116.4|1116|1116.4|1115.8|0
1622627610000|2021-06-02 09:53:30|1116.6|1116|1116.4|1115.8|1116.6|1116|1116.2|1115.8|1000
1622627620000|2021-06-02 09:53:40|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1622627630000|2021-06-02 09:53:50|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116.2|1115.8|0
1622627640000|2021-06-02 09:54:00|1116.4||1116.4||1116.4||1116.4||0
1622627660000|2021-06-02 09:54:20|1116.6|1116|1116.8|1116.2|1116.8|1116.4|1116.6|1116|0
1622627680000|2021-06-02 09:54:40|1116.6|1116|1116.8|1116|1116.8|1116|1116.4|1115.8|0
1622627690000|2021-06-02 09:54:50||1116.2||1116.2||1116.2||1116.2|0
1622627700000|2021-06-02 09:55:00|1116.6|1116.4|1116.6|1116.2|1116.6|1116.6|1116.6|1116.2|500
1622627710000|2021-06-02 09:55:10|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|179
1622627720000|2021-06-02 09:55:20|1116.4||1116.4||1116.4||1116.4||0
1622627730000|2021-06-02 09:55:30|1116.2||1116.2||1116.2||1116.2||0
1622627750000|2021-06-02 09:55:50|1116||1116.2||1116.2||1116||0
1622627760000|2021-06-02 09:56:00|1116|1115.6|1116|1115.6|1116.4|1115.8|1116|1115.6|2000
1622627770000|2021-06-02 09:56:10|1116.2||1116.2||1116.2||1116.2||0
1622627780000|2021-06-02 09:56:20||1115.8||1115.6||1115.8||1115.6|0
1622627790000|2021-06-02 09:56:30|1116|1115.4|1115.2|1115|1116|1115.4|1115.2|1115|807
1622627800000|2021-06-02 09:56:40|1115.4|1114.8|1115.6|1114.8|1115.6|1115|1115|1114.6|577
1622627820000|2021-06-02 09:57:00|1115.4||1115.4||1115.4||1115.2||0
1622627830000|2021-06-02 09:57:10|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|1115.2|1114.6|0
1622627840000|2021-06-02 09:57:20|1115.4|1114.8|1115.8|1115.2|1116|1115.4|1115.4|1114.8|3210
1622627850000|2021-06-02 09:57:30|1115.6|1115.4|1115.4|1114.8|1115.8|1115.4|1115.2|1114.8|3365
1622627860000|2021-06-02 09:57:40|1115.6|1115|1115.8|1115.2|1115.8|1115.4|1115.6|1115|2000
1622627870000|2021-06-02 09:57:50||1115.4||1115.2||1115.4||1115.2|0
1622627880000|2021-06-02 09:58:00||1115.4||1115.2||1115.4||1115.2|0
1622627890000|2021-06-02 09:58:10|1116|1115.4|1116|1115.4|1116|1115.4|1116|1115.4|892
1622627910000|2021-06-02 09:58:30|1116.2||1116.2||1116.2||1116.2||0
1622627920000|2021-06-02 09:58:40|1116.4|1115.6|1116.4|1116|1116.4|1116|1116.4|1115.6|0
1622627950000|2021-06-02 09:59:10|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1116|1115.4|639
1622627970000|2021-06-02 09:59:30|1115.8||1115.8||1115.8||1115.8||20
1622627980000|2021-06-02 09:59:40|1116|1115.6|1116.2|1115.8|1116.4|1116|1116|1115.6|1551
1622628000000|2021-06-02 10:00:00|1116.4|1116.2|1116.4|1115.8|1116.6|1116.2|1116.4|1115.8|538
1622628010000|2021-06-02 10:00:10|1116.2|1115.6|1115.8|1115.4|1116.2|1115.6|1115.8|1115.4|929
1622628020000|2021-06-02 10:00:20|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.2|1115|781
1622628040000|2021-06-02 10:00:40|1115.6||1115.4||1115.6||1115.4||0
1622628050000|2021-06-02 10:00:50|1115.2|1114.8|1115|1114.6|1115.2|1114.8|1115|1114.6|175
1622628060000|2021-06-02 10:01:00|1114.8|1114.4|1114.4|1114|1114.8|1114.4|1114.4|1114|998
1622628070000|2021-06-02 10:01:10||1114.2||1114.2||1114.2||1114.2|2178
1622628090000|2021-06-02 10:01:30|1114.6|1114.4|1115|1114.4|1115|1114.6|1114.4|1114.4|2174
1622628100000|2021-06-02 10:01:40|1114.8||1114.8||1114.8||1114.8||0
1622628120000|2021-06-02 10:02:00|1115||1115||1115||1115||0
1622628150000|2021-06-02 10:02:30|1114.8||1114.8||1114.8||1114.8||150
1622628160000|2021-06-02 10:02:40|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.2|1114|602
1622628190000|2021-06-02 10:03:10|1114.4||1114.4||1114.4||1114.4||10
1622628200000|2021-06-02 10:03:20|1114.6||1114.4||1114.6||1114.4||0
1622628220000|2021-06-02 10:03:40|1114.2|1113.8|1114.4|1113.8|1114.4|1114|1113.6|1113.2|3540
1622628240000|2021-06-02 10:04:00|1114.2|1113.6|1114|1113.4|1114.2|1113.6|1113.8|1113.2|691
1622628290000|2021-06-02 10:04:50|1113.8|1113.6|1114.2|1113.6|1114.2|1113.8|1113.8|1113.6|337
1622628300000|2021-06-02 10:05:00|1114|1113.4|1113.2|1112.6|1114|1113.4|1113.2|1112.6|5354
1622628310000|2021-06-02 10:05:10|1113||1113||1113||1113||0
1622628320000|2021-06-02 10:05:20|1112.8|1112.4|1113|1112.4|1113|1112.4|1112.6|1112.2|214
1622628330000|2021-06-02 10:05:30||1112.6||1112.6||1112.6||1112.6|0
1622628340000|2021-06-02 10:05:40|1113.2|1112.8|1113.6|1113.2|1113.6|1113.2|1113.2|1112.6|438
1622628360000|2021-06-02 10:06:00|1113.8||1113.8||1113.8||1113.8||0
1622628370000|2021-06-02 10:06:10|1114|1113.4|1114|1113.6|1114.2|1114|1113.8|1113.4|963
1622628380000|2021-06-02 10:06:20|1114.2|1113.8|1114.4|1114|1114.4|1114|1114.2|1113.8|117
1622628390000|2021-06-02 10:06:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.4|1114.6|1114|0
1622628400000|2021-06-02 10:06:40|1114.6|1114.4|1114.4|1114|1114.6|1114.4|1114.2|1114|2111
1622628420000|2021-06-02 10:07:00|1114.6||1114.6||1114.6||1114.6||896
1622628430000|2021-06-02 10:07:10||1114.2||1114||1114.2||1114|155
1622628440000|2021-06-02 10:07:20|1114.8|1114.2|1114.8|1114.4|1114.8|1114.4|1114.8|1114.2|0
1622628450000|2021-06-02 10:07:30|1114.6|1114.2|1114.8|1114.2|1114.8|1114.2|1114.6|1114.2|1317
1622628460000|2021-06-02 10:07:40|1115|1114.4|1114.8|1114.2|1115|1114.4|1114.6|1114.2|0
1622628470000|2021-06-02 10:07:50|1115|1114.4|1114.8|1114.2|1115|1114.4|1114.8|1114.2|1000
1622628480000|2021-06-02 10:08:00||1114||1114||1114||1114|0
1622628520000|2021-06-02 10:08:40|1114.6|1113.8|1114.4|1113.8|1114.6|1113.8|1114.4|1113.8|0
1622628530000|2021-06-02 10:08:50|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|8711
1622628540000|2021-06-02 10:09:00|1114.2|1114.2|1114.6|1114|1114.6|1114.2|1114.2|1114|250
1622628560000|2021-06-02 10:09:20|1114.4|1113.8|1113.8|1113.4|1114.4|1113.8|1113.8|1113.4|1205
1622628570000|2021-06-02 10:09:30|1113.6|1113.2|1113.8|1113.2|1113.8|1113.2|1113.4|1113|881
1622628580000|2021-06-02 10:09:40|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|269
1622628630000|2021-06-02 10:10:30|1113.6|1113.4|1113.4|1112.8|1113.6|1113.4|1113.4|1112.8|956
1622628640000|2021-06-02 10:10:40|1113.6|1113|1113.8|1113.2|1113.8|1113.2|1113.6|1113|1750
1622628650000|2021-06-02 10:10:50|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1622628660000|2021-06-02 10:11:00|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1622628670000|2021-06-02 10:11:10|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1622628680000|2021-06-02 10:11:20|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.2|1112.8|0
1622628690000|2021-06-02 10:11:30|1113.2|1112.6|1113.2|1112.8|1113.2|1112.8|1113.2|1112.6|0
1622628700000|2021-06-02 10:11:40||1112.6||1112.6||1112.8||1112.6|101
1622628720000|2021-06-02 10:12:00||1112.8||1112.8||1112.8||1112.8|0
1622628730000|2021-06-02 10:12:10|1113.4|1113|1113.8|1113.4|1114|1113.6|1113.4|1113|591
1622628740000|2021-06-02 10:12:20||1113.2||1113.4||1113.4||1113.2|0
1622628750000|2021-06-02 10:12:30|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|1113.6|1113.2|0
1622628760000|2021-06-02 10:12:40|1113.8|1113|1113.6|1113|1113.8|1113|1113.6|1113|0
1622628800000|2021-06-02 10:13:20|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|1113.4|1112.8|0
1622628810000|2021-06-02 10:13:30|1113.6|1113|1114|1113.6|1114|1113.8|1113.4|1113|307
1622628850000|2021-06-02 10:14:10|1113.8|1113.4|1113.2|1112.6|1113.8|1113.4|1112.8|1112.4|1877
1622628870000|2021-06-02 10:14:30|1113||1113||1113||1113||250
1622628880000|2021-06-02 10:14:40|1113.2||1113.2||1113.2||1113.2||0
1622628890000|2021-06-02 10:14:50|1113||1113.2||1113.2||1113||60
1622628900000|2021-06-02 10:15:00|1113.4|1112.8|1113.6|1113|1113.6|1113|1113.4|1112.8|1470
1622628910000|2021-06-02 10:15:10|1113.8|1113.2|1114|1113.4|1114|1113.6|1113.6|1113.2|478
1622628920000|2021-06-02 10:15:20||1113.6||1113.6||1113.6||1113.6|0
1622628930000|2021-06-02 10:15:30|1114.2||1114.2||1114.2||1114.2||0
1622628940000|2021-06-02 10:15:40|1114|1113.8|1113.8|1113.4|1114|1113.8|1113.6|1113.4|341
1622628950000|2021-06-02 10:15:50|1114||1114||1114||1114||0
1622628970000|2021-06-02 10:16:10|1113.8|1113.6|1114|1113.4|1114|1113.8|1113.8|1113.4|1827
1622629000000|2021-06-02 10:16:40|1113.8|1113.6|1114|1113.6|1114|1113.6|1113.8|1113.6|794
1622629010000|2021-06-02 10:16:50|1114.2|1113.8|1114.4|1114|1114.6|1114|1114.2|1113.8|117
1622629020000|2021-06-02 10:17:00|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.4|1114.2|0
1622629040000|2021-06-02 10:17:20|1114.4|1114|1114.4|1114|1114.4|1114|1114.2|1114|281
1622629050000|2021-06-02 10:17:30|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|1114.6|1114.2|0
1622629060000|2021-06-02 10:17:40|1114.4|1114|1114.4|1114|1114.4|1114|1114.4|1114|0
1622629070000|2021-06-02 10:17:50|1114.6|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114.2|856
1622629080000|2021-06-02 10:18:00|1114.6|1114.2|1114.6|1114|1114.6|1114.2|1114.4|1114|0
1622629100000|2021-06-02 10:18:20|1114.4|1113.8|1114.4|1114|1114.4|1114|1114|1113.8|590
1622629110000|2021-06-02 10:18:30|1114.2|1113.8|1114.2|1113.8|1114.4|1113.8|1114|1113.4|420
1622629120000|2021-06-02 10:18:40|1114|1113.6|1113.4|1112.8|1114|1113.6|1113.2|1112.8|988
1622629130000|2021-06-02 10:18:50|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1622629140000|2021-06-02 10:19:00||1112.4||1112.4||1112.4||1112.4|0
1622629150000|2021-06-02 10:19:10|1113.4|1112.6|1113.6|1113|1113.6|1113|1113.4|1112.6|2296
1622629160000|2021-06-02 10:19:20|1113.4|1113.2|1113.8|1113.2|1113.8|1113.2|1113.4|1113|1000
1622629180000|2021-06-02 10:19:40|1114|1113.4|1114|1113.4|1114|1113.6|1113.8|1113.4|384
1622629190000|2021-06-02 10:19:50|1114.2|1113.6|1113.8|1113.2|1114.2|1113.8|1113.8|1113.2|250
1622629200000|2021-06-02 10:20:00|1113.6|1113.4|1113.8|1113.2|1113.8|1113.4|1113.6|1113.2|0
1622629210000|2021-06-02 10:20:10|1113.6|1113|1113.6|1113|1113.6|1113|1113.6|1113|0
1622629220000|2021-06-02 10:20:20|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1622629240000|2021-06-02 10:20:40|1113.6|1113.4|1113.6|1113|1113.6|1113.4|1113.6|1113|90
1622629250000|2021-06-02 10:20:50||1113.2||1113.2||1113.2||1113.2|0
1622629260000|2021-06-02 10:21:00|1113.4|1113|1113.4|1112.8|1113.4|1113|1113.2|1112.6|1136
1622629290000|2021-06-02 10:21:30|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1622629310000|2021-06-02 10:21:50|1113|1112.4|1112.6|1112.2|1113|1112.6|1112.4|1112|1560
1622629330000|2021-06-02 10:22:10|1112.4|1112|1111.6|1111|1112.4|1112|1111.4|1111|10886
1622629360000|2021-06-02 10:22:40|1111.4|1110.8|1110.8|1110.4|1111.4|1110.8|1110.2|1110|6672
1622629370000|2021-06-02 10:22:50|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.6|1110|183
1622629400000|2021-06-02 10:23:20|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|0
1622629410000|2021-06-02 10:23:30|1111|1110.4|1110.8|1110.2|1111|1110.4|1110.8|1110.2|500
1622629420000|2021-06-02 10:23:40|1110.6|1110|1110.8|1110.2|1110.8|1110.2|1110.6|1110|0
1622629430000|2021-06-02 10:23:50|1110.6|1110|1110.6|1110.2|1110.8|1110.4|1110.4|1110|554
1622629440000|2021-06-02 10:24:00|1110.8|1110|1110.8|1110.2|1110.8|1110.2|1110.8|1110|0
1622629450000|2021-06-02 10:24:10|1111|1110.4|1111|1110.4|1111|1110.8|1110.8|1110.4|270
1622629460000|2021-06-02 10:24:20|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1110.8|1110.2|1977
1622629500000|2021-06-02 10:25:00|1110.6|1110|1110.6|1110|1110.6|1110|1110.4|1110|198
1622629510000|2021-06-02 10:25:10|1110.4||1110.4||1110.4||1110.4||80
1622629520000|2021-06-02 10:25:20|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110.2|0
1622629540000|2021-06-02 10:25:40|1110.6|1110|1110.4|1110|1110.6|1110|1110.4|1110|0
1622629550000|2021-06-02 10:25:50|1110.6|1110.2|1110.4|1110|1110.8|1110.2|1110.2|1110|3614
1622629560000|2021-06-02 10:26:00|1110.2|1109.8|1109.8|1109.4|1110.6|1110.2|1109.8|1109.2|2862
1622629570000|2021-06-02 10:26:10|1110|1109.2|1109.4|1109|1110|1109.2|1109.2|1109|712
1622629580000|2021-06-02 10:26:20|1109.2|1108.8|1109.4|1108.8|1109.4|1109|1109|1108.4|913
1622629590000|2021-06-02 10:26:30|1109.6|1109|1109.2|1108.8|1109.6|1109.2|1109.2|1108.8|1949
1622629600000|2021-06-02 10:26:40|1109.4||1109.4||1109.4||1109.4||0
1622629610000|2021-06-02 10:26:50|1109.2|1109|1109.6|1109|1109.6|1109.2|1109.2|1109|75
1622629620000|2021-06-02 10:27:00|1109.4|1108.8|1109.2|1108.8|1109.4|1108.8|1109.2|1108.8|0
1622629630000|2021-06-02 10:27:10|1109.4||1109.4||1109.4||1109.4||0
1622629650000|2021-06-02 10:27:30|1109.2||1109.4||1109.4||1109.2||100
1622629660000|2021-06-02 10:27:40|1109|1109|1109.4|1108.8|1109.6|1109|1109|1108.8|1805
1622629670000|2021-06-02 10:27:50||1108.6||1108.6||1108.6||1108.6|0
1622629680000|2021-06-02 10:28:00|1109.2|1108.4|1108.4|1107.8|1109.2|1108.4|1107.8|1107.4|6672
1622629690000|2021-06-02 10:28:10|1108.2||1108.4||1108.4||1108.2||0
1622629700000|2021-06-02 10:28:20|1108.6|1108|1108.8|1108.4|1108.8|1108.4|1108.6|1107.8|0
1622629710000|2021-06-02 10:28:30|1109|1108.6|1108.8|1108.4|1109|1108.6|1108.8|1108.4|0
1622629720000|2021-06-02 10:28:40|1109|1108.6|1109|1108.4|1109|1108.6|1108.8|1108.4|464
1622629730000|2021-06-02 10:28:50|1109.2|1108.6|1109.4|1108.8|1109.4|1108.8|1109.2|1108.6|2500
1622629740000|2021-06-02 10:29:00||1109||1109||1109||1109|0
1622629790000|2021-06-02 10:29:50|1109.6|1109.2|1110|1109.4|1110|1109.6|1109.6|1109.2|2551
1622629800000|2021-06-02 10:30:00|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.6|1109.2|500
1622629820000|2021-06-02 10:30:20|||||||||500
1622629850000|2021-06-02 10:30:50|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|0
1622629860000|2021-06-02 10:31:00|1110.2|1109.6|1110.4|1109.8|1110.4|1110|1110.2|1109.6|0
1622629870000|2021-06-02 10:31:10|1110.6|1110|1110.6|1109.8|1110.8|1110|1110.6|1109.8|754
1622629880000|2021-06-02 10:31:20|1110.4|1109.6|1109.8|1109.2|1110.4|1109.6|1109.6|1109.2|0
1622629890000|2021-06-02 10:31:30|1110|1109.4|1109.8|1109.2|1110.2|1109.4|1109.8|1109.2|0
1622629920000|2021-06-02 10:32:00|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|0
1622629940000|2021-06-02 10:32:20||1109.8||1110||1110||1109.8|0
1622629950000|2021-06-02 10:32:30|1110.4|1110.2|1110|1109.4|1110.4|1110.2|1110|1109.4|1460
1622629970000|2021-06-02 10:32:50|1109.8|1109.2|1110|1109.4|1110|1109.4|1109.6|1109.2|1000
1622629980000|2021-06-02 10:33:00|1109.8|1109.2|1109.2|1108.6|1109.8|1109.4|1109.2|1108.6|880
1622629990000|2021-06-02 10:33:10|1109|1108.4|1108.8|1108.2|1109|1108.4|1108.8|1108.2|250
1622630000000|2021-06-02 10:33:20|1108.6||1108.6||1108.8||1108.6||0
1622630020000|2021-06-02 10:33:40|1108.4|1108|1108.4|1108|1108.4|1108|1108.4|1108|0
1622630030000|2021-06-02 10:33:50|1108.6|1108.2|1108.6|1108.2|1108.6|1108.4|1108.6|1108.2|1114
1622630040000|2021-06-02 10:34:00|1108.4|1107.8|1108.6|1108|1108.6|1108|1108.4|1107.8|3000
1622630050000|2021-06-02 10:34:10|1108.4||1108.4||1108.4||1108.4||1900
1622630080000|2021-06-02 10:34:40|1108.6|1108.2|1108|1107.6|1108.6|1108.2|1108|1107.6|1926
1622630090000|2021-06-02 10:34:50|1107.8|1107.4|1107.4|1107|1107.8|1107.4|1107.4|1107|550
1622630100000|2021-06-02 10:35:00|1107.2|1106.8|1107.2|1106.6|1107.2|1106.8|1107.2|1106.6|0
1622630110000|2021-06-02 10:35:10|1107.4|1106.8|1107.6|1107.2|1107.6|1107.4|1107.4|1106.8|2310
1622630130000|2021-06-02 10:35:30|1107.8|1107.4|1107.8|1107.2|1108|1107.6|1107.8|1107.2|835
1622630160000|2021-06-02 10:36:00|1108|1107.8|1108|1107.6|1108.2|1107.8|1107.8|1107.2|3000
1622630170000|2021-06-02 10:36:10|1107.8|1107.4|1107.2|1106.4|1107.8|1107.4|1107.2|1106.4|1432
1622630180000|2021-06-02 10:36:20|1107|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.4|150
1622630190000|2021-06-02 10:36:30|1106.8|1106.2|1107|1106.4|1107|1106.4|1106.8|1106.2|500
1622630200000|2021-06-02 10:36:40||1106.6||1106.4||1106.6||1106.4|0
1622630210000|2021-06-02 10:36:50||1106.6||1106.4||1106.6||1106.4|0
1622630240000|2021-06-02 10:37:20|1106.8|1106.2|1106.6|1106.2|1106.8|1106.2|1106.6|1106.2|0
1622630250000|2021-06-02 10:37:30|1106.8|1106.4|1107|1106.6|1107.2|1106.8|1106.8|1106.4|4770
1622630260000|2021-06-02 10:37:40|1107.2|1106.8|1107.2|1107|1107.2|1107|1107.2|1106.8|0
1622630270000|2021-06-02 10:37:50|1107.4|1107.2|1107.4|1106.8|1107.4|1107.2|1107.4|1106.8|656
1622630280000|2021-06-02 10:38:00|1107.2|1106.6|1107.4|1106.8|1107.4|1106.8|1107.2|1106.6|400
1622630290000|2021-06-02 10:38:10|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|0
1622630300000|2021-06-02 10:38:20|1107.4|1106.8|1107.4|1107|1107.4|1107|1107.4|1106.8|654
1622630310000|2021-06-02 10:38:30|1107.2|1106.8|1107|1106.4|1107.2|1107|1107|1106.4|0
1622630330000|2021-06-02 10:38:50|1106.8|1106.6|1106.8|1106.4|1106.8|1106.6|1106.8|1106.4|380
1622630380000|2021-06-02 10:39:40|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|734
1622630400000|2021-06-02 10:40:00|1106.4|1105.8|1106.2|1105.6|1106.4|1105.8|1106|1105.4|10264
1622630410000|2021-06-02 10:40:10|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|0
1622630440000|2021-06-02 10:40:40|1106.4|1106|1107.4|1107|1107.4|1107|1106.4|1105.8|2233
1622630460000|2021-06-02 10:41:00|1107.2|1106.8|1106.8|1106|1107.2|1106.8|1106.6|1106|1148
1622630470000|2021-06-02 10:41:10|1106.6||1106.6||1106.6||1106.6||0
1622630480000|2021-06-02 10:41:20||1106.2||1106||1106.2||1106|0
1622630490000|2021-06-02 10:41:30||1106.2||1106.2||1106.2||1106|50
1622630500000|2021-06-02 10:41:40||1106||1106||1106||1106|0
1622630520000|2021-06-02 10:42:00|1106.4|1106.2|1106.8|1106.2|1106.8|1106.6|1106.4|1106.2|331
1622630530000|2021-06-02 10:42:10||1106.4||1106.4||1106.4||1106.4|0
1622630540000|2021-06-02 10:42:20|1106.6||1106.8||1106.8||1106.6||0
1622630560000|2021-06-02 10:42:40|1106.6|1106.2|1105.8|1105.4|1106.6|1106.2|1105.8|1105.4|1489
1622630610000|2021-06-02 10:43:30|1106|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.2|1326
1622630620000|2021-06-02 10:43:40|1105.6|1105.6|1105.8|1105.2|1105.8|1105.6|1105.6|1105.2|700
1622630630000|2021-06-02 10:43:50|1105.6|1105|1106|1105.4|1106|1105.6|1105.2|1104.6|39677
1622630640000|2021-06-02 10:44:00|1105.8|1105.6|1105.8|1105.4|1106|1105.6|1105.6|1105.2|199
1622630650000|2021-06-02 10:44:10||1105.2||1105.2||1105.2||1105.2|0
1622630660000|2021-06-02 10:44:20|1105.6||1105.6||1105.6||1105.6||0
1622630690000|2021-06-02 10:44:50|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|0
1622630710000|2021-06-02 10:45:10|1106|1105.6|1106.2|1105.8|1106.4|1106|1106|1105.6|4342
1622630730000|2021-06-02 10:45:30|1106|1106|1106.2|1105.8|1106.2|1106|1106|1105.8|200
1622630750000|2021-06-02 10:45:50|1106.4||1106.4||1106.4||1106.4||0
1622630760000|2021-06-02 10:46:00|1106.6|1106.2|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|24
1622630770000|2021-06-02 10:46:10||1106||1106||1106||1106|0
1622630780000|2021-06-02 10:46:20|1106.6|1106.2|1106.6|1106.2|1106.6|1106.4|1106.6|1106.2|5
1622630790000|2021-06-02 10:46:30||1106||1106||1106||1106|0
1622630800000|2021-06-02 10:46:40|1106.2|1106.2|1106.6|1106.2|1106.6|1106.2|1106.2|1106.2|957
1622630820000|2021-06-02 10:47:00|1106.8|1106.4|1107|1106.4|1107.2|1106.8|1106.8|1106.4|272
1622630830000|2021-06-02 10:47:10||1106.6||1106.8||1106.8||1106.6|0
1622630840000|2021-06-02 10:47:20|1107.2|1107|1107.2|1106.8|1107.2|1107|1107.2|1106.8|50
1622630850000|2021-06-02 10:47:30|1107|1106.6|1106.6|1106|1107|1106.6|1106.4|1106|1194
1622630920000|2021-06-02 10:48:40|1106.4|1105.6|1105.8|1105.2|1106.4|1105.6|1105.4|1105|5561
1622630930000|2021-06-02 10:48:50|1106|1105.4|1105.8|1105.2|1106|1105.4|1105.8|1105.2|2000
1622630940000|2021-06-02 10:49:00|1106|1105.4|1105.8|1105.4|1106|1105.4|1105.8|1105.2|70
1622630950000|2021-06-02 10:49:10|1106|1105.6|1106|1105.6|1106|1105.6|1106|1105.6|7
1622630960000|2021-06-02 10:49:20|1105.8||1106||1106||1105.8||50
1622630970000|2021-06-02 10:49:30|1105.8|1105.4|1105.6|1105|1105.8|1105.4|1105.6|1105|150
1622630980000|2021-06-02 10:49:40|1105.4|1104.8|1105|1104.6|1105.4|1104.8|1104.8|1104.6|500
1622631010000|2021-06-02 10:50:10|1104.8|1104.4|1104.6|1104|1104.8|1104.4|1104.6|1104|227
1622631020000|2021-06-02 10:50:20|1104.4||1104.4||1104.4||1104.4||0
1622631050000|2021-06-02 10:50:50|1104.2|1104.2|1105|1104.4|1105|1104.6|1104.2|1104.2|1910
1622631070000|2021-06-02 10:51:10|1104.8|1104.2|1104.4|1104|1104.8|1104.4|1104.2|1104|2250
1622631080000|2021-06-02 10:51:20|1104.2|1103.8|1104|1103.6|1104.2|1103.8|1103.8|1103.2|9401
1622631090000|2021-06-02 10:51:30|1103.8|1103.4|1103.6|1103.4|1103.8|1103.4|1103.6|1103.4|0
1622631110000|2021-06-02 10:51:50|1103.4|1103.2|1103.4|1102.8|1103.6|1103.4|1103.4|1102.8|292
1622631120000|2021-06-02 10:52:00|1103.6|1102.6|1102.6|1102|1103.6|1102.8|1102.6|1102|1110
1622631130000|2021-06-02 10:52:10|1103|1102.2|1102.8|1102.2|1103|1102.4|1102.8|1102.2|6009
1622631160000|2021-06-02 10:52:40|1102.6|1102.4|1102.4|1101.8|1102.6|1102.6|1102|1101.6|4344
1622631170000|2021-06-02 10:52:50|1102.2||1102.2||1102.2||1102.2||65
1622631180000|2021-06-02 10:53:00|1102.4|1102|1101.6|1101.2|1102.6|1102|1101.6|1101.2|1037
1622631200000|2021-06-02 10:53:20|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|0
1622631230000|2021-06-02 10:53:50|1101.6|1101.2|1101.6|1101|1101.6|1101.2|1101.6|1101|125
1622631240000|2021-06-02 10:54:00|1102|1101.2|1102.2|1101.6|1102.2|1101.8|1101.4|1101|3751
1622631250000|2021-06-02 10:54:10||1101.8||1101.8||1101.8||1101.8|0
1622631260000|2021-06-02 10:54:20|1102.4|1102|1102.6|1102|1102.6|1102|1102.4|1102|2000
1622631300000|2021-06-02 10:55:00|1102.4|1101.8|1101.8|1101.2|1102.4|1101.8|1101.6|1101.2|1354
1622631340000|2021-06-02 10:55:40|1101.6||1101.8||1101.8||1101.6||40
1622631350000|2021-06-02 10:55:50|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1622631370000|2021-06-02 10:56:10|1101.8|1101.2|1101.6|1101|1101.8|1101.2|1101.4|1101|750
1622631390000|2021-06-02 10:56:30|1101.8|1101.2|1102|1101.4|1102|1101.6|1101.8|1101.2|673
1622631410000|2021-06-02 10:56:50|1101.8|1101.2|1102|1101.4|1102|1101.6|1101.8|1101.2|0
1622631420000|2021-06-02 10:57:00||1101.6||1101.6||1101.6||1101.6|0
1622631430000|2021-06-02 10:57:10|1101.8|1101.4|1101.8|1101.2|1101.8|1101.6|1101.8|1101.2|0
1622631440000|2021-06-02 10:57:20|1102|1101.4|1102.8|1102.2|1103|1102.2|1102|1101.4|4038
1622631460000|2021-06-02 10:57:40|1102.6|1102|1102.2|1101.8|1102.6|1102|1102|1101.6|2049
1622631470000|2021-06-02 10:57:50|1101.8|1102|1102.2|1101.6|1102.2|1102|1101.8|1101.6|3095
1622631480000|2021-06-02 10:58:00|1102.6|1102.4|1102.8|1102.2|1102.8|1102.4|1102.4|1101.8|7500
1622631490000|2021-06-02 10:58:10|1103|1103|1103.8|1103|1103.8|1103|1103|1103|2418
1622631500000|2021-06-02 10:58:20||1103.2||1103.2||1103.2||1103.2|0
1622631510000|2021-06-02 10:58:30|1103.6|1103|1103.2|1102.6|1103.6|1103|1102.8|1102.4|40166
1622631520000|2021-06-02 10:58:40|1103.4||1103||1103.6||1103||0
1622631530000|2021-06-02 10:58:50|1103.2|1102.8|1103.8|1103|1103.8|1103|1103.2|1102.8|1444
1622631540000|2021-06-02 10:59:00|1103.6|1103.2|1103.8|1103.2|1103.8|1103.2|1103.6|1103.2|0
1622631550000|2021-06-02 10:59:10||1103.4||1103.4||1103.4||1103.4|0
1622631560000|2021-06-02 10:59:20|1103.6|1103.2|1103.4|1103|1103.6|1103.2|1103.2|1102.8|106
1622631570000|2021-06-02 10:59:30|1103.2|1102.8|1103|1102.6|1103.4|1103|1102.8|1102.4|4250
1622631580000|2021-06-02 10:59:40|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|1102.8|1102.4|232
1622631730000|2021-06-02 11:02:10|1103|1101|1103|1102|1103.4|1102|1102.2|1101|4709
1622631740000|2021-06-02 11:02:20|1102.2|1102.2|1103|1102.2|1103|1102.2|1102.2|1102|1000
1622631750000|2021-06-02 11:02:30|1103.2|1102.4|1103.2|1102.6|1103.4|1102.6|1103.2|1102.4|1406
1622631760000|2021-06-02 11:02:40|1103.4|1102.8|1103.8|1102.8|1103.8|1103|1103.4|1102.8|514
1622631770000|2021-06-02 11:02:50||1103||1103||1103||1103|0
1622631780000|2021-06-02 11:03:00|1103.6|1102.8|1103.2|1102.6|1103.6|1102.8|1103|1102.6|840
1622631800000|2021-06-02 11:03:20|1103.4|1102.8|1103.2|1102.8|1103.6|1103.2|1103.2|1102.8|75
1622631810000|2021-06-02 11:03:30|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1102.8|1102.6|201
1622631820000|2021-06-02 11:03:40|1103|1102.6|1102.8|1102.4|1103.2|1102.6|1102.6|1102.4|726
1622631830000|2021-06-02 11:03:50|1103|1102.6|1103.6|1103|1103.6|1103|1103|1102.6|487
1622631850000|2021-06-02 11:04:10|1103.4|1102.8|1103.6|1103|1103.6|1103|1103.2|1102.6|194
1622631860000|2021-06-02 11:04:20|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1622631870000|2021-06-02 11:04:30|1103.6|1103|1104|1103.6|1104|1103.8|1103.6|1103|11
1622631880000|2021-06-02 11:04:40||1103.4||1103.4||1103.4||1103.4|0
1622631890000|2021-06-02 11:04:50|1103.8||1103.8||1103.8||1103.8||0
1622631950000|2021-06-02 11:05:50|1103.6|1103.2|1103.4|1102.8|1103.6|1103.2|1103.4|1102.8|773
1622631970000|2021-06-02 11:06:10|1103.2|1102.6|1102.8|1102.2|1103.2|1102.6|1102.6|1102|2139
1622631980000|2021-06-02 11:06:20|1103|1102.4|1103.2|1102.6|1103.2|1102.6|1103|1102.4|1300
1622631990000|2021-06-02 11:06:30|1103.4|1102.8|1103.4|1102.8|1103.4|1103|1103.4|1102.8|0
1622632010000|2021-06-02 11:06:50|1103.6|1103|1103.8|1103.4|1103.8|1103.4|1103.6|1103|0
1622632020000|2021-06-02 11:07:00|1104|1103.6|1104|1103.6|1104|1103.8|1103.6|1103.4|791
1622632030000|2021-06-02 11:07:10|1104.2|1103.8|1104.4|1104|1104.4|1104|1104.2|1103.6|1746
1622632040000|2021-06-02 11:07:20|1104.6||1104.6||1104.6||1104.6||0
1622632060000|2021-06-02 11:07:40|1104.8|1104.2|1105|1104.4|1105|1104.4|1104.8|1104.2|0
1622632070000|2021-06-02 11:07:50|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|0
1622632080000|2021-06-02 11:08:00|1104.6|1104.2|1104.4|1104|1104.8|1104.2|1104.4|1103.8|974
1622632090000|2021-06-02 11:08:10|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104|1103.6|100
1622632110000|2021-06-02 11:08:30||1104||1104||1104||1104|0
1622632120000|2021-06-02 11:08:40|1104.6|1104.2|1104.6|1103.8|1104.6|1104.2|1104.4|1103.6|100
1622632130000|2021-06-02 11:08:50|1104.8|1104|1104.8|1104.2|1104.8|1104.4|1104.8|1104|0
1622632140000|2021-06-02 11:09:00|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|0
1622632150000|2021-06-02 11:09:10||1104.4||1104.2||1104.4||1104.2|0
1622632160000|2021-06-02 11:09:20||1104.4||1104.2||1104.4||1104.2|200
1622632180000|2021-06-02 11:09:40|1104.6||1104.8||1104.8||1104.6||0
1622632190000|2021-06-02 11:09:50|1105|1104.4|1104.8|1104.2|1105|1104.4|1104.8|1104.2|2278
1622632200000|2021-06-02 11:10:00|1104.6|1104|1104|1103.6|1104.6|1104|1104|1103.6|391
1622632210000|2021-06-02 11:10:10|1103.8|1103.4|1103.6|1102.8|1103.8|1103.4|1103.4|1102.8|1070
1622632220000|2021-06-02 11:10:20||1103||1103||1103.2||1103|120
1622632230000|2021-06-02 11:10:30|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|1103.8|1103.2|0
1622632240000|2021-06-02 11:10:40|1103.6|1103|1103.6|1103|1103.6|1103|1103.6|1103|0
1622632250000|2021-06-02 11:10:50|1103.8|1103.2|1104|1103.4|1104|1103.4|1103.8|1103.2|2446
1622632280000|2021-06-02 11:11:20|1103.8|1103.2|1103.4|1102.8|1103.8|1103.2|1103.4|1102.8|439
1622632290000|2021-06-02 11:11:30|1103.2||1103.4||1103.4||1103.2||0
1622632310000|2021-06-02 11:11:50|1103.2||1103.4||1103.4||1103.2||0
1622632320000|2021-06-02 11:12:00|1103.2|1102.6|1103.2|1102.4|1103.2|1102.6|1103|1102.4|168
1622632340000|2021-06-02 11:12:20||1102.6||1102.6||1102.6||1102.6|0
1622632350000|2021-06-02 11:12:30|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|1103.4|1102.8|0
1622632360000|2021-06-02 11:12:40|1103.6|1103|1103.8|1103.2|1103.8|1103.4|1103.6|1103|0
1622632370000|2021-06-02 11:12:50|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1622632410000|2021-06-02 11:13:30|1103.8||1104||1104||1103.8||1000
1622632420000|2021-06-02 11:13:40|1103.8|1103.6|1104|1103.4|1104|1103.8|1103.8|1103.4|0
1622632430000|2021-06-02 11:13:50|1103.8|1103.2|1103.8|1103.2|1103.8|1103.4|1103.8|1103.2|100
1622632460000|2021-06-02 11:14:20|1103.6|1103|1103.2|1103|1103.6|1103|1103.2|1103|204
1622632470000|2021-06-02 11:14:30|1103|1102.8|1103|1102.4|1103.2|1102.8|1103|1102.4|18
1622632490000|2021-06-02 11:14:50|1103.2|1102.6|1103|1102.4|1103.2|1102.6|1103|1102.4|0
1622632500000|2021-06-02 11:15:00|1102.8|1102.6|1103.6|1103|1103.6|1103|1102.8|1102.6|444
1622632510000|2021-06-02 11:15:10|1103.8|1103.2|1104|1103.4|1104|1103.4|1103.8|1103.2|450
1622632520000|2021-06-02 11:15:20|1104.2||1104.2||1104.2||1104.2||0
1622632530000|2021-06-02 11:15:30|1104||1104||1104||1104||0
1622632580000|2021-06-02 11:16:20|1104.2|1103.6|1104.4|1103.8|1104.4|1103.8|1104.2|1103.4|514
1622632590000|2021-06-02 11:16:30|1104.2|1103.6|1104|1103.4|1104.2|1103.6|1103.8|1103.2|1662
1622632620000|2021-06-02 11:17:00||1103.6||1103.6||1103.6||1103.6|0
1622632630000|2021-06-02 11:17:10|1103.8|1103.4|1104|1103.6|1104|1103.6|1103.8|1103.4|1490
1622632640000|2021-06-02 11:17:20|1104.2|1103.8|1104.2|1103.8|1104.4|1103.8|1104.2|1103.8|0
1622632650000|2021-06-02 11:17:30|1104|1103.6|1104|1103.6|1104|1103.6|1104|1103.6|0
1622632660000|2021-06-02 11:17:40|1104.2||1104.2||1104.2||1104.2||0
1622632670000|2021-06-02 11:17:50|1104||1104.2||1104.2||1103.8||0
1622632680000|2021-06-02 11:18:00|1104||1104||1104||1104||0
1622632690000|2021-06-02 11:18:10|1103.8|1103.4|1104|1103.4|1104|1103.6|1103.6|1103.2|248
1622632700000|2021-06-02 11:18:20|1103.8||1103.8||1103.8||1103.8||227
1622632710000|2021-06-02 11:18:30|1104|1103.6|1104|1103.4|1104|1103.6|1104|1103.4|0
1622632720000|2021-06-02 11:18:40|1103.8|1103.2|1103.2|1102.8|1103.8|1103.2|1103.2|1102.8|1215
1622632730000|2021-06-02 11:18:50|1103.4||1103.4||1103.4||1103.2||0
1622632740000|2021-06-02 11:19:00|1103.2||1103.4||1103.4||1103.2||0
1622632760000|2021-06-02 11:19:20|1104.2|1104|1104|1103.6|1104.2|1104|1103.4|1103|14487
1622632770000|2021-06-02 11:19:30|1103.8|1103.4|1103.8|1103.2|1103.8|1103.4|1103.6|1103.2|1040
1622632780000|2021-06-02 11:19:40|1103.6|1103|1103.4|1103|1103.6|1103.2|1103.4|1103|877
1622632790000|2021-06-02 11:19:50|1103.6|1102.8|1103.2|1102.6|1103.6|1102.8|1103.2|1102.6|0
1622632800000|2021-06-02 11:20:00|1103|1102.4|1103|1102.4|1103.2|1102.6|1102.8|1102.2|1811
1622632810000|2021-06-02 11:20:10|1102.6|1102.6|1102.6|1102|1103|1102.6|1102.4|1102|600
1622632820000|2021-06-02 11:20:20|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|50
1622632830000|2021-06-02 11:20:30|1102.6|1102.6|1103|1102.4|1103|1102.6|1102.6|1102.2|328
1622632840000|2021-06-02 11:20:40|1102.8|1102.2|1102.8|1102.2|1102.8|1102.2|1102.6|1102.2|0
1622632850000|2021-06-02 11:20:50|1103|1102.4|1102.8|1102.2|1103|1102.4|1102.6|1102.2|637
1622632860000|2021-06-02 11:21:00|1102.6|1102|1102.6|1101.8|1102.6|1102|1102.2|1101.6|568
1622632880000|2021-06-02 11:21:20||1102||1102||1102||1102|0
1622632890000|2021-06-02 11:21:30||1101.8||1102||1102||1101.6|0
1622632900000|2021-06-02 11:21:40||1102.2||1102||1102.2||1102|0
1622632910000|2021-06-02 11:21:50|1102.8|1102.2|1103.4|1102.8|1103.4|1102.8|1102.8|1102.2|2745
1622632930000|2021-06-02 11:22:10||1103||1102.8||1103||1102.8|0
1622632960000|2021-06-02 11:22:40||1103||1103||1103||1103|0
1622632970000|2021-06-02 11:22:50|1103.2|1102.8|1103.2|1102.6|1103.2|1102.8|1103|1102.6|239
1622632980000|2021-06-02 11:23:00||1102.8||1102.8||1102.8||1102.8|0
1622633020000|2021-06-02 11:23:40||1103||1102.8||1103||1102.8|433
1622633030000|2021-06-02 11:23:50|1103|1102.6|1102.6|1102.4|1103|1102.6|1102.6|1102.4|842
1622633040000|2021-06-02 11:24:00|1102.8||1102.8||1102.8||1102.8||0
1622633050000|2021-06-02 11:24:10|1102.6|1102.2|1102.8|1102.4|1102.8|1102.4|1102.4|1102.2|944
1622633060000|2021-06-02 11:24:20|1103|1102.6|1103.2|1102.8|1103.2|1102.8|1103|1102.6|990
1622633080000|2021-06-02 11:24:40|1103.4|1103|1103.4|1102.8|1103.6|1103.2|1103.4|1102.8|689
1622633090000|2021-06-02 11:24:50|1103.6|1103.4|1104.4|1103.8|1104.6|1103.8|1103.6|1103.4|6403
1622633120000|2021-06-02 11:25:20|1104.2|1104|1104.2|1103.8|1104.2|1104|1104.2|1103.8|1274
1622633130000|2021-06-02 11:25:30|1104.4|1104|1104.6|1104|1104.6|1104|1104.4|1104|320
1622633140000|2021-06-02 11:25:40|1104.8|1104.2|1104.8|1104.4|1104.8|1104.4|1104.8|1104.2|73
1622633160000|2021-06-02 11:26:00|1104.6|1104.2|1104.4|1103.8|1104.6|1104.2|1104.2|1103.8|424
1622633180000|2021-06-02 11:26:20|1104.6|1104|1104.8|1104.2|1104.8|1104.2|1104.4|1104|0
1622633210000|2021-06-02 11:26:50|1105|1104.4|1105|1104.4|1105|1104.6|1105|1104.4|1000
1622633220000|2021-06-02 11:27:00|1104.8|1104.2|1105|1104.4|1105|1104.4|1104.8|1104.2|0
1622633280000|2021-06-02 11:28:00|1104.8|1104.2|1104.6|1104.2|1104.8|1104.4|1104.6|1104.2|2754
1622633300000|2021-06-02 11:28:20|1105|1104.4|1104.2|1103.6|1105|1104.6|1104.2|1103.6|557
1622633310000|2021-06-02 11:28:30||1103.8||1103.6||1103.8||1103.6|140
1622633330000|2021-06-02 11:28:50|1104.4|1103.8|1104.4|1103.8|1104.6|1103.8|1104.4|1103.8|0
1622633360000|2021-06-02 11:29:20||1104||1104||1104||1104|0
1622633370000|2021-06-02 11:29:30|1104.6|1104.2|1105|1104.4|1105|1104.6|1104.6|1104.2|500
1622633390000|2021-06-02 11:29:50|1105.2|1104.6|1105.4|1105|1105.6|1105|1105.2|1104.6|3483
1622633420000|2021-06-02 11:30:20|1105.2|1105.2|1106|1105.6|1106|1105.8|1105.2|1105.2|2059
1622633430000|2021-06-02 11:30:30|1105.8|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.4|89
1622633450000|2021-06-02 11:30:50|1106|1105.6|1106|1105.4|1106|1105.8|1105.8|1105.4|0
1622633470000|2021-06-02 11:31:10|||||||||35
1622633480000|2021-06-02 11:31:20|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.4|1105|1179
1622633500000|2021-06-02 11:31:40|1105.4|1105.2|1105.6|1105|1105.6|1105.2|1105.2|1104.8|2686
1622633510000|2021-06-02 11:31:50|1105|1104.8|1105|1104.2|1105.2|1104.8|1105|1104.2|650
1622633550000|2021-06-02 11:32:30|1105.2|1104.4|1105|1104.4|1105.2|1104.4|1105|1104.4|904
1622633570000|2021-06-02 11:32:50||1104.6||1104.6||1104.6||1104.4|0
1622633580000|2021-06-02 11:33:00|1104.8|1104.4|1104.8|1104.2|1104.8|1104.4|1104.8|1104.2|89
1622633620000|2021-06-02 11:33:40|1104.6|1104|1104.6|1104.2|1104.8|1104.4|1104.4|1104|1001
1622633630000|2021-06-02 11:33:50|1104.4|1104|1104.4|1103.8|1104.4|1104|1104.2|1103.8|0
1622633640000|2021-06-02 11:34:00|1104.2|1103.6|1104.4|1103.8|1104.4|1104|1104.2|1103.6|1698
1622633650000|2021-06-02 11:34:10|1104.2|1104|1104.4|1104|1104.8|1104.2|1104.2|1104|2010
1622633660000|2021-06-02 11:34:20|1104.6|1104.2|1105|1104.2|1105|1104.4|1104.6|1104|979
1622633670000|2021-06-02 11:34:30||1104.4||1104.4||1104.4||1104.4|0
1622633680000|2021-06-02 11:34:40|1104.8|1104.6|1105|1104.4|1105|1104.6|1104.8|1104.4|100
1622633700000|2021-06-02 11:35:00|1104.8|1104.2|1104.6|1104|1104.8|1104.2|1104.4|1104|442
1622633710000|2021-06-02 11:35:10|1104.4||1104.4||1104.6||1104.2||500
1622633720000|2021-06-02 11:35:20|1104.2|1103.8|1104.2|1103.6|1104.2|1103.8|1104|1103.4|100
1622633750000|2021-06-02 11:35:50|1104|1103.4|1104|1103.4|1104|1103.4|1104|1103.4|0
1622633760000|2021-06-02 11:36:00|1104.2|1104|1104.6|1103.8|1104.6|1104|1103.6|1103.4|12554
1622633780000|2021-06-02 11:36:20|1104.8|1104|1104.8|1104.4|1104.8|1104.4|1104.8|1104|0
1622633810000|2021-06-02 11:36:50|1105|1104.6|1105.4|1104.8|1105.4|1105|1105|1104.6|2031
1622633820000|2021-06-02 11:37:00|1105.2|1105|1105|1104.4|1105.2|1105|1104.8|1104.4|1200
1622633830000|2021-06-02 11:37:10|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|1105.2|1104.6|0
1622633840000|2021-06-02 11:37:20|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|1105.4|1104.8|0
1622633850000|2021-06-02 11:37:30|1105|1105|1105.6|1105.2|1105.6|1105.2|1105|1104.8|1103
1622633860000|2021-06-02 11:37:40|1105.4|1105|1105.6|1105|1105.6|1105|1105.4|1104.8|1250
1622633870000|2021-06-02 11:37:50|1105.8||1105.8||1105.8||1105.8||0
1622633880000|2021-06-02 11:38:00|1105.6||1105.6||1105.6||1105.6||0
1622633900000|2021-06-02 11:38:20|1105.8|1105.2|1106|1105.2|1106|1105.2|1105.8|1105.2|10
1622633910000|2021-06-02 11:38:30||1105.4||1105.4||1105.4||1105.4|0
1622633920000|2021-06-02 11:38:40|1105.8|1105.2|1105.6|1105.2|1105.8|1105.2|1105.6|1105.2|800
1622633930000|2021-06-02 11:38:50|1105.8||1105.8||1105.8||1105.8||0
1622633970000|2021-06-02 11:39:30|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|0
1622634000000|2021-06-02 11:40:00|1106.2|1105.6|1106.6|1106|1106.6|1106|1106.2|1105.6|1090
1622634010000|2021-06-02 11:40:10|1106.4|1106.2|1106|1105.6|1106.4|1106.2|1105.8|1105.6|1832
1622634020000|2021-06-02 11:40:20|1105.8|1105.4|1105.2|1105|1106.4|1106|1105.2|1104.8|5232
1622634030000|2021-06-02 11:40:30|1105.4|1105.2|1105.6|1105|1105.8|1105.2|1105.2|1104.8|1034
1622634040000|2021-06-02 11:40:40|1105.4||1105.6||1105.6||1105.4||500
1622634060000|2021-06-02 11:41:00|1105.8|1105.2|1106.2|1105.6|1106.2|1105.6|1105.8|1105.2|0
1622634070000|2021-06-02 11:41:10|1106|1105.8|1105.8|1105.4|1106|1105.8|1105.8|1105.4|750
1622634080000|2021-06-02 11:41:20|1105.6|1105.2|1105.4|1105|1105.6|1105.2|1105.4|1105|0
1622634090000|2021-06-02 11:41:30|1105.6|1105.2|1106|1105.4|1106|1105.4|1105.6|1105.2|0
1622634100000|2021-06-02 11:41:40|1106.2|1105.2|1106.2|1105.6|1106.2|1105.6|1106.2|1105.2|0
1622634110000|2021-06-02 11:41:50|1106||1106.2||1106.2||1106||0
1622634120000|2021-06-02 11:42:00|1106.4|1105.8|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|250
1622634130000|2021-06-02 11:42:10|1106.6|1106|1106.6|1106|1106.6|1106.2|1106.6|1105.8|263
1622634140000|2021-06-02 11:42:20||1106.2||1106||1106.2||1106|0
1622634180000|2021-06-02 11:43:00|1106.4|1106.2|1106.4|1106|1106.6|1106.2|1106.2|1106|1239
1622634190000|2021-06-02 11:43:10|1106.6||1106.6||1106.6||1106.6||0
1622634200000|2021-06-02 11:43:20|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|0
1622634210000|2021-06-02 11:43:30|1106.2||1106.4||1106.4||1106.2||0
1622634220000|2021-06-02 11:43:40|1106||1106||1106||1106||0
1622634230000|2021-06-02 11:43:50|1106.2|1106|1106.2|1106|1106.2|1106|1106.2|1106|20
1622634260000|2021-06-02 11:44:20|1106|1105.8|1106.2|1105.8|1106.2|1105.8|1106|1105.8|500
1622634270000|2021-06-02 11:44:30|1106|1105.6|1105.6|1105.2|1106.2|1105.6|1105.6|1105.2|2984
1622634300000|2021-06-02 11:45:00|1105.8|1105.4|1105.8|1105.2|1106|1105.6|1105.6|1105.2|1507
1622634310000|2021-06-02 11:45:10|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|0
1622634330000|2021-06-02 11:45:30||1105.6||1105.6||1105.6||1105.6|0
1622634350000|2021-06-02 11:45:50|1106.2||1106.2||1106.2||1106.2||0
1622634360000|2021-06-02 11:46:00|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.4|1105.6|0
1622634400000|2021-06-02 11:46:40|1106.2||1106.4||1106.4||1106.2||142
1622634410000|2021-06-02 11:46:50|1106.2|1105.8|1106|1105.4|1106.2|1105.8|1105.8|1105.4|107
1622634440000|2021-06-02 11:47:20|1105.8||1105.8||1105.8||1105.8||0
1622634450000|2021-06-02 11:47:30|1106.2|1105.6|1106.2|1105.6|1106.2|1105.8|1106.2|1105.6|2000
1622634460000|2021-06-02 11:47:40|1106|1105.4|1105.8|1105.2|1106|1105.4|1105.4|1105.2|4300
1622634470000|2021-06-02 11:47:50||1105.4||1105.2||1105.4||1105.2|0
1622634500000|2021-06-02 11:48:20|1106|1105.4|1106.2|1105.8|1106.4|1105.8|1106|1105.4|40
1622634510000|2021-06-02 11:48:30||1105.6||1105.6||1105.6||1105.6|0
1622634520000|2021-06-02 11:48:40|1106||1106||1106||1106||0
1622634530000|2021-06-02 11:48:50|1106.2||1106.2||1106.2||1106.2||0
1622634560000|2021-06-02 11:49:20|1106|1105.4|1105.8|1105.2|1106|1105.6|1105.8|1105.2|0
1622634580000|2021-06-02 11:49:40|1105.6||1105.8||1105.8||1105.6||0
1622634590000|2021-06-02 11:49:50|1105.6|1105.4|1105.8|1105.4|1105.8|1105.4|1105.6|1105.2|162
1622634600000|2021-06-02 11:50:00|1106|1105.6|1106.2|1105.6|1106.2|1105.8|1105.8|1105.4|3662
1622634630000|2021-06-02 11:50:30|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106.2|1105.8|550
1622634640000|2021-06-02 11:50:40|1106|1105.6|1106.2|1105.8|1106.2|1105.8|1106|1105.6|46
1622634670000|2021-06-02 11:51:10|1106.4|1106|1106.6|1106|1106.8|1106.2|1106.4|1106|1860
1622634680000|2021-06-02 11:51:20|1106.4|1105.8|1106.2|1105.8|1106.4|1105.8|1106|1105.6|252
1622634700000|2021-06-02 11:51:40|1105.2|1105|1105.6|1105.2|1106.2|1105.6|1105.2|1105|20665
1622634710000|2021-06-02 11:51:50|1105.8||1105.6||1105.8||1105.6||0
1622634720000|2021-06-02 11:52:00|1105.8|1105.4|1105.6|1105.2|1106|1105.6|1105.4|1105.2|2174
1622634740000|2021-06-02 11:52:20|1105.4|1105|1105.4|1105|1105.4|1105|1105.2|1105|310
1622634760000|2021-06-02 11:52:40|1105.6|1105.2|1105.6|1105|1105.8|1105.2|1105.4|1105|200
1622634780000|2021-06-02 11:53:00|1105.4|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|202
1622634800000|2021-06-02 11:53:20|1105.4|1105|1105.4|1105|1105.6|1105.2|1105.2|1105|2095
1622634810000|2021-06-02 11:53:30|1105.2||1105.4||1105.4||1105.2||0
1622634820000|2021-06-02 11:53:40|1105.6||1105.6||1105.6||1105.6||0
1622634850000|2021-06-02 11:54:10|1105.4|1104.8|1105.4|1105|1105.4|1105|1105.2|1104.8|3913
1622634870000|2021-06-02 11:54:30|1105.2|1104.6|1105.4|1105|1105.6|1105.2|1105|1104.6|3530
1622634890000|2021-06-02 11:54:50|1105.2|1104.8|1105|1104.8|1105.2|1105|1104.6|1104.2|24940
1622634900000|2021-06-02 11:55:00|1105.2|1105|1105.2|1105|1105.2|1105|1105.2|1105|890
1622634910000|2021-06-02 11:55:10|1105.6|1105.2|1106|1105.4|1106|1105.8|1105.6|1105.2|3611
1622634920000|2021-06-02 11:55:20||1105.6||1105.6||1105.6||1105.6|0
1622634930000|2021-06-02 11:55:30||1105.8||1105.8||1105.8||1105.8|2177
1622634940000|2021-06-02 11:55:40|||||||||950
1622634950000|2021-06-02 11:55:50||1105.6||1105.6||1105.6||1105.6|182
1622634960000|2021-06-02 11:56:00|||||||||156
1622634990000|2021-06-02 11:56:30||1105.8||1105.6||1105.8||1105.6|670
1622635000000|2021-06-02 11:56:40|1105.8||1106||1106||1105.8||0
1622635040000|2021-06-02 11:57:20||1105.8||1105.8||1105.8||1105.8|600
1622635050000|2021-06-02 11:57:30||1105.6||1105.6||1105.6||1105.6|0
1622635100000|2021-06-02 11:58:20|1106.4|1105.8|1106.4|1106|1106.6|1106.2|1106.2|1105.8|1101
1622635110000|2021-06-02 11:58:30|1106.2||1106.4||1106.4||1106.2||0
1622635120000|2021-06-02 11:58:40|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|1106.2|1105.8|819
1622635130000|2021-06-02 11:58:50|1106||1106||1106||1106||0
1622635140000|2021-06-02 11:59:00|1105.8|1105.6|1106.2|1105.6|1106.2|1105.8|1105.8|1105.6|82
1622635150000|2021-06-02 11:59:10|1106||1106||1106||1106||0
1622635160000|2021-06-02 11:59:20|1105.8|1105.4|1105.8|1105.6|1105.8|1105.6|1105.6|1105.4|761
1622635180000|2021-06-02 11:59:40|1106|1105.8|1106.2|1105.6|1106.2|1105.8|1106|1105.6|507
1622635200000|2021-06-02 12:00:00|1106.4|1105.8|1106.4|1106|1106.4|1106|1106.4|1105.8|0
1622635230000|2021-06-02 12:00:30|1106.6||1106.6||1106.6||1106.6||0
1622635240000|2021-06-02 12:00:40||1106.2||1106.2||1106.2||1106|0
1622635250000|2021-06-02 12:00:50|1106.8|1106.4|1106.4|1105.8|1107.2|1106.6|1106|1105.8|1699
1622635280000|2021-06-02 12:01:20||1106||1105.8||1106||1105.8|0
1622635310000|2021-06-02 12:01:50|1106.2||1106.4||1106.4||1106.2||0
1622635320000|2021-06-02 12:02:00|1106.6|1106|1106.8|1106.2|1106.8|1106.4|1106.6|1106|0
1622635380000|2021-06-02 12:03:00|1106.6||1106.4||1106.6||1106.4||0
1622635390000|2021-06-02 12:03:10||1106||1106||1106||1106|0
1622635410000|2021-06-02 12:03:30|1106.6|1106.2|1106.6|1106|1106.6|1106.2|1106.6|1106|900
1622635420000|2021-06-02 12:03:40||1106.2||1106.2||1106.2||1106.2|0
1622635430000|2021-06-02 12:03:50|1106.8|1106.4|1107|1106.4|1107|1106.4|1106.8|1106.4|0
1622635440000|2021-06-02 12:04:00|1107.2|1106.6|1107|1106.6|1107.2|1106.8|1106.8|1106.6|0
1622635450000|2021-06-02 12:04:10|1106.8|1106.4|1106.8|1106.4|1106.8|1106.4|1106.6|1106.4|250
1622635490000|2021-06-02 12:04:50|1106.6|1106.2|1106.6|1106.2|1106.6|1106.2|1106.4|1106.2|549
1622635500000|2021-06-02 12:05:00|1106.8||1106.8||1106.8||1106.8||0
1622635510000|2021-06-02 12:05:10|1106.6|1106.4|1107|1106.8|1107.2|1107|1106.6|1106.4|657
1622635520000|2021-06-02 12:05:20|1106.8|1106.6|1107|1106.4|1107|1106.6|1106.8|1106.4|0
1622635560000|2021-06-02 12:06:00||1106.6||1106.8||1106.8||1106.6|50
1622635580000|2021-06-02 12:06:20|1107.2|1107|1106.8|1106.2|1107.4|1107|1106.6|1106|3525
1622635590000|2021-06-02 12:06:30||1106.4||1106.4||1106.4||1106.4|0
1622635600000|2021-06-02 12:06:40|1106.6|1106.2|1106.8|1106.2|1106.8|1106.2|1106.2|1106|1130
1622635620000|2021-06-02 12:07:00|1107|1106.4|1107.4|1107|1107.4|1107|1107|1106.4|1829
1622635630000|2021-06-02 12:07:10|1107|1106.8|1107.4|1106.8|1107.4|1106.8|1107|1106.8|344
1622635650000|2021-06-02 12:07:30||1107||1107||1107.2||1106.8|12
1622635660000|2021-06-02 12:07:40|1107.6|1107.2|1108.4|1108|1108.6|1108|1107.6|1107.2|4429
1622635670000|2021-06-02 12:07:50|1108.2|1108.2|1108|1107.6|1108.2|1108.2|1108|1107.6|319
1622635680000|2021-06-02 12:08:00|1107.8|1107.8|1108.4|1108|1108.6|1108|1107.8|1107.6|1807
1622635700000|2021-06-02 12:08:20|1108.6|1108.2|1108.6|1108|1109|1108.4|1108.6|1108|1082
1622635710000|2021-06-02 12:08:30|1108.4|1108.2|1108.4|1108|1108.6|1108.2|1108.4|1108|164
1622635720000|2021-06-02 12:08:40|1108.2|1107.8|1108.2|1107.6|1108.2|1107.8|1108|1107.6|620
1622635730000|2021-06-02 12:08:50|1108|1107.8|1108.2|1107.8|1108.2|1107.8|1108|1107.8|0
1622635740000|2021-06-02 12:09:00||1107.6||1107.8||1107.8||1107.6|164
1622635750000|2021-06-02 12:09:10|||||||||82
1622635770000|2021-06-02 12:09:30|1108.6|1108|1108.8|1108.2|1108.8|1108.2|1108.2|1108|3307
1622635780000|2021-06-02 12:09:40|1108.6|1108|1108.6|1108|1108.6|1108|1108.4|1108|82
1622635790000|2021-06-02 12:09:50|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|1108.4|1107.8|52
1622635800000|2021-06-02 12:10:00|1108.6|1108|1108.6|1108.2|1108.6|1108.2|1108.6|1108|0
1622635810000|2021-06-02 12:10:10|1108.4||1108.4||1108.4||1108.4||50
1622635830000|2021-06-02 12:10:30|1108.2|1108|1108|1107.6|1108.2|1108|1108|1107.4|1816
1622635840000|2021-06-02 12:10:40|1108.2|1107.8|1108.2|1107.8|1108.4|1108|1108.2|1107.6|418
1622635850000|2021-06-02 12:10:50|1108.4|1107.6|1108.8|1108.6|1108.8|1108.6|1108|1107.6|7688
1622635860000|2021-06-02 12:11:00|1109|1108.8|1109.2|1108.8|1109.4|1108.8|1109|1108.6|1764
1622635870000|2021-06-02 12:11:10|1109|1109|1109.6|1109|1109.6|1109|1109|1108.8|863
1622635880000|2021-06-02 12:11:20|1109.4|1109.2|1109.6|1109.2|1109.6|1109.2|1109.4|1109.2|427
1622635890000|2021-06-02 12:11:30|1109.4||1109.8||1109.8||1109.4||367
1622635910000|2021-06-02 12:11:50|1110|1109.6|1109.8|1109.4|1110|1109.8|1109.6|1109.4|729
1622635920000|2021-06-02 12:12:00|1109.6|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1108.8|2514
1622635930000|2021-06-02 12:12:10|||||||||258
1622635960000|2021-06-02 12:12:40|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|0
1622635970000|2021-06-02 12:12:50||1109.4||1109.4||1109.4||1109.4|0
1622636000000|2021-06-02 12:13:20||1109.6||1109.4||1109.6||1109.4|530
1622636030000|2021-06-02 12:13:50||1109.6||1109.6||1109.6||1109.4|485
1622636070000|2021-06-02 12:14:30|1109.6|1109.4|1109.6|1109.4|1109.8|1109.6|1109.4|1109|6830
1622636080000|2021-06-02 12:14:40|1109.8|1109.2|1109.6|1109.2|1109.8|1109.4|1109.4|1109|1328
1622636090000|2021-06-02 12:14:50|||||||||180
1622636150000|2021-06-02 12:15:50|||||||||447
1622636160000|2021-06-02 12:16:00|1109.8|1109.4|1109.8|1109.2|1109.8|1109.4|1109.8|1109.2|2101
1622636170000|2021-06-02 12:16:10||1109.4||1109.4||1109.4||1109.4|0
1622636180000|2021-06-02 12:16:20|1109.4|1109.2|1110|1109.4|1110|1109.6|1109.4|1109.2|958
1622636200000|2021-06-02 12:16:40|1109.8||1110||1110||1109.8||0
1622636210000|2021-06-02 12:16:50|1109.8|1109.6|1109.8|1109.6|1109.8|1109.8|1109.8|1109.6|310
1622636220000|2021-06-02 12:17:00|1110||1110||1110||1110||44
1622636240000|2021-06-02 12:17:20|1110.2|1109.8|1110.2|1109.8|1110.8|1110.4|1110|1109.6|8646
1622636250000|2021-06-02 12:17:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1110|1109.6|649
1622636260000|2021-06-02 12:17:40|1110.4|1110|1110.8|1110.4|1111|1110.6|1110.4|1110|1270
1622636270000|2021-06-02 12:17:50|1111|1110.2|1110.8|1110.4|1111.2|1110.4|1110.8|1110.2|648
1622636280000|2021-06-02 12:18:00|1110.6|1110.2|1110.6|1110|1110.6|1110.2|1110.4|1109.8|0
1622636300000|2021-06-02 12:18:20|1110.8|1109.8|1110.4|1110|1110.8|1110|1110.2|1109.6|0
1622636310000|2021-06-02 12:18:30|1110.6||1110.6||1110.6||1110.6||0
1622636320000|2021-06-02 12:18:40|1110.8|1110.2|1111.2|1110.6|1111.2|1110.6|1110.8|1110.2|1311
1622636330000|2021-06-02 12:18:50|1111|1110.8|1111.6|1111|1111.6|1111|1111|1110.8|300
1622636340000|2021-06-02 12:19:00|1111.8|1111.2|1112.4|1111.8|1112.6|1112.2|1111.6|1111.2|2648
1622636350000|2021-06-02 12:19:10|1112.6|1112|1111.8|1111.4|1113|1112.6|1111.8|1111.4|1312
1622636360000|2021-06-02 12:19:20|1112|1111.6|1112|1111.2|1112.2|1111.6|1111.8|1111.2|280
1622636380000|2021-06-02 12:19:40||1111.4||1111.4||1111.4||1111.4|0
1622636390000|2021-06-02 12:19:50|1111.8|1111.2|1111.6|1111.2|1111.8|1111.4|1111.6|1111.2|290
1622636400000|2021-06-02 12:20:00|1111.4|1111|1111.6|1111.2|1111.6|1111.2|1111|1110.6|1359
1622636410000|2021-06-02 12:20:10||1111.4||1111.4||1111.4||1111.2|0
1622636420000|2021-06-02 12:20:20|1112|1111.6|1112.6|1112|1112.6|1112|1112|1111.4|511
1622636430000|2021-06-02 12:20:30|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|1112.8|1112.2|0
1622636440000|2021-06-02 12:20:40||1112||1112||1112||1112|0
1622636470000|2021-06-02 12:21:10||1112.2||1112.2||1112.2||1112.2|0
1622636500000|2021-06-02 12:21:40|1112.6|1112|1112|1111.4|1112.6|1112|1112|1111.4|1793
1622636510000|2021-06-02 12:21:50|1112.2|1111.8|1112.2|1111.8|1112.4|1111.8|1112.2|1111.8|40
1622636520000|2021-06-02 12:22:00|1112.4|1111.6|1111.8|1111.2|1112.4|1111.6|1111.8|1111.2|384
1622636530000|2021-06-02 12:22:10|1111.6|1111.4|1111.8|1111.2|1111.8|1111.4|1111.6|1111|660
1622636540000|2021-06-02 12:22:20|1112|1111.4|1112.2|1111.6|1112.2|1111.6|1112|1111.4|1308
1622636550000|2021-06-02 12:22:30||1111.8||1111.6||1111.8||1111.6|0
1622636560000|2021-06-02 12:22:40|1112.4|1111.8|1112|1111.4|1112.4|1111.8|1111.8|1111.4|962
1622636570000|2021-06-02 12:22:50|1112.2|1111.6|1111.2|1110.6|1112.2|1111.6|1111.2|1110.6|1998
1622636590000|2021-06-02 12:23:10|1111|1110.4|1110.8|1110.2|1111.2|1110.4|1110.8|1110.2|0
1622636600000|2021-06-02 12:23:20|1110.6|1110.4|1111|1110.4|1111|1110.4|1110.6|1110.4|0
1622636610000|2021-06-02 12:23:30|1110.8||1110.8||1110.8||1110.8||0
1622636620000|2021-06-02 12:23:40|1111|1110.6|1111|1110.6|1111|1110.6|1111|1110.6|0
1622636670000|2021-06-02 12:24:30|1111.2|1110.8|1111.2|1110.8|1111.4|1110.8|1111.2|1110.8|1000
1622636700000|2021-06-02 12:25:00|1111|1110.6|1111.2|1110.8|1111.2|1110.8|1111|1110.6|257
1622636710000|2021-06-02 12:25:10|1111|1110.6|1110.8|1110.6|1111|1110.8|1110.8|1110.6|596
1622636720000|2021-06-02 12:25:20|1111|1110.4|1110.6|1110|1111|1110.4|1110.6|1110|660
1622636740000|2021-06-02 12:25:40||1110.2||1110||1110.2||1110|0
1622636750000|2021-06-02 12:25:50|1110.8|1110.2|1110.8|1110.4|1110.8|1110.4|1110.8|1110|834
1622636760000|2021-06-02 12:26:00|1110.6|1110.2|1110.8|1110.2|1110.8|1110.2|1110.6|1110|323
1622636770000|2021-06-02 12:26:10|1110.6||1110.8||1110.8||1110.6||0
1622636790000|2021-06-02 12:26:30|1110.6|1110|1110.4|1110|1110.6|1110|1110.4|1110|0
1622636800000|2021-06-02 12:26:40|1110.6|1109.8|1110.6|1110|1110.6|1110|1110.6|1109.8|0
1622636810000|2021-06-02 12:26:50|1110.4|1109.8|1110.4|1110|1110.4|1110|1110.4|1109.8|0
1622636820000|2021-06-02 12:27:00|1110.6|1110.2|1110.6|1110.4|1110.6|1110.4|1110.6|1110.2|197
1622636830000|2021-06-02 12:27:10|1110.4|1110.2|1110.4|1110|1110.4|1110.2|1110.4|1109.8|351
1622636860000|2021-06-02 12:27:40||1110.2||1110||1110.2||1110|335
1622636870000|2021-06-02 12:27:50|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|0
1622636880000|2021-06-02 12:28:00|1110.8|1110.4|1110.8|1110.4|1111|1110.6|1110.6|1110.4|592
1622636930000|2021-06-02 12:28:50||1110.6||1110.6||1110.6||1110.4|240
1622636940000|2021-06-02 12:29:00|1111|1110.8|1111|1110.6|1111|1110.8|1110.8|1110.6|419
1622636950000|2021-06-02 12:29:10||1110.8||1110.6||1110.8||1110.6|0
1622636960000|2021-06-02 12:29:20|1110.8|1110.4|1111|1110.4|1111|1110.6|1110.8|1110.2|569
1622636970000|2021-06-02 12:29:30|1110.8|1110.2|1110.6|1110|1110.8|1110.2|1110.6|1110|0
1622636980000|2021-06-02 12:29:40|1110.4|1109.8|1110.6|1110|1110.6|1110|1110.2|1109.8|0
1622636990000|2021-06-02 12:29:50|1110.4||1110.6||1110.6||1110.4||0
1622637000000|2021-06-02 12:30:00|1110.4||1110.4||1110.4||1110.4||0
1622637010000|2021-06-02 12:30:10|1110.6||1110.6||1110.6||1110.6||0
1622637020000|2021-06-02 12:30:20|1110.4||1110.4||1110.4||1110.4||0
1622637050000|2021-06-02 12:30:50|1110.2|1109.8|1110.4|1110|1110.4|1110|1110.2|1109.8|4762
1622637060000|2021-06-02 12:31:00|1110.6|1110.2|1110.8|1110.2|1110.8|1110.4|1110.4|1110.2|1353
1622637090000|2021-06-02 12:31:30|1110.6|1110|1110.4|1110|1110.6|1110|1110.2|1110|0
1622637100000|2021-06-02 12:31:40|1110.6||1110.6||1110.6||1110.6||0
1622637110000|2021-06-02 12:31:50|1110.8|1110.2|1110.8|1110.4|1111|1110.6|1110.8|1110.2|2927
1622637120000|2021-06-02 12:32:00|1111|1110.2|1110.8|1110.2|1111|1110.8|1110.8|1110.2|3000
1622637130000|2021-06-02 12:32:10|1110.6|1110|1110.4|1110|1110.6|1110.2|1110.4|1110|2351
1622637150000|2021-06-02 12:32:30|1110.2|1109.8|1110.6|1110|1110.6|1110|1109.8|1109.4|2872
1622637170000|2021-06-02 12:32:50|1110.4|1109.8|1110.4|1110|1110.4|1110.2|1110.2|1109.8|1070
1622637190000|2021-06-02 12:33:10|1110.2|1109.8|1110.4|1110|1110.4|1110|1110|1109.6|1494
1622637200000|2021-06-02 12:33:20|1110.2|1110.2|1110.4|1110|1110.4|1110.2|1110.2|1109.8|660
1622637220000|2021-06-02 12:33:40|1110.6|1110.2|1110.2|1109.8|1110.6|1110.4|1110|1109.6|2355
1622637230000|2021-06-02 12:33:50|1110|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|183
1622637240000|2021-06-02 12:34:00|1110||1110||1110||1110||0
1622637250000|2021-06-02 12:34:10|1110.2|1110|1110.2|1109.8|1110.2|1110|1110|1109.8|409
1622637300000|2021-06-02 12:35:00|1110||1110.2||1110.2||1110||0
1622637330000|2021-06-02 12:35:30|1110|1109.6|1110.2|1109.8|1110.2|1109.8|1109.6|1109.4|1027
1622637350000|2021-06-02 12:35:50|1110|1109.6|1109.2|1109|1110|1109.8|1109|1108.4|14133
1622637360000|2021-06-02 12:36:00|1109.4|1109.2|1109.6|1109.2|1109.6|1109.4|1109.2|1109|5296
1622637370000|2021-06-02 12:36:10|1109.4|1109.4|1110.2|1109.8|1110.2|1109.8|1109.4|1109.2|1823
1622637380000|2021-06-02 12:36:20|1110.4|1110|1110.2|1109.8|1110.4|1110|1110.2|1109.8|622
1622637390000|2021-06-02 12:36:30|1110|1109.6|1110.6|1110.2|1110.8|1110.2|1110|1109.6|525
1622637400000|2021-06-02 12:36:40|1110.8|1110.4|1111|1110.4|1111|1110.4|1110.8|1110.4|0
1622637410000|2021-06-02 12:36:50|1110.8|1110.6|1110.8|1110.4|1110.8|1110.6|1110.6|1110.4|1497
1622637420000|2021-06-02 12:37:00|1110.6|1110.2|1110.6|1110.2|1110.6|1110.2|1110.4|1110.2|445
1622637430000|2021-06-02 12:37:10|1110.4||1110.6||1110.8||1110.4||82
1622637450000|2021-06-02 12:37:30|1110.8|1110.4|1110.6|1110.2|1111|1110.6|1110.4|1110.2|6450
1622637460000|2021-06-02 12:37:40|1110.8|1110.4|1110.8|1110.2|1110.8|1110.4|1110.8|1110.2|400
1622637470000|2021-06-02 12:37:50||1110.4||1110.4||1110.4||1110.4|0
1622637490000|2021-06-02 12:38:10|1111|1110.6|1110.8|1110.6|1111|1110.6|1110.8|1110.4|1535
1622637520000|2021-06-02 12:38:40|1110.6|1110.4|1110.8|1110.4|1110.8|1110.4|1110.4|1110.2|1877
1622637530000|2021-06-02 12:38:50|1110.6|1110.6|1111|1110.8|1111|1110.8|1110.6|1110.6|699
1622637540000|2021-06-02 12:39:00|1111.2|1111|1111.4|1111|1111.6|1111|1111.2|1110.8|352
1622637560000|2021-06-02 12:39:20|1111.2|1111.2|1112|1111.4|1112|1111.4|1111.2|1111.2|200
1622637570000|2021-06-02 12:39:30|1111.8|1111.6|1112.4|1111.8|1112.4|1111.8|1111.8|1111.6|2510
1622637580000|2021-06-02 12:39:40|1112.2|1111.6|1112|1111.4|1112.2|1111.6|1111.6|1111.4|2796
1622637590000|2021-06-02 12:39:50|1112.2|1111.6|1112.2|1111.4|1112.2|1111.6|1112.2|1111.4|0
1622637600000|2021-06-02 12:40:00|1112.4|1111.6|1112.8|1112.4|1112.8|1112.4|1112.4|1111.6|0
1622637610000|2021-06-02 12:40:10|1113|1112.6|1113|1112.4|1113|1112.6|1113|1112.4|400
1622637620000|2021-06-02 12:40:20||1112.6||1112.6||1112.6||1112.6|0
1622637630000|2021-06-02 12:40:30|1112.8|1112.4|1112.4|1111.8|1112.8|1112.4|1112.4|1111.8|1201
1622637660000|2021-06-02 12:41:00|1112.2|1112|1112.4|1112|1112.6|1112.2|1112.2|1112|0
1622637670000|2021-06-02 12:41:10|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|1112.6|1112.2|0
1622637680000|2021-06-02 12:41:20|1112.8||1112.8||1112.8||1112.8||0
1622637690000|2021-06-02 12:41:30|1112.6|1112.4|1113|1112.6|1113|1112.6|1112.4|1112.2|1790
1622637700000|2021-06-02 12:41:40|1113.2|1112.8|1113.6|1113|1113.6|1113|1113.2|1112.8|512
1622637710000|2021-06-02 12:41:50|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|1113.8|1113.2|0
1622637730000|2021-06-02 12:42:10|1113.6||1113.6||1113.6||1113.6||0
1622637750000|2021-06-02 12:42:30|1114.2|1114|1113.4|1113.2|1114.4|1114|1113.4|1113|26377
1622637760000|2021-06-02 12:42:40|1113.2|1113|1112.8|1112.6|1113.2|1113|1112.8|1112.4|745
1622637770000|2021-06-02 12:42:50|1113|1112.8|1113|1112.8|1113.4|1113|1113|1112.8|1105
1622637780000|2021-06-02 12:43:00|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|1112.8|1112.6|250
1622637790000|2021-06-02 12:43:10|1112.6|1112.4|1112.4|1111.8|1112.8|1112.4|1112.4|1111.8|77
1622637800000|2021-06-02 12:43:20|1112.6|1112|1112.8|1112.2|1112.8|1112.4|1112.2|1111.4|5544
1622637840000|2021-06-02 12:44:00||1112.4||1112.4||1112.4||1112.4|0
1622637890000|2021-06-02 12:44:50|1113|1112.6|1112.8|1112.4|1113.2|1112.8|1112.6|1112.2|4873
1622637900000|2021-06-02 12:45:00|1113||1113||1113||1113||0
1622637910000|2021-06-02 12:45:10|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1622637930000|2021-06-02 12:45:30|1113.4|1112.8|1113.2|1112.8|1113.4|1113|1113.2|1112.8|20
1622637940000|2021-06-02 12:45:40|1113|1112.6|1113|1112.6|1113|1112.6|1113|1112.6|0
1622637950000|2021-06-02 12:45:50|1112.8|1112.2|1112.6|1112.2|1112.8|1112.4|1112.6|1112.2|1179
1622637960000|2021-06-02 12:46:00|1112.8||1112.8||1112.8||1112.8||0
1622637970000|2021-06-02 12:46:10|1113|1112.4|1113|1112.4|1113|1112.4|1113|1112.4|0
1622637990000|2021-06-02 12:46:30|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|1113.2|1112.6|0
1622638000000|2021-06-02 12:46:40|1113||1113||1113||1113||0
1622638010000|2021-06-02 12:46:50|1113.2|1112.8|1113.8|1113.4|1114|1113.4|1113.2|1112.8|578
1622638020000|2021-06-02 12:47:00|1114|1113.6|1114|1113.6|1114.2|1113.6|1114|1113.6|0
1622638050000|2021-06-02 12:47:30|1113|1112.8|1114.2|1113.6|1114.2|1113.8|1113|1112.8|11076
1622638060000|2021-06-02 12:47:40|1114|1113.4|1114|1113.6|1114|1113.6|1114|1113.4|0
1622638090000|2021-06-02 12:48:10|1114.2||1114.2||1114.2||1114.2||0
1622638100000|2021-06-02 12:48:20|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|1114.4|1113.8|0
1622638110000|2021-06-02 12:48:30|1114.6|1114|1114.6|1114|1114.6|1114.2|1114.6|1114|0
1622638120000|2021-06-02 12:48:40|1114.8|1114.2|1114.8|1114.4|1114.8|1114.4|1114.6|1114|261
1622638130000|2021-06-02 12:48:50|1115||1115||1115||1115||0
1622638140000|2021-06-02 12:49:00|1115.2|1114.6|1115.4|1114.8|1115.6|1115|1115.2|1114.6|3004
1622638150000|2021-06-02 12:49:10|1115.6|1115|1116|1115.6|1116|1115.6|1115.6|1115|1876
1622638170000|2021-06-02 12:49:30|1116.2|1115.8|1116.2|1115.8|1116.4|1115.8|1116|1115.6|10972
1622638180000|2021-06-02 12:49:40|1116.4|1116|1116|1115.8|1116.4|1116|1116|1115.6|1862
1622638190000|2021-06-02 12:49:50|1116.2|1116|1116.2|1115.8|1116.2|1116|1116.2|1115.8|878
1622638220000|2021-06-02 12:50:20|1116|1115.6|1116|1115.6|1116|1115.6|1115.8|1115.4|358
1622638230000|2021-06-02 12:50:30|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1622638240000|2021-06-02 12:50:40|1116.2|1115.8|1116|1115.6|1116.2|1115.8|1116|1115.6|0
1622638250000|2021-06-02 12:50:50|1115.8|1115.4|1116|1115.8|1116|1115.8|1115.8|1115.4|1377
1622638260000|2021-06-02 12:51:00|1116.2|1116|1116.2|1116|1116.2|1116|1116.2|1115.8|1000
1622638270000|2021-06-02 12:51:10|1116|1115.8|1116.2|1115.8|1116.2|1115.8|1116|1115.8|641
1622638310000|2021-06-02 12:51:50|1116||1116||1116||1116||0
1622638340000|2021-06-02 12:52:20|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|1444
1622638350000|2021-06-02 12:52:30|1116.2|1115.6|1116.2|1115.8|1116.2|1116|1116.2|1115.6|3804
1622638370000|2021-06-02 12:52:50|1116|1115.2|1116|1115.4|1116.2|1115.8|1115.6|1115|7700
1622638380000|2021-06-02 12:53:00|1116.2||1116.2||1116.2||1116.2||0
1622638390000|2021-06-02 12:53:10|1116||1116.2||1116.2||1116||0
1622638420000|2021-06-02 12:53:40|1115|1114.8|1116.4|1115.8|1116.4|1116|1115|1114.8|7743
1622638440000|2021-06-02 12:54:00|1116.6||1116.6||1116.6||1116.6||0
1622638460000|2021-06-02 12:54:20|1116.8|1116|1116.8|1116.2|1116.8|1116.2|1116.8|1115.8|0
1622638500000|2021-06-02 12:55:00|1116.6|1116|1116.6|1116|1116.6|1116|1116.6|1116|0
1622638540000|2021-06-02 12:55:40|1116.8|1116.2|1116.6|1116.2|1116.8|1116.6|1116.6|1116.2|2906
1622638550000|2021-06-02 12:55:50|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|0
1622638560000|2021-06-02 12:56:00|1116.6|1116.6|1117.4|1117|1117.4|1117.2|1116.6|1116.4|29014
1622638570000|2021-06-02 12:56:10|1117.6|1117.2|1117.8|1117.4|1118|1117.6|1117.4|1117|20395
1622638590000|2021-06-02 12:56:30|1117.6|1117.6|1117.6|1117.4|1118|1117.6|1117.6|1117.4|4930
1622638610000|2021-06-02 12:56:50|1117.4|1117.2|1117.2|1117|1117.4|1117.2|1117.2|1117|2499
1622638630000|2021-06-02 12:57:10|1117.4|1117.2|1117.6|1117.2|1117.6|1117.2|1117.2|1117.2|316
1622638640000|2021-06-02 12:57:20|1117.8|1117.4|1117.8|1117.2|1118|1117.4|1117.8|1117.2|250
1622638660000|2021-06-02 12:57:40|1117.6|1116.8|1117.4|1116.8|1117.6|1116.8|1117.2|1116.8|2300
1622638670000|2021-06-02 12:57:50|1117.6|1117|1117.6|1117|1117.6|1117.2|1117.6|1116.8|1110
1622638690000|2021-06-02 12:58:10||1117.2||1117.2||1117.2||1117.2|0
1622638700000|2021-06-02 12:58:20|1117.8|1117.4|1118|1117.6|1118|1117.6|1117.8|1117.4|2525
1622638710000|2021-06-02 12:58:30|1118.2|1117.8|1118.2|1117.8|1118.4|1117.8|1118.2|1117.8|3790
1622638720000|2021-06-02 12:58:40|1118.4|1118|1118.6|1118|1118.6|1118.2|1118.4|1118|121
1622638730000|2021-06-02 12:58:50|1118.4|1118.2|1117.8|1117.4|1118.4|1118.2|1117.6|1117.4|2410
1622638740000|2021-06-02 12:59:00|1118|1117.6|1117.8|1117.4|1118|1117.6|1117.8|1117.4|0
1622638760000|2021-06-02 12:59:20||1117.6||1117.4||1117.6||1117.4|0
1622638770000|2021-06-02 12:59:30|1117.6||1117.8||1117.8||1117.6||0
1622638780000|2021-06-02 12:59:40|1117.6|1117.2|1117.2|1117|1117.6|1117.2|1117.2|1116.8|1507
1622638790000|2021-06-02 12:59:50|1117.4|1116.8|1117.2|1116.8|1117.4|1116.8|1117|1116.8|118
1622638800000|2021-06-02 13:00:00|1117.4|1117|1118.4|1117.8|1118.6|1117.8|1117.4|1117|2815
1622638810000|2021-06-02 13:00:10|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.2|1118|2555
1622638820000|2021-06-02 13:00:20||1118.4||1118.4||1118.4||1118.4|0
1622638840000|2021-06-02 13:00:40|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1118.4|1118.2|1040
1622638850000|2021-06-02 13:00:50|1118.2|1118|1118.4|1118.2|1118.4|1118.2|1118.2|1118|1511
1622638860000|2021-06-02 13:01:00|1118.6||1118.6||1118.6||1118.6||1139
1622638870000|2021-06-02 13:01:10|1118.4||1118.4||1118.4||1118.4||0
1622638880000|2021-06-02 13:01:20|||||||||100
1622638890000|2021-06-02 13:01:30|1118.2|1118|1118.4|1118|1118.4|1118|1118.2|1118|844
1622638900000|2021-06-02 13:01:40|1118.2|1117.8|1118|1117.6|1118.2|1117.8|1117.8|1117.2|1979
1622638910000|2021-06-02 13:01:50|1117.6|1117.4|1118|1117.4|1118.2|1117.6|1117.6|1117.4|2747
1622638930000|2021-06-02 13:02:10|1118.4|1118.2|1118.2|1117.6|1118.4|1118.2|1118|1117.4|5295
1622638950000|2021-06-02 13:02:30|1118.4|1117.8|1118.2|1117.6|1118.4|1117.8|1118.2|1117.6|0
1622638970000|2021-06-02 13:02:50|1118|1117.4|1117.8|1117.4|1118|1117.4|1117.6|1117.4|54
1622638980000|2021-06-02 13:03:00|1118|1117.6|1118.6|1118|1118.6|1118|1118|1117.6|15696
1622638990000|2021-06-02 13:03:10|1118.4|1118.2|1118.8|1118.2|1118.8|1118.2|1118.4|1118.2|0
1622639000000|2021-06-02 13:03:20|1118.6||1118.6||1118.6||1118.6||0
1622639030000|2021-06-02 13:03:50|1118.8|1118.4|1119.2|1118.6|1119.4|1119|1118.6|1118.4|19570
1622639040000|2021-06-02 13:04:00|1119.4|1118.8|1119.8|1119.4|1120|1119.6|1119.4|1118.8|3641
1622639050000|2021-06-02 13:04:10|1119.6|1119.2|1119.8|1119.4|1119.8|1119.4|1119.6|1119.2|4347
1622639060000|2021-06-02 13:04:20|1119.6|1119.2|1119.4|1119.2|1119.8|1119.2|1119.4|1119.2|829
1622639070000|2021-06-02 13:04:30|1119.6|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119.2|242
1622639080000|2021-06-02 13:04:40|1119|1118.8|1119.2|1118.8|1119.8|1119|1119|1118.8|9000
1622639090000|2021-06-02 13:04:50|1119|1119|1119.6|1119|1119.6|1119.2|1119|1118.8|1002
1622639130000|2021-06-02 13:05:30|1119.4|1119.2|1119.6|1119.4|1120|1119.4|1119.2|1119.2|1650
1622639140000|2021-06-02 13:05:40|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.8|1119.4|3829
1622639150000|2021-06-02 13:05:50|1120||1120||1120||1120||0
1622639160000|2021-06-02 13:06:00|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.4|4156
1622639200000|2021-06-02 13:06:40|1119.8|1119.6|1120|1119.6|1120|1119.6|1119.8|1119.6|2117
1622639210000|2021-06-02 13:06:50|1119.8|1119.2|1119.8|1119.2|1119.8|1119.2|1119.4|1118.8|4000
1622639220000|2021-06-02 13:07:00|1119.6||1119.8||1119.8||1119.6||0
1622639230000|2021-06-02 13:07:10|1119.6||1119.8||1119.8||1119.6||0
1622639250000|2021-06-02 13:07:30|1119.6||1119.6||1119.6||1119.6||0
1622639280000|2021-06-02 13:08:00|||||||||880
1622639300000|2021-06-02 13:08:20|1119.4|1119|1119.8|1119.4|1120|1119.4|1119.2|1119|2737
1622639310000|2021-06-02 13:08:30|1119.6|1119.2|1119.8|1119.2|1119.8|1119.2|1119.6|1119|367
1622639320000|2021-06-02 13:08:40|1119.6||1119.6||1119.6||1119.6||288
1622639330000|2021-06-02 13:08:50||1119.4||1119.4||1119.4||1119.2|0
1622639350000|2021-06-02 13:09:10|1119.8|1119.6|1119.8|1119.4|1120|1119.6|1119.6|1119.2|1470
1622639360000|2021-06-02 13:09:20|1119.6|1119.2|1119.6|1119|1119.6|1119.2|1119.2|1119|2004
1622639370000|2021-06-02 13:09:30|1119|1118.8|1119.4|1119|1119.4|1119|1119|1118.8|10000
1622639380000|2021-06-02 13:09:40|1119|1118.8|1119|1118.4|1119|1118.8|1118.6|1118.2|2333
1622639390000|2021-06-02 13:09:50|1119.2|1118.6|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|823
1622639400000|2021-06-02 13:10:00|1119|1118.6|1118.4|1118|1119|1118.6|1117.8|1117.6|7297
1622639410000|2021-06-02 13:10:10|1118.6|1118.2|1118.4|1118.2|1118.6|1118.2|1118.4|1118.2|0
1622639430000|2021-06-02 13:10:30|1118.2|1118|1118.2|1118|1118.2|1118|1118.2|1118|1117
1622639440000|2021-06-02 13:10:40|1118|1117.8|1118.2|1117.6|1118.2|1117.8|1117.6|1117|2090
1622639460000|2021-06-02 13:11:00||1117.8||1117.8||1117.8||1117.8|0
1622639470000|2021-06-02 13:11:10|1117.8|1118|1118.6|1118.2|1118.8|1118.2|1117.8|1117.6|6411
1622639480000|2021-06-02 13:11:20|1118.2|1118|1118.6|1118|1118.6|1118|1118.2|1117.8|468
1622639490000|2021-06-02 13:11:30|1118.4|1117.8|1118.2|1117.6|1118.4|1117.8|1118.2|1117.4|119
1622639500000|2021-06-02 13:11:40|1118.4||1118.4||1118.4||1118.4||0
1622639520000|2021-06-02 13:12:00|1118.2||1118.2||1118.2||1118.2||0
1622639530000|2021-06-02 13:12:10|1118|1117.4|1118|1117.4|1118|1117.4|1118|1117.4|0
1622639550000|2021-06-02 13:12:30|1117.8|1117.2|1117.2|1116.8|1117.8|1117.2|1117.2|1116.8|2455
1622639590000|2021-06-02 13:13:10|1117.4|1117|1117.4|1117.2|1117.4|1117.2|1117.4|1117|820
1622639600000|2021-06-02 13:13:20|1117.6|1117.4|1118|1117.4|1118|1117.4|1117.6|1117.4|816
1622639610000|2021-06-02 13:13:30|1117.4|1117.2|1117.8|1117.4|1118|1117.4|1117.4|1117.2|4591
1622639660000|2021-06-02 13:14:20|||||||||200
1622639690000|2021-06-02 13:14:50|1118|1117.6|1117.6|1117.4|1118|1117.6|1117.6|1117.4|3083
1622639700000|2021-06-02 13:15:00|1117.8|1117.2|1117.4|1116.8|1117.8|1117.2|1117.2|1116.8|2092
1622639720000|2021-06-02 13:15:20|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.8|0
1622639730000|2021-06-02 13:15:30|||||||||100
1622639740000|2021-06-02 13:15:40|1117.4|1117|1117.2|1116.8|1117.6|1117|1117.2|1116.8|815
1622639760000|2021-06-02 13:16:00|1117||1117||1117||1117||3
1622639780000|2021-06-02 13:16:20|1117.2|1117|1117.2|1116.8|1117.2|1117|1117.2|1116.8|167
1622639790000|2021-06-02 13:16:30|1117.4|1117|1117.4|1117|1117.4|1117|1117.2|1117|1071
1622639810000|2021-06-02 13:16:50|1117.6|1117.2|1117.8|1117.4|1117.8|1117.6|1117.4|1117|4405
1622639820000|2021-06-02 13:17:00|1118|1117.6|1118.2|1117.8|1118.4|1118.2|1118|1117.6|635
1622639850000|2021-06-02 13:17:30||1117.6||1117.6||1117.6||1117.6|0
1622639860000|2021-06-02 13:17:40|1118||1118||1118||1118||0
1622639880000|2021-06-02 13:18:00|1117.8|1117.4|1117.6|1117.4|1117.8|1117.4|1117.6|1117.4|750
1622639890000|2021-06-02 13:18:10|1117.8|1117.6|1118|1117.4|1118|1117.6|1117.6|1117.4|1322
1622639900000|2021-06-02 13:18:20|1117.8|1117.6|1118.2|1117.8|1118.2|1117.8|1117.8|1117.6|1000
1622639910000|2021-06-02 13:18:30||1118||1117.8||1118||1117.8|1000
1622639920000|2021-06-02 13:18:40|1118|1118|1118.2|1117.8|1118.2|1118|1117.8|1117.6|2038
1622639940000|2021-06-02 13:19:00|1118|1117.6|1117.8|1117.6|1118|1117.6|1117.8|1117.6|580
1622639950000|2021-06-02 13:19:10|1117.6|1117.4|1118|1117.4|1118|1117.6|1117.4|1117.2|2775
1622639960000|2021-06-02 13:19:20|1117.8|1117.6|1117.8|1117.4|1117.8|1117.6|1117.8|1117.4|300
1622639970000|2021-06-02 13:19:30|1118|1117.6|1118.2|1117.6|1118.2|1117.8|1118|1117.4|778
1622640000000|2021-06-02 13:20:00|1118.6|1117.8|1118.6|1118|1118.8|1118|1118|1117.6|6349
1622640020000|2021-06-02 13:20:20||1118.2||1118.2||1118.2||1118.2|0
1622640050000|2021-06-02 13:20:50|1118.4|1118|1118.4|1118|1118.4|1118.2|1118.2|1118|1507
1622640060000|2021-06-02 13:21:00|1118.6|1118.2|1118.4|1118|1118.8|1118.4|1118.4|1118|1356
1622640070000|2021-06-02 13:21:10|1118.2|1117.8|1118.8|1118.2|1118.8|1118.4|1118|1117.8|1437
1622640120000|2021-06-02 13:22:00||1118.4||1118.2||1118.4||1118.2|0
1622640130000|2021-06-02 13:22:10|1119|1118.4|1119|1118.6|1119.2|1118.8|1118.8|1118.4|5850
1622640140000|2021-06-02 13:22:20||1118.8||1118.8||1118.8||1118.8|0
1622640150000|2021-06-02 13:22:30|1119.4|1119.2|1119.8|1119.4|1119.8|1119.4|1119|1118.8|7341
1622640160000|2021-06-02 13:22:40|1120|1119.6|1120|1119.6|1120|1119.6|1120|1119.6|0
1622640170000|2021-06-02 13:22:50|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.6|1119|369
1622640180000|2021-06-02 13:23:00|1120|1119.4|1120|1119.6|1120.6|1120.2|1119.6|1119.4|56362
1622640190000|2021-06-02 13:23:10|1119.8|1119.4|1119.8|1119.2|1119.8|1119.4|1119.2|1119|718
1622640200000|2021-06-02 13:23:20|1120|1119.4|1120.4|1119.8|1120.4|1120|1120|1119.4|3779
1622640210000|2021-06-02 13:23:30|1120.6|1120|1120.6|1120|1120.8|1120.2|1120.2|1119.8|1000
1622640220000|2021-06-02 13:23:40|1120|1120.2|1121.6|1121|1121.8|1121|1120|1119.8|15747
1622640230000|2021-06-02 13:23:50|1121.4|1121.2|1121|1120.8|1121.6|1121.4|1121|1120.8|6380
1622640240000|2021-06-02 13:24:00|1120.8|1120.6|1120.6|1120.2|1120.8|1120.6|1120.4|1120|1253
1622640250000|2021-06-02 13:24:10|1120.8|1120.4|1120.8|1120.6|1120.8|1120.6|1120.8|1120.4|1500
1622640270000|2021-06-02 13:24:30|||||||||1604
1622640290000|2021-06-02 13:24:50|1120.6|1120.4|1120.6|1120|1120.6|1120.4|1120.6|1120|0
1622640300000|2021-06-02 13:25:00|1120.8|1120.2|1120.8|1120.4|1120.8|1120.4|1120.8|1120.2|250
1622640310000|2021-06-02 13:25:10||1120.6||1120.6||1120.6||1120.6|7817
1622640320000|2021-06-02 13:25:20|||||||||4880
1622640340000|2021-06-02 13:25:40|||||||||850
1622640350000|2021-06-02 13:25:50|1121|1120.8|1122.2|1122|1122.8|1122.6|1121|1120.8|51980
1622640360000|2021-06-02 13:26:00|1122|1121.8|1122.2|1121.6|1122.2|1121.8|1121.8|1121.4|1012
1622640370000|2021-06-02 13:26:10|1121.6|1121.8|1122|1121.6|1122.2|1121.8|1121.6|1121|16382
1622640380000|2021-06-02 13:26:20|1122.2|1121.8|1122.4|1121.8|1122.8|1122|1121.6|1121.2|7641
1622640420000|2021-06-02 13:27:00|1122.2|1121.6|1121.2|1120.8|1122.2|1121.6|1121|1120.8|5745
1622640430000|2021-06-02 13:27:10|1121.6|1121|1121.4|1121|1121.8|1121|1120.8|1120.6|18598
1622640440000|2021-06-02 13:27:20|1121.6||1121.6||1121.6||1121.6||100
1622640450000|2021-06-02 13:27:30|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121|1120.8|489
1622640460000|2021-06-02 13:27:40|1121.4|1121|1122|1121.2|1122|1121.4|1121.4|1121|1250
1622640470000|2021-06-02 13:27:50|1121.8|1121.4|1121.8|1121.4|1121.8|1121.4|1121.6|1121.2|0
1622640480000|2021-06-02 13:28:00|1122||1122||1122||1122||0
1622640490000|2021-06-02 13:28:10|1121.8||1121.8||1121.8||1121.8||5
1622640500000|2021-06-02 13:28:20|1121.6|1121.2|1121.2|1120.8|1121.6|1121.2|1121.2|1120.6|878
1622640510000|2021-06-02 13:28:30|1121|1120.6|1120.4|1119.8|1121|1120.6|1120.4|1119.8|1254
1622640520000|2021-06-02 13:28:40|1120.6|1120|1120.8|1120.2|1120.8|1120.2|1120.6|1120|625
1622640540000|2021-06-02 13:29:00|1121|1120.4|1121.2|1120.6|1121.4|1120.8|1120.4|1120.2|6200
1622640580000|2021-06-02 13:29:40|1121.4|1120.8|1121.4|1120.8|1121.6|1120.8|1121.4|1120.8|800
1622640590000|2021-06-02 13:29:50|1121.6|1121|1121.8|1121|1122|1121.4|1121.6|1120.8|242
1622640600000|2021-06-02 13:30:00|1121.6|1121.2|1121|1120.6|1121.6|1121.2|1121|1120.6|588
1622640610000|2021-06-02 13:30:10|1120.8|1120.4|1120.8|1120.4|1121|1120.4|1120.4|1120|272
1622640620000|2021-06-02 13:30:20|1121|1120.6|1121.2|1120.6|1121.4|1120.6|1121|1120.6|500
1622640630000|2021-06-02 13:30:30|1121|1120.4|1121|1120.4|1121|1120.4|1120.8|1120.4|300
1622640650000|2021-06-02 13:30:50|1120.8|1120.6|1121|1120.4|1121|1120.6|1120.4|1120.2|20653
1622640660000|2021-06-02 13:31:00|1120.8|1120.2|1120.6|1120|1120.8|1120.2|1119.4|1119.2|2694
1622640670000|2021-06-02 13:31:10|1120.4|1119.8|1120.2|1119.8|1120.4|1120|1120.2|1119.8|2308
1622640680000|2021-06-02 13:31:20|1120|1119.6|1119.8|1119.2|1120|1119.6|1119.2|1118.8|1780
1622640700000|2021-06-02 13:31:40|1120|1119.4|1120|1119.6|1120|1119.6|1120|1119.4|0
1622640710000|2021-06-02 13:31:50|1120.2|1119.8|1120.6|1120|1120.8|1120|1120.2|1119.8|500
1622640720000|2021-06-02 13:32:00|1120.4|1120.2|1121.4|1120.8|1121.4|1120.8|1120.4|1120|1973
1622640730000|2021-06-02 13:32:10|1121.2|1121|1121.6|1121|1121.6|1121|1121.2|1121|0
1622640750000|2021-06-02 13:32:30|1121.4|1120.8|1121.6|1121|1121.6|1121|1121|1120.8|250
1622640760000|2021-06-02 13:32:40|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|1121.8|1121.2|0
1622640770000|2021-06-02 13:32:50|1122|1121.4|1121.4|1120.8|1122|1121.6|1121.4|1120.8|553
1622640780000|2021-06-02 13:33:00|1121.6|1121|1121.4|1121|1121.6|1121.2|1121.4|1121|0
1622640790000|2021-06-02 13:33:10|1121.6|1120.8|1121.2|1120.6|1121.6|1121|1120.8|1120.6|5217
1622640800000|2021-06-02 13:33:20|1121.4|1120.8|1121.2|1120.8|1121.4|1120.8|1121.2|1120.8|0
1622640810000|2021-06-02 13:33:30|1121|1120.6|1120.4|1120|1121|1120.8|1120.4|1120|3365
1622640820000|2021-06-02 13:33:40|1120.2|1119.8|1120.2|1119.4|1120.2|1119.8|1120|1119.4|950
1622640830000|2021-06-02 13:33:50|1120|1119.2|1119.2|1118.6|1120|1119.2|1119.2|1118.6|930
1622640840000|2021-06-02 13:34:00|1119|1118.4|1118.4|1118|1119|1118.4|1118.4|1118|180
1622640850000|2021-06-02 13:34:10|1118.6|1117.8|1117.6|1116.8|1118.6|1117.8|1117.4|1116.6|2153
1622640860000|2021-06-02 13:34:20|1117.8|1117|1118.4|1117.6|1118.6|1118|1117.6|1117|1115
1622640870000|2021-06-02 13:34:30|1118.6|1117.8|1118.6|1118|1118.6|1118|1118.6|1117.8|0
1622640880000|2021-06-02 13:34:40|1118.8|1118.2|1119|1118.4|1119|1118.4|1118.8|1118|0
1622640890000|2021-06-02 13:34:50|1119.2|1118.6|1119|1118.4|1119.2|1118.8|1118.8|1118.4|595
1622640900000|2021-06-02 13:35:00|1118.8|1118.2|1118.2|1117.8|1118.8|1118.2|1118|1117.8|606
1622640910000|2021-06-02 13:35:10|1118|1117.4|1118.8|1117.8|1118.8|1118.2|1117.8|1117.4|1541
1622640920000|2021-06-02 13:35:20|1119|1118|1119.4|1118.6|1119.6|1118.6|1118.8|1118|1308
1622640930000|2021-06-02 13:35:30|1119.6|1118.8|1120|1119|1120|1119|1119.6|1118.8|300
1622640950000|2021-06-02 13:35:50|1119.8|1119.2|1119.6|1119|1119.8|1119.2|1119.6|1119|0
1622640960000|2021-06-02 13:36:00|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1622640970000|2021-06-02 13:36:10|1119.6|1119|1119.6|1119|1120|1119.4|1119.6|1119|730
1622640980000|2021-06-02 13:36:20|1119.4||1119.4||1119.4||1119.4||0
1622640990000|2021-06-02 13:36:30|1119.6||1119.6||1119.6||1119.6||0
1622641000000|2021-06-02 13:36:40|1119.8|1119.2|1120.6|1120|1120.6|1120|1119.8|1119.2|4006
1622641010000|2021-06-02 13:36:50|1120.4|1120.2|1121.6|1120.8|1121.8|1121.2|1120.4|1120.2|4554
1622641020000|2021-06-02 13:37:00|1121.4|1121|1121.4|1120.4|1121.6|1121.2|1121|1120.4|1017
1622641080000|2021-06-02 13:38:00|1121.6|1120.6|1121.6|1121|1122|1121.2|1121.6|1120.6|0
1622641090000|2021-06-02 13:38:10||1121.2||1121.2||1121.4||1121.2|0
1622641100000|2021-06-02 13:38:20|1121.8|1121.4|1122.4|1121.8|1122.4|1122|1121.8|1121.4|18281
1622641110000|2021-06-02 13:38:30||1122||1121.8||1122||1121.8|0
1622641120000|2021-06-02 13:38:40||1122||1122||1122||1121.8|0
1622641140000|2021-06-02 13:39:00|1122.6|1121.8|1123|1122.4|1123|1122.4|1122.6|1121.8|1170
1622641160000|2021-06-02 13:39:20|1123.4|1122.6|1123.4|1122.8|1123.4|1122.8|1123.2|1122.6|1750
1622641170000|2021-06-02 13:39:30|1123.2|1122.6|1123.2|1122.6|1123.2|1122.8|1122.8|1122.6|1984
1622641180000|2021-06-02 13:39:40|1123.4|1122.8|1123.4|1122.8|1123.4|1123|1123.4|1122.8|220
1622641190000|2021-06-02 13:39:50|1123|1122.6|1123|1122.8|1123|1122.8|1123|1122.6|0
1622641200000|2021-06-02 13:40:00|1123.2|1123|1123.2|1122.8|1123.4|1123|1123.2|1122.8|2442
1622641220000|2021-06-02 13:40:20||1123||1122.8||1123||1122.8|0
1622641230000|2021-06-02 13:40:30|1123|1122.6|1122.8|1122.6|1123|1122.6|1122.8|1122.6|908
1622641240000|2021-06-02 13:40:40|1122.6|1122.4|1122.6|1122|1122.6|1122.4|1122|1121.6|2791
1622641250000|2021-06-02 13:40:50|1122.8|1122.2|1122.8|1122.6|1123|1122.8|1122.8|1122.2|162
1622641260000|2021-06-02 13:41:00|1123|1122.8|1124|1123.6|1124|1123.6|1123|1122.8|15631
1622641270000|2021-06-02 13:41:10|1123.8||1124||1124||1123.8||0
1622641290000|2021-06-02 13:41:30||1123.8||1123.6||1123.8||1123.6|0
1622641300000|2021-06-02 13:41:40|1124.2|1123.8|1124.2|1124|1124.6|1124|1124.2|1123.8|8190
1622641310000|2021-06-02 13:41:50|1124|1123.8|1123.6|1123.4|1124|1123.8|1123.6|1123.4|1744
1622641320000|2021-06-02 13:42:00|1123.8|1123.2|1122.8|1122.2|1124|1123.2|1122.8|1122.2|4234
1622641330000|2021-06-02 13:42:10|1122.6|1122.6|1122.6|1121.8|1122.6|1122.6|1122.6|1121.8|6
1622641340000|2021-06-02 13:42:20|1121.6|1121.4|1122|1121.8|1122|1121.8|1121.4|1121.2|36561
1622641350000|2021-06-02 13:42:30|1122.2|1122|1121.8|1121.2|1122.6|1122|1121.6|1121|4942
1622641360000|2021-06-02 13:42:40|1121.6|1121|1122.2|1121.4|1122.2|1121.8|1121.6|1121|1164
1622641370000|2021-06-02 13:42:50|1122|1121.2|1121.2|1120.4|1122|1121.2|1121|1120.2|1000
1622641380000|2021-06-02 13:43:00|1121|1120.2|1120.8|1120.4|1121|1120.4|1120.4|1120|5000
1622641390000|2021-06-02 13:43:10|1121|1120.6|1121.4|1120.8|1121.4|1121|1121|1120.6|200
1622641400000|2021-06-02 13:43:20|1121.6|1121|1121|1120.4|1121.8|1121.4|1121|1120.4|4986
1622641410000|2021-06-02 13:43:30|1121.2|1120.6|1121.2|1120.6|1121.2|1120.8|1120.6|1120.4|5355
1622641420000|2021-06-02 13:43:40|1120.6|1120.4|1120.8|1120.4|1121|1120.6|1120.4|1120.2|10160
1622641430000|2021-06-02 13:43:50|1120.4|1120.2|1121|1120.4|1121|1120.6|1120.4|1120.2|5400
1622641440000|2021-06-02 13:44:00|1120.8|1120.6|1121|1120.6|1121|1120.6|1120.8|1120.4|5834
1622641450000|2021-06-02 13:44:10|1120.6|1120.4|1120.8|1120.2|1121.2|1120.8|1120.6|1120.2|5791
1622641470000|2021-06-02 13:44:30||1120.4||1120.4||1120.4||1120.4|0
1622641480000|2021-06-02 13:44:40||1120.6||1120.4||1120.6||1120.4|3000
1622641490000|2021-06-02 13:44:50|1121|1120.6|1120.6|1120.4|1121.2|1120.6|1120.6|1120.4|2645
1622641500000|2021-06-02 13:45:00|1120.8||1120.8||1120.8||1120.8||0
1622641510000|2021-06-02 13:45:10|1120.6||1120.8||1120.8||1120.6||87
1622641520000|2021-06-02 13:45:20|1121|1120.6|1121|1120.8|1121|1120.8|1120.8|1120.6|10988
1622641530000|2021-06-02 13:45:30|||||||||11
1622641540000|2021-06-02 13:45:40|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|1120.8|1120.6|869
1622641550000|2021-06-02 13:45:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|5042
1622641560000|2021-06-02 13:46:00|1121|1120.6|1120.8|1120.6|1121|1120.6|1120.8|1120.6|137
1622641570000|2021-06-02 13:46:10|1121|1120.8|1121.6|1121|1121.8|1121|1121|1120.6|2489
1622641580000|2021-06-02 13:46:20|1121.4|1120.8|1121.4|1120.6|1121.4|1120.8|1121.4|1120.6|447
1622641590000|2021-06-02 13:46:30|1121.2|1120.8|1121.2|1120.6|1121.2|1120.8|1121.2|1120.6|0
1622641610000|2021-06-02 13:46:50|1121|1120.4|1120.8|1120.4|1121|1120.4|1120.4|1120.2|1344
1622641620000|2021-06-02 13:47:00|1120.6|1120.2|1120.4|1120.2|1120.6|1120.2|1120.4|1120.2|10
1622641630000|2021-06-02 13:47:10|1120.6|1120.4|1122|1121.6|1122.2|1121.6|1120.6|1120.4|6093
1622641640000|2021-06-02 13:47:20|1122.2|1121.8|1122.2|1121.6|1122.2|1121.8|1122|1121.6|200
1622641650000|2021-06-02 13:47:30|1122|1121.8|1122.4|1122|1122.6|1122|1122|1121.8|780
1622641660000|2021-06-02 13:47:40|1122|1121.8|1122.2|1121.8|1122.2|1121.8|1121.4|1121|4250
1622641670000|2021-06-02 13:47:50|1122.4|1121.6|1122|1121.4|1122.4|1121.6|1122|1121.4|84
1622641690000|2021-06-02 13:48:10|1122.2|1121.6|1122.2|1121.8|1122.4|1122|1122|1121.6|1534
1622641700000|2021-06-02 13:48:20|1122.4||1122.4||1122.4||1122.4||2
1622641710000|2021-06-02 13:48:30|1122.2||1122.2||1122.2||1122.2||0
1622641720000|2021-06-02 13:48:40|1122.4|1122|1122.4|1122|1122.8|1122.4|1122.2|1121.8|2922
1622641730000|2021-06-02 13:48:50|1122.2|1121.8|1122.6|1122.2|1122.6|1122.2|1122|1121.8|2562
1622641740000|2021-06-02 13:49:00|1122.2|1122|1122.6|1122.2|1122.6|1122.2|1122.2|1122|545
1622641750000|2021-06-02 13:49:10|1122.8|1122.4|1123|1122.6|1123|1122.8|1122.6|1122.2|14607
1622641760000|2021-06-02 13:49:20|1122.8|1122.4|1123|1122.6|1123|1122.6|1122.6|1122.2|4754
1622641780000|2021-06-02 13:49:40||1122.4||1122.6||1122.6||1122.4|0
1622641800000|2021-06-02 13:50:00|1122.8|1122.8|1122.8|1122.6|1123|1122.8|1122.8|1122.6|2966
1622641810000|2021-06-02 13:50:10|1123|1122.4|1123|1122.6|1123|1122.6|1123|1122.2|2619
1622641820000|2021-06-02 13:50:20|1122.8|1122.4|1122.8|1122.2|1122.8|1122.4|1122.8|1122.2|0
1622641830000|2021-06-02 13:50:30|1123|1122.4|1122.8|1122.2|1123|1122.4|1122.8|1122.2|100
1622641840000|2021-06-02 13:50:40||1122.4||1122.4||1122.4||1122.4|0
1622641850000|2021-06-02 13:50:50|1123|1122.6|1122.8|1122.2|1123|1122.6|1122.8|1122.2|300
1622641860000|2021-06-02 13:51:00||1122.4||1122.4||1122.4||1122.4|0
1622641870000|2021-06-02 13:51:10|1123|1122.6|1123|1122.4|1123|1122.6|1123|1122.4|1097
1622641880000|2021-06-02 13:51:20|1122.8||1122.8||1122.8||1122.8||0
1622641890000|2021-06-02 13:51:30|1123|1122.6|1123|1122.6|1123|1122.6|1122.4|1122.2|10000
1622641930000|2021-06-02 13:52:10|1123.2|1122.8|1123|1122.6|1123.2|1123|1123|1122.6|28435
1622641940000|2021-06-02 13:52:20|1122.8|1122.4|1122.8|1122.4|1123|1122.6|1122.8|1122.4|1250
1622641950000|2021-06-02 13:52:30|1123.2|1122.6|1123.2|1122.8|1123.2|1122.8|1123.2|1122.6|3000
1622641970000|2021-06-02 13:52:50|1123.4|1123|1123.2|1122.8|1124|1123.6|1123.2|1122.8|3897
1622641980000|2021-06-02 13:53:00|1123|1122.6|1123|1122.4|1123|1122.6|1122.8|1122.4|1862
1622641990000|2021-06-02 13:53:10|1123.2|1122.6|1123.6|1123|1123.6|1123|1123.2|1122.6|500
1622642000000|2021-06-02 13:53:20|1123.8|1123.2|1123.8|1123.2|1124|1123.4|1123.8|1123.2|0
1622642010000|2021-06-02 13:53:30|1124|1123.4|1124|1123.4|1124|1123.4|1124|1123.2|0
1622642030000|2021-06-02 13:53:50|1123.8|1123.2|1123.8|1123.2|1124|1123.4|1123.4|1123.2|3651
1622642040000|2021-06-02 13:54:00|1123.6||1123.8||1123.8||1123.6||0
1622642050000|2021-06-02 13:54:10|1123.6||1123.8||1123.8||1123.6||0
1622642060000|2021-06-02 13:54:20|1123.6|1123.4|1123.8|1123.4|1124|1123.4|1123.6|1123.4|0
1622642070000|2021-06-02 13:54:30|1123.6|1123.2|1123.4|1123|1123.6|1123.2|1123.2|1123|1254
1622642080000|2021-06-02 13:54:40|1123.6|1123.2|1124|1123.4|1124|1123.4|1123.6|1123.2|483
1622642100000|2021-06-02 13:55:00||1123.6||1123.6||1123.6||1123.6|0
1622642110000|2021-06-02 13:55:10|1123.6|1123.4|1124|1123.4|1124|1123.4|1123.6|1123.4|661
1622642120000|2021-06-02 13:55:20|1124.2|1123.8|1123.8|1123.4|1124.4|1123.8|1123.6|1123.4|948
1622642130000|2021-06-02 13:55:30|1123.6|1123.2|1123.8|1123.4|1123.8|1123.4|1123.4|1123.2|283
1622642140000|2021-06-02 13:55:40|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|1123.6|1123.2|620
1622642150000|2021-06-02 13:55:50|1123.4|1123.4|1124|1123.6|1124.2|1123.6|1123.4|1123.4|250
1622642160000|2021-06-02 13:56:00|1124.2|1123.8|1124.4|1123.8|1124.4|1123.8|1124.2|1123.6|0
1622642170000|2021-06-02 13:56:10|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|1124.2|1123.6|0
1622642180000|2021-06-02 13:56:20|1124|1123.4|1123.6|1123|1124|1123.4|1123|1122.8|3800
1622642190000|2021-06-02 13:56:30|1123.8|1123.2|1123.4|1123|1123.8|1123.4|1123.4|1123|2011
1622642200000|2021-06-02 13:56:40|1123.6|1123.2|1123|1122.6|1123.6|1123.2|1123|1122.6|714
1622642210000|2021-06-02 13:56:50|1122.8|1122.4|1122.6|1122|1122.8|1122.4|1122.2|1122|1222
1622642220000|2021-06-02 13:57:00|1122.4|1121.8|1121.8|1121.2|1122.6|1121.8|1121.8|1121.2|0
1622642230000|2021-06-02 13:57:10|1122|1121.4|1121.8|1121.2|1122|1121.4|1121.8|1121.2|0
1622642240000|2021-06-02 13:57:20|1121.6|1121|1120.4|1120|1121.6|1121|1120.4|1120|1644
1622642250000|2021-06-02 13:57:30|1120.2|1119.8|1120.4|1119.8|1120.4|1119.8|1119.8|1119.4|7750
1622642270000|2021-06-02 13:57:50|1120.2|1120|1119.8|1119.4|1120.2|1120|1119.8|1119.4|177
1622642280000|2021-06-02 13:58:00|1119.6|1119.2|1120|1119.8|1120|1119.8|1119.6|1119|250
1622642290000|2021-06-02 13:58:10|1120.2|1120|1120.4|1120|1120.4|1120|1120.2|1120|1
1622642300000|2021-06-02 13:58:20|1120.6|1120.2|1121|1120.4|1121|1120.4|1120.6|1120.2|143
1622642310000|2021-06-02 13:58:30|1120.8|1120.6|1120.8|1120.2|1120.8|1120.6|1120.6|1120.2|8
1622642320000|2021-06-02 13:58:40|1120.6||1120.8||1120.8||1120.6||0
1622642330000|2021-06-02 13:58:50|1120.6||1120.6||1120.6||1120.6||0
1622642340000|2021-06-02 13:59:00|1120.4|1120|1120.4|1120|1120.8|1120.2|1120.2|1120|1599
1622642350000|2021-06-02 13:59:10|1121|1120.2|1120.6|1120|1121|1120.2|1120.2|1120|3843
1622642360000|2021-06-02 13:59:20|1120.4||1120.6||1120.6||1120.4||500
1622642370000|2021-06-02 13:59:30|1120.4|1119.8|1119.4|1118.8|1120.6|1119.8|1119.2|1118.6|1158
1622642380000|2021-06-02 13:59:40|1119.2|1118.6|1119.2|1118.4|1119.6|1119|1119.2|1118.4|360
1622642390000|2021-06-02 13:59:50|1119.4|1118.6|1119.4|1118.8|1119.4|1118.8|1119.2|1118.6|0
1622642400000|2021-06-02 14:00:00|1119.6|1119|1119.6|1118.8|1119.8|1119|1119.6|1118.8|0
1622642410000|2021-06-02 14:00:10|1119.4|1119|1119.6|1119|1119.6|1119.2|1119.4|1119|1400
1622642420000|2021-06-02 14:00:20|1119.8|1119.2|1120.2|1119.8|1120.2|1119.8|1119.8|1119.2|0
1622642430000|2021-06-02 14:00:30||1119.6||1119.6||1119.6||1119.6|0
1622642440000|2021-06-02 14:00:40||1119.8||1119.8||1120||1119.8|0
1622642450000|2021-06-02 14:00:50|1120.4|1120|1120.4|1120|1120.4|1120|1120.4|1120|1020
1622642460000|2021-06-02 14:01:00|1120.2|1119.8|1120.2|1119.6|1120.2|1119.8|1120.2|1119.6|447
1622642470000|2021-06-02 14:01:10|1120.4|1119.8|1120.4|1119.8|1120.4|1119.8|1119.6|1119.4|5000
1622642480000|2021-06-02 14:01:20|1120.2|1119.6|1120.2|1119.8|1120.4|1120|1120.2|1119.6|300
1622642490000|2021-06-02 14:01:30|1120.4|1120|1119.8|1119|1120.4|1120|1119.8|1119|2565
1622642500000|2021-06-02 14:01:40|1119.6|1119.2|1119.8|1119.2|1119.8|1119.2|1119.6|1119.2|0
1622642510000|2021-06-02 14:01:50|1119.6|1119.4|1119.8|1119.4|1119.8|1119.4|1119.6|1119.4|20
1622642540000|2021-06-02 14:02:20|1120|1119.6|1120|1119.6|1120.4|1120|1120|1119.6|2076
1622642560000|2021-06-02 14:02:40|1120.2||1120.2||1120.2||1120.2||0
1622642570000|2021-06-02 14:02:50|1120|1119.8|1120.2|1119.8|1120.2|1119.8|1120|1119.8|0
1622642580000|2021-06-02 14:03:00|1120.6|1120|1120.4|1119.8|1120.6|1120.2|1120|1119.8|1310
1622642590000|2021-06-02 14:03:10|1120.2||1120.4||1120.4||1120.2||0
1622642600000|2021-06-02 14:03:20|1120.2|1119.6|1120.4|1119.8|1120.4|1119.8|1120.2|1119.6|500
1622642610000|2021-06-02 14:03:30|1120.6|1120|1121|1120.6|1121.4|1120.6|1120.2|1119.8|15865
1622642620000|2021-06-02 14:03:40|1121.2|1120.8|1122|1121.4|1122|1121.6|1121|1120.8|1393
1622642630000|2021-06-02 14:03:50|1121.8|1121.2|1121.4|1121.2|1121.8|1121.2|1121.4|1121.2|492
1622642640000|2021-06-02 14:04:00|1121.6|1121|1121.2|1120.8|1121.6|1121|1121.2|1120.8|521
1622642650000|2021-06-02 14:04:10|1121.4|1121|1121.6|1120.8|1121.8|1121|1121.2|1120.8|0
1622642660000|2021-06-02 14:04:20|1121.4|1121|1121.6|1121|1121.6|1121|1121.4|1120.8|0
1622642670000|2021-06-02 14:04:30|1121.4|1120.8|1121.2|1120.8|1121.6|1120.8|1121.2|1120.6|0
1622642680000|2021-06-02 14:04:40|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|0
1622642690000|2021-06-02 14:04:50|1121.2|1121|1121.2|1120.8|1121.2|1121|1121.2|1120.8|0
1622642700000|2021-06-02 14:05:00|1121.4|1121|1120.4|1119.8|1121.4|1121|1120.2|1119.8|4735
1622642710000|2021-06-02 14:05:10|1120.2|1119.6|1120|1119.4|1120.2|1119.6|1120|1119.4|300
1622642720000|2021-06-02 14:05:20|1120.2|1119.6|1120.4|1119.8|1120.4|1119.8|1120.2|1119.6|28
1622642730000|2021-06-02 14:05:30|1120.2|1119.6|1119.4|1118.8|1120.2|1119.6|1119.4|1118.8|430
1622642750000|2021-06-02 14:05:50|1119.2|1119.2|1119|1118.4|1119.2|1119.2|1118.8|1118.2|360
1622642790000|2021-06-02 14:06:30|1118.8|1118.2|1118.2|1117.6|1118.8|1118.2|1118.2|1117.6|1000
1622642800000|2021-06-02 14:06:40|1118|1117.4|1117.8|1117.6|1118|1117.6|1117.8|1117.2|250
1622642810000|2021-06-02 14:06:50|1118|1117.8|1118.4|1117.8|1118.6|1118.2|1118|1117.6|6000
1622642820000|2021-06-02 14:07:00|1118.6|1118|1119.2|1118.8|1119.2|1118.8|1118.4|1118|0
1622642830000|2021-06-02 14:07:10|1119.4|1119|1120|1119.4|1120|1119.4|1119.4|1118.8|0
1622642850000|2021-06-02 14:07:30||1119.6||1119.6||1119.6||1119.4|1500
1622642880000|2021-06-02 14:08:00|1119.8|1119.4|1120|1119.4|1120|1119.6|1119.4|1119.2|3730
1622642890000|2021-06-02 14:08:10||1119.6||1119.4||1119.6||1119.4|0
1622642900000|2021-06-02 14:08:20||1119.6||1119.4||1119.6||1119.4|0
1622642910000|2021-06-02 14:08:30||1119.6||1119.6||1119.6||1119.4|0
1622642930000|2021-06-02 14:08:50|1119.8|1119.4|1120|1119.4|1120|1119.6|1119.8|1119.2|1054
1622642940000|2021-06-02 14:09:00||1119.6||1119.6||1119.6||1119.6|0
1622642950000|2021-06-02 14:09:10|1119.8||1119.8||1119.8||1119.8||0
1622642960000|2021-06-02 14:09:20|1120|1119.8|1121|1120.4|1121|1120.6|1120|1119.6|4449
1622642970000|2021-06-02 14:09:30|1121.2|1120.6|1120.6|1120|1121.2|1120.6|1120.6|1119.8|935
1622642980000|2021-06-02 14:09:40|1120.4|1119.8|1120.2|1119.6|1120.4|1119.8|1120.2|1119.6|250
1622642990000|2021-06-02 14:09:50|1120|1119.4|1120|1119.4|1120|1119.4|1120|1119.4|0
1622643000000|2021-06-02 14:10:00|1119.8|1119.6|1120|1119.8|1120|1119.8|1119.8|1119.6|0
1622643010000|2021-06-02 14:10:10|1119.8|1119.6|1120.8|1120.2|1120.8|1120.2|1119.8|1119.4|895
1622643020000|2021-06-02 14:10:20|1121|1120|1121|1120.2|1121|1120.2|1121|1120|0
1622643030000|2021-06-02 14:10:30|1121.2|1120.4|1121|1120.4|1121.2|1120.6|1120.8|1120.4|4000
1622643040000|2021-06-02 14:10:40|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|1121.2|1120.6|0
1622643050000|2021-06-02 14:10:50|1121|1120.8|1121.2|1120.8|1121.2|1120.8|1121|1120.6|0
1622643060000|2021-06-02 14:11:00|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|266
1622643070000|2021-06-02 14:11:10|1121.6|1121|1121.6|1121.2|1121.6|1121.4|1121.6|1121|2415
1622643080000|2021-06-02 14:11:20|1121.8|1121.4|1122|1121.4|1122|1121.4|1121.8|1121.4|956
1622643090000|2021-06-02 14:11:30|1122.2|1121.6|1122.2|1121.6|1122.2|1121.6|1122|1121.6|1200
1622643100000|2021-06-02 14:11:40|1122|1121.4|1122|1121.6|1122|1121.6|1122|1121.4|0
1622643110000|2021-06-02 14:11:50|1122.2||1122||1122.2||1122||0
1622643120000|2021-06-02 14:12:00|1121.8|1121.4|1121.2|1120.8|1121.8|1121.4|1121.2|1120.8|1400
1622643130000|2021-06-02 14:12:10|1121.4|1121|1121.6|1121|1121.6|1121|1121.4|1121|64
1622643140000|2021-06-02 14:12:20||1121.2||1121.2||1121.4||1121.2|0
1622643150000|2021-06-02 14:12:30|1121.4|1121|1121.4|1120.8|1121.4|1121|1121.2|1120.8|182
1622643170000|2021-06-02 14:12:50|1121.2|1121|1121.4|1120.8|1121.4|1121|1121|1120.4|2
1622643180000|2021-06-02 14:13:00|1121.2|1120.6|1121|1120.2|1121.2|1120.6|1120.4|1120|2501
1622643190000|2021-06-02 14:13:10|1120.8|1120|1120.4|1120|1120.8|1120.2|1120.2|1120|5
1622643200000|2021-06-02 14:13:20|1120.2|1119.8|1120.2|1119.8|1120.4|1119.8|1120.2|1119.6|135
1622643210000|2021-06-02 14:13:30|1120.4|1120|1121|1120.4|1121|1120.6|1120.4|1120|3600
1622643230000|2021-06-02 14:13:50|1120.8|1120.2|1121.2|1120.8|1121.2|1120.8|1120.8|1120.2|3500
1622643240000|2021-06-02 14:14:00|1121|1120.6|1120.8|1120.2|1121.2|1120.6|1120.6|1120.2|3350
1622643250000|2021-06-02 14:14:10|1120.6|1120|1120.6|1120|1120.6|1120|1120.4|1120|0
1622643260000|2021-06-02 14:14:20|1120.4|1120.2|1120.6|1120.2|1120.6|1120.2|1120.4|1120|2284
1622643270000|2021-06-02 14:14:30|1120.4|1120|1119.8|1119.4|1120.6|1120.2|1119.8|1119.2|1964
1622643280000|2021-06-02 14:14:40|1120||1120||1120||1120||0
1622643290000|2021-06-02 14:14:50|1119.8|1119.6|1120.2|1119.6|1120.2|1119.6|1119.8|1119.6|0
1622643300000|2021-06-02 14:15:00|1120|1119.4|1120|1119.6|1120|1119.6|1119.8|1119.4|250
1622643310000|2021-06-02 14:15:10|1119.8|1119.4|1119.2|1118.8|1119.8|1119.4|1119.2|1118.6|2987
1622643320000|2021-06-02 14:15:20|1119|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.4|245
1622643330000|2021-06-02 14:15:30|1119||1119.2||1119.2||1119||0
1622643340000|2021-06-02 14:15:40|1119||1119.2||1119.2||1119||0
1622643350000|2021-06-02 14:15:50|1119|1118.8|1119|1118.6|1119.2|1118.8|1119|1118.6|300
1622643370000|2021-06-02 14:16:10|1118.8|1118.4|1118.8|1118.4|1119.4|1119|1118.6|1118.4|5281
1622643380000|2021-06-02 14:16:20|1118.6|1118.2|1118.8|1118.2|1119|1118.2|1118.4|1118|659
1622643400000|2021-06-02 14:16:40||1118.4||1118.4||1118.4||1118.4|0
1622643410000|2021-06-02 14:16:50|1119|1118.6|1119.2|1118.6|1119.4|1118.8|1119|1118.4|1778
1622643420000|2021-06-02 14:17:00|1119.4|1118.8|1119.6|1119|1119.6|1119.2|1119.2|1118.8|1439
1622643440000|2021-06-02 14:17:20|1119.8|1119.2|1119.8|1119.6|1119.8|1119.6|1119.8|1119.2|1197
1622643450000|2021-06-02 14:17:30||1119.4||1119.6||1119.6||1119.4|0
1622643470000|2021-06-02 14:17:50|1120|1119.8|1120.4|1119.8|1120.6|1120|1120|1119.6|551
1622643480000|2021-06-02 14:18:00|1120|1120|1120.2|1119.6|1120.4|1120|1120|1119.4|2550
1622643500000|2021-06-02 14:18:20|1120.4|1119.8|1120.2|1119.8|1120.4|1120.2|1120.2|1119.8|641
1622643510000|2021-06-02 14:18:30|1120.4||1120.4||1120.4||1120.4||0
1622643520000|2021-06-02 14:18:40||1120||1120||1120||1120|1
1622643530000|2021-06-02 14:18:50||1120.2||1120.2||1120.2||1120.2|300
1622643540000|2021-06-02 14:19:00||1120||1120||1120||1120|500
1622643550000|2021-06-02 14:19:10|1120.6|1120.2|1120.8|1120.4|1121|1120.4|1120.6|1120.2|2690
1622643560000|2021-06-02 14:19:20|1121|1120.6|1121|1120.4|1121|1120.6|1120.4|1120.2|1451
1622643580000|2021-06-02 14:19:40|1120.8|1120.2|1121|1120.4|1121|1120.4|1120.8|1120.2|0
1622643590000|2021-06-02 14:19:50||1120.6||1120.4||1120.6||1120.4|0
1622643600000|2021-06-02 14:20:00|1120.8|1120.2|1120|1119.6|1120.8|1120.2|1119.8|1119.4|1080
1622643610000|2021-06-02 14:20:10||1119.4||1119.6||1119.6||1119.4|1000
1622643630000|2021-06-02 14:20:30||1119.8||1119.6||1119.8||1119.6|89
1622643640000|2021-06-02 14:20:40|1119.8|1119.4|1119.6|1119.2|1119.8|1119.4|1119.6|1119.2|1278
1622643650000|2021-06-02 14:20:50|1119.4|1119|1119.6|1119|1119.6|1119|1119.4|1119|0
1622643660000|2021-06-02 14:21:00|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|1119.4|1118.8|0
1622643670000|2021-06-02 14:21:10|1119.2|1119.2|1119.4|1119|1119.4|1119.2|1119.2|1118.6|501
1622643690000|2021-06-02 14:21:30|1119.2|1118.8|1119|1118.2|1119.2|1118.8|1118.8|1118.2|8
1622643700000|2021-06-02 14:21:40|1119.2|1118.4|1119.4|1118.8|1119.4|1118.8|1119.2|1118.4|1000
1622643710000|2021-06-02 14:21:50|1119|1119|1119.4|1119|1119.4|1119.2|1119|1118.8|4864
1622643720000|2021-06-02 14:22:00|1119.2||1119.4||1119.4||1119.2||313
1622643730000|2021-06-02 14:22:10|1119|1118.8|1119|1118.6|1119|1118.8|1119|1118.4|305
1622643760000|2021-06-02 14:22:40|1119.4|1118.8|1119.2|1118.6|1119.4|1119|1119.2|1118.6|3907
1622643770000|2021-06-02 14:22:50|1119.4|1118.8|1119.4|1118.6|1119.4|1119|1119.4|1118.6|181
1622643780000|2021-06-02 14:23:00|1119.2||1119.4||1119.4||1119.2||0
1622643790000|2021-06-02 14:23:10||1118.8||1118.8||1118.8||1118.8|0
1622643800000|2021-06-02 14:23:20||1119||1118.8||1119||1118.8|0
1622643810000|2021-06-02 14:23:30||1119||1119||1119||1119|0
1622643820000|2021-06-02 14:23:40|1119|1118.8|1118.8|1118.6|1119|1118.8|1118.8|1118.6|1137
1622643830000|2021-06-02 14:23:50|1119|1118.4|1119.4|1119|1119.4|1119|1118.6|1118.4|4539
1622643860000|2021-06-02 14:24:20||1119.2||1119||1119.2||1119|0
1622643900000|2021-06-02 14:25:00|1119.2||1119.4||1119.4||1119.2||0
1622643910000|2021-06-02 14:25:10|1119.2|1118.8|1119|1118.8|1119.4|1118.8|1119|1118.6|1897
1622643920000|2021-06-02 14:25:20|1118.8|1118.6|1118.8|1118.6|1119|1118.6|1118.8|1118.6|500
1622643930000|2021-06-02 14:25:30|1118.6|1118.4|1118.6|1118|1118.6|1118.4|1118.4|1118|1282
1622643950000|2021-06-02 14:25:50|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|1118.4|1117.8|0
1622643960000|2021-06-02 14:26:00||1118||1118||1118||1118|0
1622643970000|2021-06-02 14:26:10|1118.6|1118.2|1118.2|1117.8|1118.6|1118.4|1117.8|1117.4|3830
1622643980000|2021-06-02 14:26:20|1118||1118||1118||1118||0
1622643990000|2021-06-02 14:26:30|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|1117.8|1117.6|3455
1622644000000|2021-06-02 14:26:40|1117.6|1117.4|1118|1117.4|1118|1117.4|1117.4|1117|4573
1622644010000|2021-06-02 14:26:50|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|1117.8|1117.2|0
1622644020000|2021-06-02 14:27:00|1118|1117.4|1118|1117.6|1118|1117.6|1118|1117.4|0
1622644040000|2021-06-02 14:27:20|1117.8|1117.8|1117.4|1116.8|1117.8|1117.8|1117.4|1116.8|4453
1622644050000|2021-06-02 14:27:30|1117.2|1117|1117|1116.6|1117.2|1117|1117|1116.6|0
1622644090000|2021-06-02 14:28:10|1116.8|1116.8|1116.8|1116.4|1117|1116.8|1116.8|1116.4|1546
1622644100000|2021-06-02 14:28:20|1117|1116.2|1116.8|1116.2|1117|1116.2|1116.6|1116|19
1622644120000|2021-06-02 14:28:40||1116.4||1116.4||1116.4||1116.4|0
1622644130000|2021-06-02 14:28:50|1116.4|1116.2|1116.4|1116|1116.4|1116.2|1116.4|1116|303
1622644140000|2021-06-02 14:29:00|1116.6|1116.2|1116.6|1116.2|1116.8|1116.2|1116.4|1116|528
1622644150000|2021-06-02 14:29:10|1116.4|1116|1116.6|1116.2|1116.6|1116.2|1116.4|1116|2
1622644160000|2021-06-02 14:29:20|1117|1116.4|1117|1116.8|1117|1116.8|1116.8|1116.4|1273
1622644170000|2021-06-02 14:29:30|1116.8|1116.6|1117|1116.6|1117|1116.6|1116.8|1116.4|442
1622644180000|2021-06-02 14:29:40|1116.8|1116.4|1116.6|1116.2|1116.8|1116.4|1116.4|1116|300
1622644190000|2021-06-02 14:29:50|1116.4|1116|1116.2|1116|1116.4|1116|1116.2|1116|285
1622644200000|2021-06-02 14:30:00|1116.4||1116.4||1116.4||1116.2||0
1622644220000|2021-06-02 14:30:20|1116.2|1115.8|1116|1115.4|1116.2|1115.8|1115.8|1115.4|2090
1622644230000|2021-06-02 14:30:30|1116.2|1115.6|1116|1115.4|1116.4|1116|1116|1115.4|2793
1622644240000|2021-06-02 14:30:40|1116.6|1116.4|1115.8|1115.4|1116.6|1116.4|1115.8|1115|5962
1622644250000|2021-06-02 14:30:50|1116|1115.6|1116|1115.6|1116.2|1115.6|1116|1115.6|830
1622644260000|2021-06-02 14:31:00|1116.2|1115.8|1116.2|1115.8|1116.4|1116|1116|1115.8|948
1622644270000|2021-06-02 14:31:10|1116|1115.6|1116|1115.6|1116.2|1115.6|1115.8|1115.6|695
1622644280000|2021-06-02 14:31:20|1115.8|1115.4|1115.6|1115|1115.8|1115.4|1115.6|1115|250
1622644290000|2021-06-02 14:31:30|1115.4||1115.6||1115.6||1115.4||0
1622644300000|2021-06-02 14:31:40|1115.8|1115.2|1116|1115.4|1116|1115.6|1115.8|1115.2|0
1622644310000|2021-06-02 14:31:50|1116.2|1115.6|1116|1115.4|1116.2|1115.6|1116|1115.4|0
1622644330000|2021-06-02 14:32:10|1116.2|1115.6|1116|1115.6|1116.2|1115.8|1116|1115.6|269
1622644350000|2021-06-02 14:32:30|1116.4|1115.8|1116.6|1116.4|1116.6|1116.4|1116|1115.6|1824
1622644360000|2021-06-02 14:32:40||1116.2||1116.2||1116.2||1116.2|0
1622644370000|2021-06-02 14:32:50|1116.8|1116.4|1117|1116.4|1117.2|1116.6|1116.8|1116.2|1160
1622644390000|2021-06-02 14:33:10||1116.6||1116.8||1116.8||1116.4|0
1622644400000|2021-06-02 14:33:20||1116.6||1116.8||1116.8||1116.6|1448
1622644410000|2021-06-02 14:33:30||1116.6||1116.6||1116.6||1116.4|272
1622644420000|2021-06-02 14:33:40|1117.2|1116.8|1117.2|1116.6|1117.4|1116.8|1117.2|1116.6|143
1622644430000|2021-06-02 14:33:50||1116.8||1116.6||1116.8||1116.6|0
1622644440000|2021-06-02 14:34:00|1117||1117||1117||1116.8||0
1622644450000|2021-06-02 14:34:10|1116.8|1116.4|1116.2|1115.6|1117|1116.4|1116.2|1115.6|2348
1622644460000|2021-06-02 14:34:20|1116.4|1115.8|1116.4|1115.8|1116.4|1116|1116.2|1115.8|0
1622644470000|2021-06-02 14:34:30||1116||1116||1116.2||1116|0
1622644480000|2021-06-02 14:34:40||1115.8||1116||1116.2||1115.8|300
1622644500000|2021-06-02 14:35:00|1116.6|1116.2|1116.6|1116|1116.6|1116.2|1116.4|1116|334
1622644510000|2021-06-02 14:35:10|1116.4|1115.8|1115.8|1115.2|1116.4|1115.8|1115.8|1115.2|9
1622644520000|2021-06-02 14:35:20|1115.6|1115|1115.6|1115|1115.8|1115|1115.6|1115|0
1622644530000|2021-06-02 14:35:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.4|1115.8|1115.2|750
1622644540000|2021-06-02 14:35:40|1115.6|1115.4|1115.6|1115.2|1115.6|1115.6|1115.6|1115.2|871
1622644550000|2021-06-02 14:35:50|1115.4|1115|1115.4|1115.2|1115.6|1115.2|1115.2|1115|429
1622644560000|2021-06-02 14:36:00|1115.2|1115|1115.4|1115|1115.4|1115|1115.2|1115|232
1622644570000|2021-06-02 14:36:10|1115.2|1115.2|1115.2|1115|1115.4|1115.2|1115.2|1114.8|4077
1622644590000|2021-06-02 14:36:30|1115.4|1115.2|1115.2|1115|1115.6|1115.4|1115|1114.8|1763
1622644600000|2021-06-02 14:36:40|1115|1114.8|1115.6|1115.2|1115.8|1115.2|1115|1114.8|3604
1622644630000|2021-06-02 14:37:10|1115.4|1115|1115.4|1115|1115.4|1115|1115.2|1114.8|272
1622644650000|2021-06-02 14:37:30|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|80
1622644690000|2021-06-02 14:38:10|1115.6|1115.2|1115.4|1115|1115.6|1115.2|1115.4|1115|181
1622644700000|2021-06-02 14:38:20|1115.6||1115.6||1115.6||1115.4||0
1622644710000|2021-06-02 14:38:30|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|1115.8|1115.2|0
1622644720000|2021-06-02 14:38:40|1115.6|1115|1115.4|1115|1115.6|1115|1115.4|1115|2300
1622644730000|2021-06-02 14:38:50|1115.6||1115.6||1115.6||1115.6||0
1622644740000|2021-06-02 14:39:00|1115.4||1115.4||1115.4||1115.4||0
1622644780000|2021-06-02 14:39:40|1115.2||1115.2||1115.2||1115.2||0
1622644790000|2021-06-02 14:39:50|1115.4||1115.4||1115.4||1115.4||0
1622644800000|2021-06-02 14:40:00|1115.2||1115.4||1115.4||1115.2||0
1622644810000|2021-06-02 14:40:10|1115.2||1115.2||1115.4||1115.2||1000
1622644820000|2021-06-02 14:40:20|1115.4|1115.2|1115.4|1115|1115.4|1115.2|1115.4|1115|2
1622644840000|2021-06-02 14:40:40||1115.2||1115||1115.2||1115|932
1622644850000|2021-06-02 14:40:50|1115.2||1115.4||1115.4||1115.2||0
1622644870000|2021-06-02 14:41:10|1115.2||1115.4||1115.4||1115.2||70
1622644890000|2021-06-02 14:41:30|1115.2|1114.8|1114.2|1113.8|1115.4|1115.2|1113.8|1113.6|48509
1622644900000|2021-06-02 14:41:40|1114|1113.6|1114.2|1113.8|1114.2|1114|1113.4|1113|10327
1622644950000|2021-06-02 14:42:30|1114.4|1114|1115.4|1115.2|1115.6|1115.4|1114|1113.8|21668
1622644960000|2021-06-02 14:42:40|1115.6|1115.4|1116.2|1115.4|1116.2|1115.4|1115.6|1115.4|0
1622644980000|2021-06-02 14:43:00|1116.4|1115.6|1116|1115.4|1116.6|1116|1116|1115.4|1070
1622644990000|2021-06-02 14:43:10|1115.8|1115.6|1116|1115.4|1116|1115.6|1115.8|1115.4|212
1622645010000|2021-06-02 14:43:30|1115.8|1115.2|1115.6|1115.2|1115.8|1115.2|1115.6|1115.2|973
1622645020000|2021-06-02 14:43:40|1115.8|1115.4|1116.4|1116|1117.2|1116.8|1115.8|1115.4|5388
1622645030000|2021-06-02 14:43:50|1116.2|1115.8|1116.2|1115.6|1116.2|1115.8|1116.2|1115.6|1
1622645040000|2021-06-02 14:44:00|1116||1116.2||1116.2||1116||0
1622645050000|2021-06-02 14:44:10|1116.4|1115.8|1117|1116.4|1117|1116.4|1116.2|1115.8|889
1622645070000|2021-06-02 14:44:30|1117.2|1116.6|1117.8|1117.2|1117.8|1117.2|1116.6|1116.4|2930
1622645080000|2021-06-02 14:44:40||1117.4||1117.2||1117.6||1117.2|647
1622645090000|2021-06-02 14:44:50|1117.6|1117.4|1117|1116.8|1117.6|1117.4|1117|1116.6|1309
1622645100000|2021-06-02 14:45:00|1117.2|1117|1117.2|1116.8|1117.4|1117|1117.2|1116.8|1000
1622645110000|2021-06-02 14:45:10|1117.4||1117.2||1117.4||1117.2||0
1622645120000|2021-06-02 14:45:20|1117|1116.6|1116.6|1115.8|1117|1116.6|1116.4|1115.8|881
1622645130000|2021-06-02 14:45:30|1116.8|1116.2|1116.8|1116.2|1116.8|1116.2|1116.6|1116.2|0
1622645140000|2021-06-02 14:45:40|1116.6||1116.6||1116.6||1116.6||0
1622645170000|2021-06-02 14:46:10|1117.2|1116.4|1117.6|1117|1117.6|1117|1117.2|1116.4|2500
1622645180000|2021-06-02 14:46:20|1117|1116.8|1117.8|1117.2|1117.8|1117.2|1117|1116.6|547
1622645190000|2021-06-02 14:46:30|1117.6|1117|1116.8|1116.2|1118|1117.6|1116.6|1116.2|16593
1622645200000|2021-06-02 14:46:40|1117|1116.4|1116.8|1116.4|1117|1116.6|1116.6|1116.4|5
1622645220000|2021-06-02 14:47:00|1116.6|1116.2|1116.4|1116|1116.6|1116.2|1116.2|1115.8|914
1622645230000|2021-06-02 14:47:10|1116.6|1116.2|1116.6|1116|1116.8|1116.4|1116.6|1116|2500
1622645250000|2021-06-02 14:47:30|1116.4|1115.8|1116|1115.6|1116.4|1115.8|1116|1115.4|483
1622645270000|2021-06-02 14:47:50|1115.8||1115.8||1115.8||1115.8||0
1622645290000|2021-06-02 14:48:10|1116|1115.8|1116.8|1116.2|1116.8|1116.4|1116|1115.6|1000
1622645300000|2021-06-02 14:48:20|1117|1116.4|1117|1116.6|1117|1116.6|1117|1116.4|0
1622645310000|2021-06-02 14:48:30|1116.8|1116.4|1116.8|1116.4|1116.8|1116.4|1116.4|1116|10
1622645320000|2021-06-02 14:48:40||1116.6||1116.6||1116.6||1116.6|0
1622645330000|2021-06-02 14:48:50|1117||1117||1117||1117||0
1622645370000|2021-06-02 14:49:30|1116.8|1116.8|1117.2|1116.6|1117.2|1116.8|1116.8|1116.6|576
1622645380000|2021-06-02 14:49:40|1117||1117||1117||1117||0
1622645390000|2021-06-02 14:49:50||1116.8||1116.6||1116.8||1116.6|0
1622645400000|2021-06-02 14:50:00|1117.2|1116.8|1117.2|1116.6|1117.6|1117|1117|1116.6|1551
1622645410000|2021-06-02 14:50:10|1117.4|1116.8|1117.6|1117|1117.6|1117.2|1117.4|1116.8|260
1622645420000|2021-06-02 14:50:20|1117.8|1117.2|1118|1117.6|1118|1117.6|1117.8|1117.2|976
1622645430000|2021-06-02 14:50:30|1118.2|1117.8|1118.2|1117.8|1118.4|1118|1118.2|1117.8|1340
1622645460000|2021-06-02 14:51:00|1118||1118.4||1118.4||1118||500
1622645480000|2021-06-02 14:51:20|1118.2|1118|1118.2|1117.8|1118.2|1118|1118.2|1117.8|1050
1622645500000|2021-06-02 14:51:40|1118|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|350
1622645510000|2021-06-02 14:51:50|1118.4|1118|1118.4|1117.8|1118.6|1118|1118.2|1117.8|3503
1622645530000|2021-06-02 14:52:10|1118.2||1118.2||1118.4||1118.2||0
1622645560000|2021-06-02 14:52:40|1118||1118.2||1118.2||1118||81
1622645590000|2021-06-02 14:53:10|1118.4|1118|1118.2|1117.8|1118.4|1118|1118.2|1117.8|250
1622645600000|2021-06-02 14:53:20|1118.4|1118|1118.2|1117.8|1118.4|1118|1118|1117.6|1892
1622645640000|2021-06-02 14:54:00|1118|1118|1118.2|1117.8|1118.2|1118|1118|1117.8|1810
1622645680000|2021-06-02 14:54:40|1118.4|1118|1118|1117.8|1118.4|1118|1118|1117.8|1252
1622645700000|2021-06-02 14:55:00|1118.2|1118|1118.4|1117.8|1118.6|1118.2|1118.2|1117.8|3456
1622645710000|2021-06-02 14:55:10|1118.2|1118|1118.4|1117.8|1118.4|1118|1118.2|1117.8|0
1622645720000|2021-06-02 14:55:20|1118.2|1118.2|1119.4|1118.8|1119.4|1119|1118.2|1117.8|1281
1622645730000|2021-06-02 14:55:30|1119.2|1118.6|1119|1118.8|1119.2|1118.8|1118.8|1118.4|751
1622645740000|2021-06-02 14:55:40|1119.2|1119|1119.4|1119|1119.4|1119|1119.2|1119|1000
1622645760000|2021-06-02 14:56:00|1119.2|1118.8|1119.2|1118.8|1119.2|1118.8|1119|1118.4|183
1622645770000|2021-06-02 14:56:10|1119|1118.6|1119.2|1118.6|1119.2|1118.6|1118.8|1118.4|18
1622645790000|2021-06-02 14:56:30|1119|1117.8|1118.2|1117.8|1119|1118|1118|1117.6|17908
1622645810000|2021-06-02 14:56:50|||||||||100
1622645820000|2021-06-02 14:57:00|1118.4|1118|1118.8|1118.4|1119|1118.4|1118.4|1117.8|2122
1622645830000|2021-06-02 14:57:10|1119|1118.6|1119|1118.6|1119|1118.6|1119|1118.4|0
1622645840000|2021-06-02 14:57:20|1119.2|1118.8|1119.2|1118.8|1119.4|1118.8|1119.2|1118.4|0
1622645860000|2021-06-02 14:57:40|1119|1118.6|1118.8|1118.2|1119|1118.6|1118.6|1118.2|510
1622645870000|2021-06-02 14:57:50|1118.6|1118|1118.6|1118.2|1118.6|1118.2|1118.6|1118|0
1622645890000|2021-06-02 14:58:10|1118.8||1118.8||1118.8||1118.8||700
1622645910000|2021-06-02 14:58:30|1118.6|1118.4|1118.6|1118.4|1118.6|1118.4|1118.6|1118.2|0
1622645930000|2021-06-02 14:58:50|1118.8||1118.8||1118.8||1118.8||0
1622645970000|2021-06-02 14:59:30|1118.6|1118.2|1118.8|1118.6|1119|1118.8|1118.2|1117.8|5936
1622645980000|2021-06-02 14:59:40|1118.6|1118.4|1118.8|1118.6|1119|1118.8|1118|1117.8|19033
1622645990000|2021-06-02 14:59:50|1118.6|1118.4|1118.6|1118|1118.6|1118.4|1118.6|1118|92
1622646000000|2021-06-02 15:00:00|1118.4|1117.8|1118.8|1118|1119|1118.4|1118|1117.8|1265
1622646010000|2021-06-02 15:00:10||1118.2||1118.2||1118.2||1118.2|0
1622646030000|2021-06-02 15:00:30|1118.6||1118.6||1118.6||1118.6||0
1622646050000|2021-06-02 15:00:50|1118.4|1118|1118.6|1118|1118.6|1118.2|1118.2|1117.8|1717
1622646060000|2021-06-02 15:01:00|1118.4|1117.8|1118.6|1118|1118.6|1118|1118.4|1117.8|500
1622646080000|2021-06-02 15:01:20|1118.4|1117.4|1117.4|1117|1118.4|1117.4|1117.2|1116.6|8977
1622646100000|2021-06-02 15:01:40|1117.6|1117.2|1117.4|1117|1117.6|1117.2|1117.4|1117|0
1622646120000|2021-06-02 15:02:00|1117.6|1117.2|1116.6|1116|1117.8|1117.2|1116.6|1115.8|11977
1622646130000|2021-06-02 15:02:10|1116.4|1115.8|1116.2|1115.8|1116.4|1115.8|1116.2|1115.8|600
1622646140000|2021-06-02 15:02:20||1115.6||1115.6||1115.6||1115.6|0
1622646150000|2021-06-02 15:02:30||1115.8||1115.8||1115.8||1115.8|0
1622646160000|2021-06-02 15:02:40|1116.4|1116|1116.2|1115.8|1116.4|1116|1116.2|1115.8|1946
1622646170000|2021-06-02 15:02:50|1116|1115.6|1115.6|1115.2|1116|1115.6|1115.6|1115|2
1622646180000|2021-06-02 15:03:00|1115.8|1115.4|1115.6|1115.2|1116|1115.4|1115.6|1115|100
1622646190000|2021-06-02 15:03:10|1115.8|1115.4|1116.2|1115.6|1116.2|1115.6|1115.8|1115.4|2
1622646200000|2021-06-02 15:03:20|1116||1115.8||1116||1115.8||0
1622646210000|2021-06-02 15:03:30|1116|1115.8|1116.2|1115.6|1116.2|1115.8|1116|1115.6|346
1622646220000|2021-06-02 15:03:40|1116||1115.8||1116||1115.8||256
1622646240000|2021-06-02 15:04:00|1116|1115.8|1115.4|1114.8|1116.2|1115.8|1115|1114.8|18532
1622646270000|2021-06-02 15:04:30|1115.2|1114.6|1115|1114.6|1115.2|1114.6|1114.8|1114.2|1000
1622646280000|2021-06-02 15:04:40|1115.2|1114.8|1115.4|1114.8|1115.8|1115.2|1115.2|1114.6|2381
1622646290000|2021-06-02 15:04:50|1115.6|1115|1115.4|1114.8|1115.6|1115|1115.4|1114.8|724
1622646300000|2021-06-02 15:05:00|1115.6|1115|1115.4|1114.8|1115.8|1115|1115|1114.8|6121
1622646310000|2021-06-02 15:05:10|1115.6|1115|1116.8|1115.8|1116.8|1116.2|1115.6|1115|1850
1622646320000|2021-06-02 15:05:20|1117|1116|1117.2|1116.6|1117.2|1116.6|1117|1116|0
1622646330000|2021-06-02 15:05:30|1117|1116.4|1116.8|1116.2|1117|1116.4|1116.6|1116.2|343
1622646340000|2021-06-02 15:05:40|1117|1116.4|1117.2|1116.6|1117.2|1116.6|1117|1116.4|0
1622646350000|2021-06-02 15:05:50|1117.4|1116.8|1117.6|1117|1117.6|1117|1117.4|1116.6|0
1622646370000|2021-06-02 15:06:10|1117.4|1116.8|1117.2|1116.6|1117.6|1117|1116.8|1116.6|5090
1622646380000|2021-06-02 15:06:20|1117.4|1116.8|1117.8|1117.2|1117.8|1117.2|1117.2|1116.6|2826
1622646390000|2021-06-02 15:06:30|1117.6|1116.6|1117.2|1116.6|1117.6|1116.6|1117|1116.4|8000
1622646400000|2021-06-02 15:06:40|1117.4|1116.8|1117.4|1116.6|1117.4|1116.8|1117.2|1116.6|0
1622646410000|2021-06-02 15:06:50|1117.6|1116.8|1117.8|1117.2|1117.8|1117.2|1117.4|1116.8|4000
1622646420000|2021-06-02 15:07:00||1117.4||1117.4||1117.4||1117.4|0
1622646430000|2021-06-02 15:07:10|1117.6|1117.2|1117.8|1117.4|1117.8|1117.4|1117.6|1117.2|500
1622646450000|2021-06-02 15:07:30|1117.2|1117|1117.2|1116.8|1117.2|1117|1117|1116.6|2463
1622646560000|2021-06-02 15:09:20||1117||1116.8||1117||1116.8|242
1622646580000|2021-06-02 15:09:40|1117||1117.2||1117.2||1117||0
1622646610000|2021-06-02 15:10:10|||||||||1647
1622646660000|2021-06-02 15:11:00|1117.4|1117|1117.8|1117.4|1118|1117.6|1117.4|1117|4744
1622646670000|2021-06-02 15:11:10|1118|1117.6|1118.4|1117.8|1118.4|1117.8|1118|1117.4|0
1622646680000|2021-06-02 15:11:20|1118.2|1117.6|1118|1117.6|1118.2|1117.6|1117.6|1117.2|3564
1622646700000|2021-06-02 15:11:40|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|1118.2|1117.8|0
1622646710000|2021-06-02 15:11:50|1117.6|1117.4|1117.4|1116.8|1117.6|1117.4|1117.2|1116.8|2755
1622646720000|2021-06-02 15:12:00||1117||1116.8||1117||1116.8|218
1622646730000|2021-06-02 15:12:10|1117.6|1117|1117.6|1117|1117.6|1117|1117.6|1117|0
1622646740000|2021-06-02 15:12:20|1117.4|1116.8|1117.4|1116.8|1117.4|1116.8|1117|1116.8|0
1622646750000|2021-06-02 15:12:30|1117.2||1117.2||1117.2||1117.2||0
1622646760000|2021-06-02 15:12:40|1117|1116.6|1117|1116.4|1117|1116.6|1116.8|1116.4|302
1622646770000|2021-06-02 15:12:50|1117.2|1116.6|1117.2|1116.8|1117.2|1116.8|1117|1116.6|1000
1622646790000|2021-06-02 15:13:10|1117|1116.4|1116.4|1116|1117|1116.4|1116.2|1116|3494
1622646800000|2021-06-02 15:13:20|1116.2||1116.4||1116.4||1116.2||0
1622646880000|2021-06-02 15:14:40|1116.2|1115.8|1116.2|1115.8|1116.2|1115.8|1115.8|1115.4|721
1622646890000|2021-06-02 15:14:50|1116||1116.2||1116.2||1116||272
1622646910000|2021-06-02 15:15:10|1116.4|1115.7|1116.4|1115.7|1116.4|1115.7|1116.4|1115.7|0
1622646920000|2021-06-02 15:15:20|1116.2|1115.3|1116|1115.1|1116.2|1115.5|1116|1115.1|463
1622646930000|2021-06-02 15:15:30||1115.3||1115.3||1115.3||1115.3|456
1622646940000|2021-06-02 15:15:40|1115.8|1115.1|1116|1115.1|1116|1115.1|1115.8|1115.1|278
1622646970000|2021-06-02 15:16:10|1115.8||1115.8||1115.8||1115.8||0
1622646990000|2021-06-02 15:16:30|1115.6|1114.7|1115.8|1115.1|1115.8|1115.1|1115.6|1114.7|745
1622647000000|2021-06-02 15:16:40|||||||||30
1622647020000|2021-06-02 15:17:00||1114.9||1114.9||1114.9||1114.9|500
1622647030000|2021-06-02 15:17:10||1115.1||1115.1||1115.1||1115.1|0
1622647040000|2021-06-02 15:17:20|1116.6|1115.7|1116.6|1115.5|1116.6|1115.7|1116.6|1115.5|619
1622647050000|2021-06-02 15:17:30|1116.4|1115.7|1116.4|1115.5|1116.4|1115.7|1116.4|1115.5|3213
1622647060000|2021-06-02 15:17:40|1116.6|1115.9|1116.6|1115.9|1116.6|1115.9|1116.6|1115.9|0
1622647070000|2021-06-02 15:17:50||1115.7||1115.7||1115.9||1115.7|0
1622647080000|2021-06-02 15:18:00|1116.4|1115.5|1116.6|1115.7|1116.6|1115.7|1116.4|1115.5|227
1622647130000|2021-06-02 15:18:50|||||||||300
1622647150000|2021-06-02 15:19:10|1116.4|1115.5|1116.4|1115.5|1116.4|1115.5|1116.4|1115.5|233
1622647160000|2021-06-02 15:19:20|||||||||40
1622647170000|2021-06-02 15:19:30|1116|1115.1|1116.2|1115.1|1116.2|1115.1|1116|1115.1|38
1622647180000|2021-06-02 15:19:40|1116|1115.3|1116|1115.1|1116|1115.3|1116|1115.1|23
1622647200000|2021-06-02 15:20:00|||||||||606
1622647210000|2021-06-02 15:20:10|||||||||1107
1622647240000|2021-06-02 15:20:40|1115.6|1114.7|1115.6|1114.7|1115.6|1114.7|1115.4|1114.5|273
1622647250000|2021-06-02 15:20:50|1115.8||1115.6||1115.8||1115.6||334
1622647270000|2021-06-02 15:21:10|||||||||750
1622647280000|2021-06-02 15:21:20|1115.8|1114.9|1115.2|1114.5|1115.8|1114.9|1115.2|1114.5|2108
1622647290000|2021-06-02 15:21:30|1115.6|1114.7|1115.6|1114.7|1115.6|1114.7|1115.6|1114.7|0
1622647300000|2021-06-02 15:21:40|1115.8||1115.8||1115.8||1115.8||0
1622647310000|2021-06-02 15:21:50|1116|1114.9|1116|1115.1|1116|1115.1|1116|1114.9|920
1622647330000|2021-06-02 15:22:10|||||||||275
1622647340000|2021-06-02 15:22:20|1116.2|1115.3|1117|1115.9|1117|1116.3|1116.2|1115.3|1400
1622647350000|2021-06-02 15:22:30|1117.4|1116.1|1117.4|1116.5|1117.4|1116.5|1117.4|1116.1|54
1622647360000|2021-06-02 15:22:40||1116.3||1116.5||1116.5||1116.3|0
1622647390000|2021-06-02 15:23:10|1117.6|1116.7|1117.6|1116.7|1117.6|1116.7|1117.6|1116.7|0
1622647410000|2021-06-02 15:23:30|1118|1117.1|1118|1117.1|1118|1117.1|1118|1117.1|2014
1622647420000|2021-06-02 15:23:40|||||||||650
1622647440000|2021-06-02 15:24:00||1116.9||1116.9||1116.9||1116.9|750
1622647460000|2021-06-02 15:24:20|1118.6|1117.5|1118.4|1117.5|1118.6|1117.7|1118.4|1117.5|5573
1622647470000|2021-06-02 15:24:30|1118.2|1117.3|1118.2|1117.5|1118.2|1117.5|1118.2|1117.3|907
1622647500000|2021-06-02 15:25:00||1117.3||1117.3||1117.5||1117.3|284
1622647510000|2021-06-02 15:25:10|1118|1117.5|1118.4|1117.5|1118.4|1117.5|1118|1117.3|152
1622647520000|2021-06-02 15:25:20|1118.2|1117.3|1118.2|1117.5|1118.2|1117.5|1118.2|1117.3|622
1622647530000|2021-06-02 15:25:30|1118|1117.3|1118.2|1117.5|1118.2|1117.5|1118|1117.3|0
1622647540000|2021-06-02 15:25:40|1118.6|1117.9|1118.8|1117.7|1119|1117.9|1118.6|1117.7|1777
1622647550000|2021-06-02 15:25:50|1118.6|1117.3|1118.4|1117.3|1118.6|1117.3|1118.4|1117.3|111
1622647560000|2021-06-02 15:26:00|1118.2|1117.5|1118.8|1117.9|1118.8|1118.1|1118.2|1117.5|1026
1622647570000|2021-06-02 15:26:10||1117.7||1117.9||1117.9||1117.7|0
1622647580000|2021-06-02 15:26:20|1118.2|1117.3|1118.4|1117.5|1118.4|1117.5|1118.2|1117.3|818
1622647590000|2021-06-02 15:26:30|1118.8|1117.9|1118.8|1117.9|1118.8|1117.9|1118.8|1117.9|338
1622647600000|2021-06-02 15:26:40|||||||||400
1622647620000|2021-06-02 15:27:00||1118.1||1118.1||1118.1||1118.1|0
1622647650000|2021-06-02 15:27:30|1119|1118.3|1118.8|1118.1|1119|1118.3|1118.8|1118.1|0
1622647670000|2021-06-02 15:27:50|1119||1119||1119||1119||0
1622647680000|2021-06-02 15:28:00|1118.4|1117.7|1118.2|1117.1|1118.4|1117.7|1118.2|1117.1|245
1622647690000|2021-06-02 15:28:10|1118|1116.5|1117.6|1116.7|1118|1116.7|1117.6|1116.5|321
1622647720000|2021-06-02 15:28:40|1117.4|1116.5|1117|1116.3|1117.4|1116.5|1116.8|1115.9|2622
1622647730000|2021-06-02 15:28:50|||||||||1989
1622647740000|2021-06-02 15:29:00|1117.4|1116.5|1117.2|1116.3|1117.4|1116.5|1117.2|1116.3|0
1622647750000|2021-06-02 15:29:10|1117|1115.7|1116.6|1115.5|1117|1115.9|1116.6|1115.5|720
1622647760000|2021-06-02 15:29:20||1115.7||1115.7||1115.7||1115.7|0
1622647770000|2021-06-02 15:29:30|1116.8|1115.5|1116.8|1115.7|1116.8|1115.7|1116.6|1115.5|492
1622647790000|2021-06-02 15:29:50|1117|1115.9|1116.8|1115.7|1117|1115.9|1116.8|1115.7|557
1622703600000|2021-06-03 07:00:00|1122.4|1122|1123|1122|1123|1122|1122.4|1122|54643
1622703610000|2021-06-03 07:00:10|1123.4|1122.2|1125|1124|1125|1124|1123.2|1122.2|3449
1622703620000|2021-06-03 07:00:20|1124.6|1124.2|1124.8|1123.2|1125|1124.4|1124.6|1123.2|2874
1622703630000|2021-06-03 07:00:30||1123||1122.6||1123||1122.2|1
1622703640000|2021-06-03 07:00:40||1123.2||1123.2||1123.2||1123.2|0
1622703650000|2021-06-03 07:00:50|1125|1124|1125|1124|1125|1124|1125|1124|0
1622703660000|2021-06-03 07:01:00|1124.8|1123.2|1124.4|1123.6|1125|1123.6|1124.4|1123.2|2652
1622703670000|2021-06-03 07:01:10|1123.6|1123.2|1123.4|1122|1123.6|1123.2|1123.4|1122|1802
1622703680000|2021-06-03 07:01:20|1122.4|1121.8|1122.4|1120.2|1123.4|1121.8|1121.8|1120|10220
1622703690000|2021-06-03 07:01:30|1123.4|1121.8|1124|1122|1124.8|1122|1123.2|1121.8|2033
1622703700000|2021-06-03 07:01:40|1124.2|1122.2|1123.6|1122|1124.8|1122.6|1123.6|1122|1162
1622703710000|2021-06-03 07:01:50|1123.4|1120.8|1122.2|1120.2|1123.4|1120.8|1122.2|1120|1104
1622703720000|2021-06-03 07:02:00|1123|1120|1123.8|1121.8|1124|1121.8|1121.8|1120|230
1622703750000|2021-06-03 07:02:30|1124|1122|1123.8|1121.8|1124|1122.4|1123.8|1121.8|765
1622703760000|2021-06-03 07:02:40|1123.6|1121.4|1123.4|1121.2|1123.6|1121.4|1123.4|1121|1870
1622703770000|2021-06-03 07:02:50|1123.6|1121.4|1124.2|1122.2|1124.2|1122.2|1123.6|1121.2|0
1622703790000|2021-06-03 07:03:10|1125|1123|1124.4|1121.4|1125|1123|1123|1121.2|4776
1622703800000|2021-06-03 07:03:20|1124.2|1121.6|1123.2|1120.2|1124.2|1121.6|1123.2|1120|1710
1622703810000|2021-06-03 07:03:30||1120.4||1120.6||1120.6||1120.4|0
1622703840000|2021-06-03 07:04:00|1123|1120.4|1122.8|1120.4|1123|1120.4|1122.8|1120.4|0
1622703850000|2021-06-03 07:04:10|1122.6|1120|1122|1120|1122.6|1120|1122|1120|207
1622703860000|2021-06-03 07:04:20||1119.8||1119.2||1119.8||1119|1290
1622703880000|2021-06-03 07:04:40|1121.8|1119|1121.6|1119.2|1121.8|1119.4|1121.6|1119|900
1622703890000|2021-06-03 07:04:50||1119.4||1119.2||1119.4||1119|0
1622703900000|2021-06-03 07:05:00||1119.4||1119.6||1119.6||1119.4|0
1622703910000|2021-06-03 07:05:10||1119.4||1119||1119.4||1119|0
1622703920000|2021-06-03 07:05:20|1120|1118.8|1120|1118.2|1120|1118.8|1118.6|1117|16908
1622703930000|2021-06-03 07:05:30|1119.8|1118|1118.6|1117.4|1119.8|1118|1118.6|1117.4|200
1622703940000|2021-06-03 07:05:40|1119|1117.2|1117.8|1116.6|1119|1117.2|1117.8|1116.6|612
1622703970000|2021-06-03 07:06:10|1117.6|1116.4|1116.2|1115|1117.6|1116.4|1116.2|1115|1687
1622703980000|2021-06-03 07:06:20|1116.8|1115.2|1116.6|1115.2|1116.8|1116|1116.6|1115.2|5446
1622703990000|2021-06-03 07:06:30||1115||1115||1115||1115|0
1622704000000|2021-06-03 07:06:40|1116.8|1115.2|1117.6|1116|1117.6|1116|1116.8|1115.2|0
1622704010000|2021-06-03 07:06:50|1118.4|1116.2|1118.8|1116.8|1118.8|1116.8|1118.2|1116.2|0
1622704020000|2021-06-03 07:07:00|1118.6||1118.4||1118.6||1118.4||0
1622704040000|2021-06-03 07:07:20|1118.6|1117|1118.2|1116.4|1118.8|1117.2|1118.2|1116.4|264
1622704050000|2021-06-03 07:07:30||1116.2||1116.2||1116.2||1116.2|0
1622704060000|2021-06-03 07:07:40|1118|1116|1117.8|1115.6|1118|1116|1117.8|1115.6|0
1622704070000|2021-06-03 07:07:50|1117.6||1117.4||1117.6||1117.4||0
1622704080000|2021-06-03 07:08:00||1115.4||1115.4||1115.4||1115.4|0
1622704110000|2021-06-03 07:08:30|1117.6|1115.6|1117.8|1116.4|1118.4|1117|1117.6|1115.6|200
1622704120000|2021-06-03 07:08:40|1117.6|1116.2|1116.8|1115.2|1117.6|1116.2|1116.8|1115.2|0
1622704130000|2021-06-03 07:08:50|1116.6|1115|1116.6|1115|1116.6|1115|1116.6|1115|0
1622704200000|2021-06-03 07:10:00|1116.2||1116.4||1116.6||1116||0
1622704220000|2021-06-03 07:10:20|1116.2|1114.8|1114.4|1113|1116.2|1114.8|1114.4|1113|2726
1622704240000|2021-06-03 07:10:40|1114.8|1113.2|1115|1113.2|1115|1113.2|1114.8|1113.2|0
1622704250000|2021-06-03 07:10:50|1114.8|1113.4|1114.8|1113.4|1114.8|1113.4|1114.8|1113.4|0
1622704260000|2021-06-03 07:11:00|1114.6|1113.2|1113.2|1111.4|1114.6|1113.2|1113|1111|590
1622704270000|2021-06-03 07:11:10|1113.8|1111.6|1113.8|1112|1113.8|1112|1113.8|1111.6|260
1622704280000|2021-06-03 07:11:20|1114.4|1114.2|1114|1112.2|1114.8|1114.2|1114|1112|6450
1622704300000|2021-06-03 07:11:40|1114.2|1114.2|1114.6|1112.8|1114.8|1114.2|1114.2|1112.2|915
1622704320000|2021-06-03 07:12:00||1112.6||1112.6||1112.6||1112.6|0
1622704340000|2021-06-03 07:12:20|1114.8|1112.8|1116|1114.6|1116|1114.8|1114.8|1112.8|895
1622704350000|2021-06-03 07:12:30|1115.8|1114.2|1117|1115.6|1117|1115.6|1115.8|1114.2|385
1622704360000|2021-06-03 07:12:40|1117.2||1117.4||1117.4||1117.2||0
1622704370000|2021-06-03 07:12:50|1117.6|1117.2|1117.2|1115.8|1117.8|1117.2|1117.2|1115.6|2500
1622704380000|2021-06-03 07:13:00|1117.8|1116|1116.8|1115.8|1117.8|1116|1116.8|1115.8|0
1622704400000|2021-06-03 07:13:20|1116.6|1115.6|1116.4|1115.4|1116.6|1115.6|1116.4|1115.4|485
1622704420000|2021-06-03 07:13:40||1115.2||1115.2||1115.2||1115.2|0
1622704430000|2021-06-03 07:13:50|1116.8|1115.4|1117.8|1116.4|1117.8|1116.4|1116.8|1115.4|1346
1622704460000|2021-06-03 07:14:20|||||||||628
1622704470000|2021-06-03 07:14:30|1117.6|1116|1116.4|1115.2|1117.6|1116.4|1116.4|1115.2|751
1622704480000|2021-06-03 07:14:40|1116.6|1115.4|1117.2|1115.8|1117.2|1115.8|1116.6|1115.4|470
1622704490000|2021-06-03 07:14:50|1117|1116|1117|1116|1117|1116|1117|1116|0
1622704500000|2021-06-03 07:15:00|1117.2||1117||1117.2||1117||0
1622704510000|2021-06-03 07:15:10|1117.2||1117.2||1117.2||1117.2||0
1622704530000|2021-06-03 07:15:30|1117.4|1116.2|1117.6|1116|1117.6|1116.6|1117|1116|301
1622704540000|2021-06-03 07:15:40|1117.4||1117.4||1117.4||1117.4||0
1622704550000|2021-06-03 07:15:50|1117.2|1115.8|1115.8|1114.4|1117.2|1115.8|1115.6|1114.4|1732
1622704560000|2021-06-03 07:16:00|1115.6|1114.2|1115.2|1113.8|1115.6|1114.2|1115.2|1113.6|0
1622704570000|2021-06-03 07:16:10|1115|1113.6|1114.2|1113|1115|1113.6|1114.2|1113|0
1622704580000|2021-06-03 07:16:20||1112.8||1112.8||1112.8||1112.8|0
1622704590000|2021-06-03 07:16:30|1114|1112.6|1113.8|1112.4|1114|1112.6|1113.8|1112.2|0
1622704620000|2021-06-03 07:17:00|1112.6|1112.6|1114|1112.2|1114.2|1112.6|1112.6|1112|4466
1622704630000|2021-06-03 07:17:10|1114.2|1112.4|1114.6|1112.6|1114.6|1112.6|1114.2|1112.4|0
1622704640000|2021-06-03 07:17:20|1114.4||1114.4||1114.4||1114.4||0
1622704650000|2021-06-03 07:17:30|1114||1114||1114||1114||0
1622704660000|2021-06-03 07:17:40|1112.6|1112.4|1113.6|1112.2|1114|1112.6|1112.6|1112|2500
1622704670000|2021-06-03 07:17:50|1113|1112|1113|1111.8|1113|1112|1113|1111.8|0
1622704680000|2021-06-03 07:18:00|1113.6|1111.6|1112.4|1111|1113.8|1111.6|1112.4|1111|0
1622704690000|2021-06-03 07:18:10|1111.8||1111.8||1111.8||1111.8||0
1622704710000|2021-06-03 07:18:30|1112.4|1111.2|1112.4|1111.4|1112.6|1112.4|1112.2|1111|3606
1622704720000|2021-06-03 07:18:40|1113|1111.6|1112.8|1111.2|1113|1111.6|1112.8|1111.2|0
1622704740000|2021-06-03 07:19:00|1112.6|1111|1112.2|1111|1112.6|1111|1112.2|1111|0
1622704760000|2021-06-03 07:19:20|1112.4|1111.2|1113.4|1112.2|1113.4|1112.2|1112.4|1111.2|640
1622704770000|2021-06-03 07:19:30|1113.6|1112.4|1113.6|1112.4|1113.6|1112.4|1113.6|1112.4|0
1622704790000|2021-06-03 07:19:50||1112.6||1112.6||1112.6||1112.6|0
1622704810000|2021-06-03 07:20:10|1113.4|1112.4|1113.2|1112|1113.4|1112.4|1113.2|1112|1498
1622704820000|2021-06-03 07:20:20|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|250
1622704860000|2021-06-03 07:21:00|1113.6|1112.4|1113.6|1112.4|1113.6|1112.4|1113.6|1112.4|0
1622704870000|2021-06-03 07:21:10|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|1113.4|1112.2|0
1622704880000|2021-06-03 07:21:20|1113.2|1112|1112.4|1111.2|1113.2|1112|1112.4|1111.2|0
1622704890000|2021-06-03 07:21:30||1111.4||1111.4||1111.4||1111.4|0
1622704900000|2021-06-03 07:21:40|1112.2|1112|1112.4|1112|1112.4|1112|1112.2|1112|2921
1622704920000|2021-06-03 07:22:00|1112.8|1112.2|1113.4|1112.2|1113.4|1112.2|1112.8|1112|1041
1622704930000|2021-06-03 07:22:10|1113.2|1112|1111.8|1111|1113.2|1112|1111.8|1111|5708
1622704940000|2021-06-03 07:22:20|1111.6||1111.6||1111.6||1111.6||0
1622704950000|2021-06-03 07:22:30|1111.4|1111.2|1111.4|1110.2|1111.6|1111.2|1111|1110|9253
1622704960000|2021-06-03 07:22:40|1111.6||1111.6||1111.6||1111.6||0
1622704970000|2021-06-03 07:22:50|1111.4||1111.4||1111.4||1111.4||0
1622704980000|2021-06-03 07:23:00|1111|1110|1109.6|1108.4|1111|1110|1109.4|1108.2|9574
1622704990000|2021-06-03 07:23:10|1109.8||1109.6||1109.8||1109.6||0
1622705000000|2021-06-03 07:23:20|1109.8|1109|1110|1109|1110|1109|1109.8|1109|0
1622705020000|2021-06-03 07:23:40|1110.2||1110||1110.2||1110||0
1622705060000|2021-06-03 07:24:20|1109.8|1108.8|1109|1108.2|1109.8|1109|1109|1108.2|3880
1622705070000|2021-06-03 07:24:30|1108.8|1107.8|1108.4|1107.4|1108.8|1107.8|1108.4|1107.4|1600
1622705080000|2021-06-03 07:24:40|1108.6|1107.6|1108.4|1107.2|1109.2|1107.6|1108.4|1107|4300
1622705090000|2021-06-03 07:24:50|1109.2|1107.4|1108|1107|1109.4|1107.6|1108|1107|8051
1622705100000|2021-06-03 07:25:00|1107.8|1106.8|1107.6|1105.8|1107.8|1106.8|1107.6|1105.6|297
1622705120000|2021-06-03 07:25:20||1106||1106.2||1106.2||1106|0
1622705130000|2021-06-03 07:25:30|1108|1107.8|1108.8|1107.4|1109|1107.8|1108|1106.4|16000
1622705200000|2021-06-03 07:26:40|1108.4|1107.2|1107.6|1106.4|1108.4|1107.2|1107.6|1106.4|315
1622705210000|2021-06-03 07:26:50||1106.2||1106.2||1106.2||1106.2|0
1622705220000|2021-06-03 07:27:00|1107.2|1106.4|1107.6|1106.6|1107.6|1106.6|1107.2|1106.4|1
1622705230000|2021-06-03 07:27:10|1108|1106.8|1108|1106.8|1108|1106.8|1108|1106.8|948
1622705240000|2021-06-03 07:27:20|1108.2||1108.2||1108.2||1108.2||0
1622705270000|2021-06-03 07:27:50|1108.4|1107|1108.6|1107.4|1108.8|1107.4|1108.4|1107|450
1622705300000|2021-06-03 07:28:20|1108.8|1107.6|1109|1107.6|1109|1107.6|1108.8|1107.6|0
1622705320000|2021-06-03 07:28:40|1109.4||1109.2||1109.4||1109.2||0
1622705330000|2021-06-03 07:28:50|1109.4||1109.4||1109.4||1109.4||0
1622705370000|2021-06-03 07:29:30||1108||1108.2||1108.2||1108|0
1622705380000|2021-06-03 07:29:40|1109.6|1108.4|1110.4|1108.8|1110.6|1108.8|1109.6|1108.4|2529
1622705390000|2021-06-03 07:29:50|1110.2||1109.8||1110.2||1109.8||250
1622705400000|2021-06-03 07:30:00|1110.2|1109|1109.8|1109|1110.2|1109|1109.8|1109|436
1622705410000|2021-06-03 07:30:10|1110|1109.2|1110.4|1109.4|1110.4|1109.4|1110|1109.2|200
1622705420000|2021-06-03 07:30:20|1110.6|1109.6|1111|1110|1111|1110|1110.6|1109.6|796
1622705440000|2021-06-03 07:30:40|1110.8|1109.8|1110.6|1109.6|1110.8|1109.8|1110.6|1109.4|880
1622705480000|2021-06-03 07:31:20||1109.4||1109.4||1109.4||1109.4|420
1622705540000|2021-06-03 07:32:20|1110.4|1109.2|1109.6|1108.8|1110.4|1109.2|1109.6|1108.8|882
1622705550000|2021-06-03 07:32:30||1108.6||1108.6||1108.6||1108.6|0
1622705560000|2021-06-03 07:32:40||1109||1109||1109||1109|0
1622705600000|2021-06-03 07:33:20|1109.8|1109.2|1109.6|1109.2|1109.8|1109.2|1109.6|1109.2|455
1622705610000|2021-06-03 07:33:30||1109||1109||1109||1109|90
1622705620000|2021-06-03 07:33:40|1109.8|1109.2|1108.8|1107.6|1110.2|1109.2|1108.8|1107.6|3259
1622705630000|2021-06-03 07:33:50|1108.6|1107.4|1108.6|1107.4|1108.6|1107.4|1108.6|1107.4|0
1622705670000|2021-06-03 07:34:30|1108.8|1107.6|1109|1107.8|1109|1107.8|1108.8|1107.6|0
1622705680000|2021-06-03 07:34:40|1108.8||1108.6||1109||1108.6||0
1622705690000|2021-06-03 07:34:50|1108.4|1107.6|1108.4|1107.4|1108.4|1107.6|1108.4|1107.4|0
1622705700000|2021-06-03 07:35:00|1108.2||1108.2||1108.2||1108.2||34
1622705710000|2021-06-03 07:35:10|1108.4|1107.6|1108.4|1107.6|1108.4|1107.6|1108.4|1107.6|0
1622705750000|2021-06-03 07:35:50|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|0
1622705760000|2021-06-03 07:36:00||1107.6||1107.6||1107.6||1107.6|0
1622705770000|2021-06-03 07:36:10|1109.2|1107.8|1109|1108.2|1109.4|1108.2|1109|1107.8|4500
1622705780000|2021-06-03 07:36:20|1109.4|1108.4|1109.6|1108.4|1109.6|1108.6|1109.2|1108.4|65
1622705800000|2021-06-03 07:36:40|1109.2|1108.2|1109|1108|1109.4|1108.2|1109|1108|0
1622705810000|2021-06-03 07:36:50|1108.8|1107.8|1108.6|1107.8|1108.8|1107.8|1108.6|1107.8|0
1622705820000|2021-06-03 07:37:00|1108.8|1108|1109.2|1108|1109.2|1108|1108.8|1108|0
1622705830000|2021-06-03 07:37:10||1108.2||1108.2||1108.2||1108.2|0
1622705860000|2021-06-03 07:37:40|1109.6|1108.6|1109.8|1108.8|1110|1108.8|1109.6|1108.6|100
1622705880000|2021-06-03 07:38:00|1109.6|1108.6|1108.8|1107.6|1109.6|1108.6|1108.8|1107.6|3798
1622705890000|2021-06-03 07:38:10|1109|1107.8|1109.2|1108.2|1109.4|1108.2|1109|1107.6|3000
1622705960000|2021-06-03 07:39:20|1109|1108|1109|1107.8|1109|1108|1109|1107.8|1000
1622705970000|2021-06-03 07:39:30|1109.4|1109.2|1109.4|1108.4|1109.8|1109.2|1109.2|1108|5000
1622705980000|2021-06-03 07:39:40|1109.6||1109.6||1109.6||1109.6||0
1622705990000|2021-06-03 07:39:50|1109.8||1109.6||1109.8||1109.6||0
1622706000000|2021-06-03 07:40:00|1109.4|1108.2|1108.8|1107.6|1109.4|1108.2|1108.8|1107.6|203
1622706010000|2021-06-03 07:40:10|1108.6||1108.4||1108.8||1108.4||0
1622706020000|2021-06-03 07:40:20|1108.2|1107.4|1107.6|1107|1108.2|1107.4|1107|1106.2|3004
1622706040000|2021-06-03 07:40:40|1107.8||1107.8||1108||1107.8||0
1622706060000|2021-06-03 07:41:00|1108||1108||1108||1108||0
1622706070000|2021-06-03 07:41:10|1107.8|1106.8|1107.6|1106.4|1107.8|1106.8|1107.6|1106.4|936
1622706080000|2021-06-03 07:41:20|1107.8|1106.6|1107.8|1106.6|1107.8|1106.6|1107.8|1106.6|109
1622706110000|2021-06-03 07:41:50|1107.6||1107.6||1107.8||1107.4||0
1622706120000|2021-06-03 07:42:00|1109.4|1106.8|1108.4|1107.6|1109.6|1107.6|1108.4|1106.8|16000
1622706130000|2021-06-03 07:42:10|1109|1108.8|1109.6|1108.2|1109.6|1108.8|1108.6|1107.8|5000
1622706140000|2021-06-03 07:42:20|1109.4|1108|1109.2|1108|1109.4|1108|1109|1107.8|990
1622706150000|2021-06-03 07:42:30|1109|1107.8|1109|1107.8|1109|1107.8|1109|1107.8|0
1622706160000|2021-06-03 07:42:40|1108.8|1107.6|1108.8|1107.4|1108.8|1107.6|1108.8|1107.4|867
1622706170000|2021-06-03 07:42:50|1109|1107.6|1109|1107.6|1109|1107.6|1109|1107.6|0
1622706180000|2021-06-03 07:43:00|1108.8||1108.8||1108.8||1108.8||0
1622706190000|2021-06-03 07:43:10|1109|1108.6|1109|1108|1109.2|1108.6|1108.8|1107.6|300
1622706200000|2021-06-03 07:43:20|1109.2|1107.8|1109|1107.6|1109.2|1107.8|1109|1107.6|0
1622706210000|2021-06-03 07:43:30|1108.8|1108.4|1109|1107.6|1109|1108.4|1108.6|1107.6|140
1622706220000|2021-06-03 07:43:40|1109.2||1109||1109.2||1109||0
1622706230000|2021-06-03 07:43:50|1108.8|1107.4|1108.6|1107.4|1108.8|1107.4|1108.6|1107.4|0
1622706240000|2021-06-03 07:44:00|1108.8|1107.6|1108.6|1107.6|1109|1107.8|1108.6|1107.6|757
1622706250000|2021-06-03 07:44:10|1108.8||1108.8||1108.8||1108.8||0
1622706260000|2021-06-03 07:44:20||1107.8||1107.8||1107.8||1107.8|0
1622706290000|2021-06-03 07:44:50|1108.6|1107.6|1108.4|1107.4|1108.6|1107.6|1108.4|1107.4|1393
1622706320000|2021-06-03 07:45:20||1107.6||1107.6||1107.6||1107.6|0
1622706330000|2021-06-03 07:45:30|1108.2|1107.4|1107.6|1107.4|1108.2|1107.4|1107.6|1107.4|5709
1622706350000|2021-06-03 07:45:50|1108|1107.8|1108|1107.4|1108.2|1107.8|1107.8|1107.4|5130
1622706360000|2021-06-03 07:46:00|1108.4|1107.6|1108.8|1107.8|1108.8|1107.8|1108.4|1107.6|358
1622706370000|2021-06-03 07:46:10|1108.6|1107.6|1108.4|1107.4|1108.6|1107.6|1108.4|1107.4|0
1622706410000|2021-06-03 07:46:50||1107.6||1107.8||1107.8||1107.6|30
1622706420000|2021-06-03 07:47:00||1107.6||1107.6||1107.6||1107.6|0
1622706430000|2021-06-03 07:47:10||1107.8||1107.6||1107.8||1107.6|0
1622706450000|2021-06-03 07:47:30|1108.6|1107.8|1108.2|1107.4|1108.6|1108|1108.2|1107.4|1618
1622706480000|2021-06-03 07:48:00|1108||1107.6||1108||1107.6||4532
1622706490000|2021-06-03 07:48:10|||||||||350
1622706500000|2021-06-03 07:48:20||1107.2||1107||1107.2||1107|0
1622706520000|2021-06-03 07:48:40|1107.4|1106.8|1108|1107|1108|1107|1106.6|1106.2|911
1622706540000|2021-06-03 07:49:00|||||||||774
1622706550000|2021-06-03 07:49:10|1108.2|1107.4|1106.6|1106|1108.4|1107.6|1106.6|1106|6607
1622706560000|2021-06-03 07:49:20|1106.8|1106.2|1106.6|1106|1107|1106.4|1106.6|1106|721
1622706600000|2021-06-03 07:50:00|1106.8||1106.8||1106.8||1106.8||0
1622706610000|2021-06-03 07:50:10|1106.6|1105.6|1106.4|1105.6|1106.6|1106|1106|1105|1045
1622706630000|2021-06-03 07:50:30|1106.6|1106|1106.8|1106|1106.8|1106|1106.6|1106|0
1622706660000|2021-06-03 07:51:00||1106.2||1106.2||1106.2||1106.2|0
1622706670000|2021-06-03 07:51:10|||||||||2035
1622706690000|2021-06-03 07:51:30||1106||1106||1106||1106|0
1622706710000|2021-06-03 07:51:50|1107|1106.2|1107.6|1106.8|1107.6|1106.8|1107|1106.2|10356
1622706730000|2021-06-03 07:52:10|1107.4|1106.6|1107.4|1106.4|1107.4|1106.6|1107.2|1106.4|528
1622706740000|2021-06-03 07:52:20|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|1107.6|1106.6|0
1622706750000|2021-06-03 07:52:30|1107.4||1107.4||1107.6||1107.4||0
1622706760000|2021-06-03 07:52:40|1107.2|1106.4|1106.4|1105.6|1107.2|1106.4|1106.4|1105.6|3046
1622706770000|2021-06-03 07:52:50|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|1106.8|1105.8|0
1622706780000|2021-06-03 07:53:00|1106.6|1105.6|1106.6|1106|1106.6|1106|1105.8|1105|3519
1622706790000|2021-06-03 07:53:10|1106.8|1106.2|1107.2|1106.2|1107.2|1106.2|1106.8|1106.2|0
1622706800000|2021-06-03 07:53:20|||||||||180
1622706810000|2021-06-03 07:53:30|1107.4|1106.4|1107.6|1106.4|1107.6|1106.4|1107.4|1106.4|0
1622706820000|2021-06-03 07:53:40|1107.4|1106.2|1107.4|1106.2|1107.4|1106.2|1107.4|1106.2|0
1622706830000|2021-06-03 07:53:50|1107.2|1106.4|1106.8|1106|1107.2|1106.4|1106.8|1106|0
1622706840000|2021-06-03 07:54:00|1107|1106.2|1106.8|1105.8|1107.2|1106.2|1106.8|1105.8|0
1622706860000|2021-06-03 07:54:20|1106.4||1106||1106.4||1106||0
1622706870000|2021-06-03 07:54:30|1106.6|1105.6|1106.6|1105.8|1106.8|1105.8|1106.6|1105.6|20
1622706880000|2021-06-03 07:54:40||1106||1106||1106||1106|0
1622706890000|2021-06-03 07:54:50|1106.4|1105.8|1106.6|1105.8|1106.6|1105.8|1106.4|1105.6|750
1622706900000|2021-06-03 07:55:00|1107|1106|1107.2|1106.2|1107.4|1106.2|1106.8|1106|0
1622706910000|2021-06-03 07:55:10|1107.4|1106.4|1107.6|1106.6|1107.6|1106.6|1107.4|1106.4|0
1622706960000|2021-06-03 07:56:00|1107.4|1106.8|1107.6|1107|1107.6|1107|1107.4|1106.8|0
1622706970000|2021-06-03 07:56:10|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|1107.4|1106.8|71
1622706980000|2021-06-03 07:56:20|1107.6|1107|1107.6|1107|1107.6|1107|1107.6|1107|0
1622707000000|2021-06-03 07:56:40|1107.8|1107.2|1108|1107.4|1108|1107.4|1107.8|1107.2|777
1622707020000|2021-06-03 07:57:00|1108.2|1107.6|1109.4|1108.4|1109.4|1108.4|1108.2|1107.6|1864
1622707030000|2021-06-03 07:57:10|1109.2|1108.2|1108.8|1108|1109.2|1108.2|1108.8|1108|1691
1622707040000|2021-06-03 07:57:20|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|1108.6|1107.8|0
1622707050000|2021-06-03 07:57:30|1108.4|1107.6|1108.2|1107.6|1108.4|1107.6|1108.2|1107.6|0
1622707060000|2021-06-03 07:57:40|1108.4|1107.8|1108.6|1107.8|1108.6|1107.8|1108.4|1107.8|1000
1622707070000|2021-06-03 07:57:50||1107.6||1107.6||1107.6||1107.6|0
1622707080000|2021-06-03 07:58:00|1108.8|1107.8|1108.8|1107.8|1108.8|1108|1108.8|1107.8|0
1622707090000|2021-06-03 07:58:10||1108.2||1108.2||1108.2||1108.2|0
1622707100000|2021-06-03 07:58:20||1108.4||1108.4||1108.4||1108.4|18
1622707110000|2021-06-03 07:58:30|1108.6|1108.2|1107.8|1107|1108.6|1108.2|1107.8|1107|6420
1622707120000|2021-06-03 07:58:40|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|1108|1107.4|0
1622707160000|2021-06-03 07:59:20|1108|1107.2|1108.2|1107.2|1108.2|1107.2|1107.8|1107|1990
1622707180000|2021-06-03 07:59:40|1108|1107|1107.4|1106.4|1108|1107|1107.2|1106.4|2000
1622707190000|2021-06-03 07:59:50|1107.2|1106.2|1107.4|1106.8|1107.4|1106.8|1107|1106|2309
1622707200000|2021-06-03 08:00:00|1107.2|1106.6|1107.2|1106.4|1107.4|1106.6|1107.2|1106.4|0
1622707220000|2021-06-03 08:00:20|1107.4|1106.6|1107.6|1107.2|1107.6|1107.2|1107.4|1106.6|630
1622707230000|2021-06-03 08:00:30|1107.4|1107|1107.6|1107|1107.6|1107|1107.4|1107|178
1622707240000|2021-06-03 08:00:40|1107.8|1107.2|1108|1107.4|1108.8|1107.6|1107.8|1107.2|933
1622707270000|2021-06-03 08:01:10|1108.2|1107.6|1108.8|1107.8|1109|1108|1108.2|1107.6|6461
1622707290000|2021-06-03 08:01:30|1109|1108|1109.4|1108|1109.4|1108|1109|1108|0
1622707310000|2021-06-03 08:01:50|1109.8|1108.2|1109.6|1108.4|1109.8|1108.4|1109.6|1108.2|0
1622707330000|2021-06-03 08:02:10|1109.4||1109.6||1109.6||1109.4||0
1622707340000|2021-06-03 08:02:20|||||||||27
1622707360000|2021-06-03 08:02:40|||||||||622
1622707370000|2021-06-03 08:02:50|1109.4|1108.6|1109.8|1108.6|1110|1108.6|1109.4|1108.6|0
1622707380000|2021-06-03 08:03:00|1109.6|1108.4|1109.4|1108.4|1109.6|1108.4|1109.4|1108.4|650
1622707390000|2021-06-03 08:03:10|1109|1108.2|1109|1108.2|1109|1108.2|1109|1108.2|0
1622707400000|2021-06-03 08:03:20||1108.4||1108.4||1108.4||1108.4|0
1622707430000|2021-06-03 08:03:50|1109.4|1108.6|1109.4|1108.4|1109.6|1108.6|1109.4|1108.4|665
1622707440000|2021-06-03 08:04:00||1108.2||1108.2||1108.2||1108.2|0
1622707470000|2021-06-03 08:04:30|||||||||15
1622707480000|2021-06-03 08:04:40|1109.2|1108|1109|1108|1109.2|1108|1109|1108|0
1622707490000|2021-06-03 08:04:50|1109.2|1108.2|1109.4|1108.2|1109.4|1108.2|1109.2|1108.2|0
1622707510000|2021-06-03 08:05:10|1109.6|1108.4|1110|1109.4|1110|1109.6|1109.6|1108.4|1959
1622707520000|2021-06-03 08:05:20|1110.2|1109.6|1110|1109.6|1110.2|1109.8|1110|1109.6|200
1622707530000|2021-06-03 08:05:30||1109.4||1109.4||1109.4||1109.4|0
1622707560000|2021-06-03 08:06:00|1110.2|1109.6|1111|1110|1111|1110|1110.2|1109.6|1150
1622707570000|2021-06-03 08:06:10|1110.8||1111||1111||1110.8||0
1622707580000|2021-06-03 08:06:20|1110.8||1110.8||1110.8||1110.8||0
1622707600000|2021-06-03 08:06:40|1111|1110.8|1110.8|1110.2|1111|1110.8|1110.8|1109.8|2500
1622707610000|2021-06-03 08:06:50|1110|1109.8|1110.8|1110|1110.8|1110|1110|1109.8|800
1622707630000|2021-06-03 08:07:10|1110.6|1109.8|1110.4|1109.4|1110.6|1109.8|1110.4|1109.4|0
1622707640000|2021-06-03 08:07:20|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|1110.2|1109.2|0
1622707660000|2021-06-03 08:07:40|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|1110.4|1109.4|0
1622707670000|2021-06-03 08:07:50|1110.6||1110.6||1110.6||1110.6||0
1622707680000|2021-06-03 08:08:00|1110.4||1110.4||1110.4||1110.4||0
1622707700000|2021-06-03 08:08:20|1110.6|1109.6|1110.6|1109.6|1110.6|1109.6|1110.4|1109.6|0
1622707710000|2021-06-03 08:08:30|1110.8|1109.8|1111|1110|1111|1110|1110.6|1109.8|0
1622707720000|2021-06-03 08:08:40||1110.2||1110.2||1110.2||1110.2|0
1622707790000|2021-06-03 08:09:50|1111.2|1110.4|1111.8|1110.6|1111.8|1110.6|1111.2|1110.4|15000
1622707820000|2021-06-03 08:10:20|1112|1110.8|1112|1111|1112.2|1111|1112|1110.8|0
1622707830000|2021-06-03 08:10:30|1111.8|1110.8|1111.6|1110.6|1111.8|1110.8|1111.4|1110.4|3037
1622707850000|2021-06-03 08:10:50|1111.8||1111.4||1111.8||1111.4||1000
1622707860000|2021-06-03 08:11:00|1111.6|1110.8|1111.8|1110.6|1111.8|1110.8|1111.4|1110.4|2000
1622707880000|2021-06-03 08:11:20|1111.6|1110.4|1110.2|1109.2|1111.6|1110.4|1110.2|1109.2|2537
1622707890000|2021-06-03 08:11:30|1110|1109.4|1110.2|1109.6|1110.4|1110|1110|1109.4|1916
1622707900000|2021-06-03 08:11:40|1110|1109.4|1109.6|1109|1110|1109.4|1109.6|1109|370
1622707910000|2021-06-03 08:11:50||1109.2||1109.2||1109.2||1109.2|176
1622707930000|2021-06-03 08:12:10|1109.4|1109|1109.8|1109|1110|1109.2|1109.4|1109|305
1622707950000|2021-06-03 08:12:30||1109.2||1109.2||1109.2||1109.2|0
1622707960000|2021-06-03 08:12:40|1110|1109.4|1110.4|1109.6|1110.4|1109.6|1110|1109.4|269
1622707970000|2021-06-03 08:12:50|1110.2|1109.4|1110.2|1109.4|1110.2|1109.4|1110.2|1109.4|0
1622707990000|2021-06-03 08:13:10|1110.4|1109.6|1110.4|1109.6|1110.4|1109.6|1110.4|1109.6|0
1622708000000|2021-06-03 08:13:20|1110.6|1109.8|1110.6|1109.8|1110.6|1110|1110.6|1109.8|0
1622708020000|2021-06-03 08:13:40||1110||1110||1110||1109.8|30
1622708030000|2021-06-03 08:13:50|1111.6|1109.8|1111|1110.4|1111.8|1110.4|1111|1109.8|10001
1622708040000|2021-06-03 08:14:00|1111.2|1110.6|1111.8|1110.8|1111.8|1110.8|1111.2|1110.6|360
1622708080000|2021-06-03 08:14:40|1112|1111|1112|1111|1112|1111|1112|1111|0
1622708090000|2021-06-03 08:14:50||1110.8||1110.8||1110.8||1110.8|0
1622708100000|2021-06-03 08:15:00||1111||1111||1111||1111|0
1622708120000|2021-06-03 08:15:20|1112.2|1111.2|1112.2|1111.2|1112.2|1111.2|1112|1111.2|0
1622708130000|2021-06-03 08:15:30|1112.4||1112.4||1112.4||1112.2||0
1622708140000|2021-06-03 08:15:40|1113|1112|1113.2|1112.2|1113.2|1112.2|1112.4|1112|727
1622708150000|2021-06-03 08:15:50||1112.4||1112.4||1112.4||1112.4|0
1622708160000|2021-06-03 08:16:00||1112.6||1112.6||1112.6||1112.6|0
1622708170000|2021-06-03 08:16:10|1113|1112.4|1113.8|1112.8|1113.8|1112.8|1112.6|1112.2|2523
1622708180000|2021-06-03 08:16:20|1114||1114||1114.2||1114||0
1622708200000|2021-06-03 08:16:40||1113||1113||1113||1113|0
1622708210000|2021-06-03 08:16:50|1114.8|1113.2|1113.6|1113|1114.8|1113.6|1113.6|1113|6243
1622708220000|2021-06-03 08:17:00|1113.4|1112.8|1114.4|1113.4|1114.6|1113.4|1113.2|1112.8|882
1622708240000|2021-06-03 08:17:20|1114.2||1114.2||1114.2||1114.2||0
1622708260000|2021-06-03 08:17:40|1114|1113.2|1113.4|1112.6|1114|1113.2|1113.4|1112.6|2922
1622708270000|2021-06-03 08:17:50|1113.2|1112.8|1112.8|1112|1113.2|1112.8|1112.8|1112|1455
1622708290000|2021-06-03 08:18:10|1113|1111.8|1112.4|1111.8|1113|1112|1112.4|1111.2|1017
1622708320000|2021-06-03 08:18:40||1112||1112||1112||1112|0
1622708330000|2021-06-03 08:18:50|1112.6|1112.2|1112.2|1111.8|1112.6|1112.4|1112.2|1111.8|1245
1622708340000|2021-06-03 08:19:00|1112|1111.6|1112|1111.2|1112|1111.6|1112|1111.2|2513
1622708360000|2021-06-03 08:19:20|1111.8|1111.4|1111.8|1111.2|1111.8|1111.4|1111.8|1111.2|300
1622708370000|2021-06-03 08:19:30|1112.2|1111.4|1112.4|1111.6|1112.4|1111.6|1111.8|1111.4|512
1622708400000|2021-06-03 08:20:00|1112.2|1111.8|1112.4|1111.8|1112.4|1111.8|1112.2|1111.8|361
1622708410000|2021-06-03 08:20:10||1112||1112||1112||1112|0
1622708420000|2021-06-03 08:20:20|1112.8|1112.2|1112.8|1112|1113|1112.2|1112.4|1111.8|2084
1622708440000|2021-06-03 08:20:40||1111.8||1111.8||1111.8||1111.8|0
1622708470000|2021-06-03 08:21:10|1112.6|1111.6|1112.4|1111.6|1112.6|1111.6|1112.4|1111.6|0
1622708510000|2021-06-03 08:21:50|1112.2|1111.4|1111.8|1111.2|1112.2|1111.4|1111.8|1111.2|0
1622708540000|2021-06-03 08:22:20|1111.6|1111|1111.8|1111.2|1111.8|1111.2|1111.6|1111|1258
1622708560000|2021-06-03 08:22:40||1111||1111||1111||1111|0
1622708570000|2021-06-03 08:22:50||1111.2||1111.2||1111.2||1111.2|0
1622708590000|2021-06-03 08:23:10|1112|1111.4|1111.6|1111.4|1112|1111.4|1111.6|1111.2|1500
1622708610000|2021-06-03 08:23:30||1111.2||1111.2||1111.2||1111|2077
1622708620000|2021-06-03 08:23:40|1111.4|1111|1111.4|1111|1111.4|1111|1111.4|1111|0
1622708630000|2021-06-03 08:23:50|1111.8|1111.2|1112|1111.2|1112.2|1111.2|1111.8|1111.2|430
1622708640000|2021-06-03 08:24:00|1112.2|1111.4|1112.2|1111.4|1112.2|1111.4|1112.2|1111.4|0
1622708650000|2021-06-03 08:24:10|1112.4|1111.6|1112|1111.6|1112.4|1111.8|1112|1111.6|2516
1622708700000|2021-06-03 08:25:00|1112.4|1111.8|1112.4|1111.6|1112.6|1112|1112.2|1111.6|150
1622708710000|2021-06-03 08:25:10|1112.2|1111.4|1111.6|1111.2|1112.2|1111.4|1111.4|1110.8|5131
1622708720000|2021-06-03 08:25:20|1112|1111.8|1112|1111.4|1112.2|1111.8|1111.8|1111.4|5300
1622708730000|2021-06-03 08:25:30|1112.2||1112.2||1112.2||1112.2||0
1622708740000|2021-06-03 08:25:40|1112.4|1111.6|1112|1111.2|1112.4|1111.8|1112|1111.2|1300
1622708760000|2021-06-03 08:26:00||1111.4||1111.4||1111.4||1111.4|0
1622708780000|2021-06-03 08:26:20|1112.2|1112|1112.2|1111.6|1112.4|1112|1112.2|1111.6|3000
1622708790000|2021-06-03 08:26:30||1111.4||1111.4||1111.4||1111.4|0
1622708800000|2021-06-03 08:26:40|1112|1111.2|1111.6|1111|1112|1111.2|1111.6|1111|1167
1622708810000|2021-06-03 08:26:50|1111.4|1110.8|1111.4|1110.6|1111.4|1110.8|1111.4|1110.6|108
1622708840000|2021-06-03 08:27:20|1111.2|1110.4|1111.2|1110.4|1111.2|1110.4|1111.2|1110.4|0
1622708850000|2021-06-03 08:27:30|1111||1111||1111||1111||100
1622708860000|2021-06-03 08:27:40||1110.6||1110.4||1110.6||1110.4|5
1622708890000|2021-06-03 08:28:10|1111.2|1110.6|1111.4|1110.8|1111.6|1111|1111.2|1110.6|404
1622708900000|2021-06-03 08:28:20||1111||1111||1111||1111|0
1622708910000|2021-06-03 08:28:30|1111.6|1111.2|1111.8|1111.2|1111.8|1111.2|1111.6|1111.2|132
1622708920000|2021-06-03 08:28:40|1112|1111.4|1112.2|1111.4|1112.2|1111.4|1112|1111.4|0
1622708950000|2021-06-03 08:29:10|1112.4||1112.4||1112.4||1112.4||0
1622708980000|2021-06-03 08:29:40|1112.6|1111.6|1112.4|1111.8|1112.6|1111.8|1112.4|1111.6|719
1622709010000|2021-06-03 08:30:10|1112.6|1112|1114.2|1113|1114.2|1113|1112.6|1112|564
1622709020000|2021-06-03 08:30:20|1114.4|1113.2|1114.6|1113.8|1114.6|1113.8|1114.4|1113.2|0
1622709030000|2021-06-03 08:30:30|1114.4|1113.6|1114.4|1113.8|1114.4|1113.8|1114.4|1113.6|0
1622709040000|2021-06-03 08:30:40|1114.6|1114|1114.6|1114|1114.6|1114|1114.6|1114|0
1622709050000|2021-06-03 08:30:50|1115|1114.2|1115|1114.2|1115.8|1115|1115|1114.2|2627
1622709060000|2021-06-03 08:31:00|1115.2|1114.4|1115.6|1114.6|1115.6|1114.6|1115.2|1114.4|0
1622709070000|2021-06-03 08:31:10|1115.2||1115.2||1115.2||1115.2||0
1622709080000|2021-06-03 08:31:20|1115|1114.4|1115|1114.4|1115|1114.4|1115|1114.4|100
1622709110000|2021-06-03 08:31:50|1115.2|1114.6|1115.4|1114.8|1115.6|1115|1115.2|1114.6|973
1622709120000|2021-06-03 08:32:00|1115.2|1114.6|1114.6|1113.6|1115.2|1114.6|1114|1113.4|2322
1622709160000|2021-06-03 08:32:40|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|1114.8|1113.8|0
1622709170000|2021-06-03 08:32:50|1114.6|1113.6|1115.2|1114.2|1115.2|1114.8|1114.6|1113.6|4320
1622709180000|2021-06-03 08:33:00|1115|1114|1114.6|1114|1115|1114|1114.6|1114|0
1622709190000|2021-06-03 08:33:10|1114.4|1113.8|1114.2|1113.4|1114.4|1113.8|1114.2|1113.4|0
1622709210000|2021-06-03 08:33:30|1114.4|1113.6|1114.4|1113.8|1114.4|1113.8|1114.4|1113.6|761
1622709220000|2021-06-03 08:33:40|1114.2|1113.6|1114|1113.2|1114.2|1113.6|1114|1113.2|0
1622709230000|2021-06-03 08:33:50|1114.2|1113.4|1114.2|1113.8|1114.2|1113.8|1114.2|1113.4|593
1622709240000|2021-06-03 08:34:00|1114|1113.6|1113.4|1113|1114|1113.6|1113.2|1112.8|2150
1622709250000|2021-06-03 08:34:10|1113.8|1113.2|1113.8|1113.2|1114.2|1113.2|1113.2|1113|287
1622709260000|2021-06-03 08:34:20||1113||1113.2||1113.2||1113|0
1622709270000|2021-06-03 08:34:30|1114|1113.4|1114|1113.2|1114|1113.4|1114|1113.2|0
1622709280000|2021-06-03 08:34:40|1113.8||1113.8||1113.8||1113.8||0
1622709290000|2021-06-03 08:34:50|1114||1114||1114||1114||0
1622709300000|2021-06-03 08:35:00|1113.8||1113.8||1113.8||1113.8||0
1622709320000|2021-06-03 08:35:20|1114|1113.4|1114|1113.2|1114|1113.4|1114|1113.2|0
1622709340000|2021-06-03 08:35:40|1113.8|1113|1113.6|1112.8|1113.8|1113|1113.2|1112.6|1040
1622709350000|2021-06-03 08:35:50|1113.4|1112.6|1113.2|1112.4|1113.4|1112.6|1113.2|1112.4|0
1622709360000|2021-06-03 08:36:00|1113|1112.2|1113|1112.2|1113|1112.2|1113|1112.2|0
1622709380000|2021-06-03 08:36:20|1113.2||1113.2||1113.2||1113.2||0
1622709400000|2021-06-03 08:36:40|1113|1112|1113|1112|1113|1112|1113|1112|2859
1622709440000|2021-06-03 08:37:20||1112.2||1112.2||1112.2||1112.2|0
1622709450000|2021-06-03 08:37:30|1113.2|1112|1113.4|1112.8|1113.4|1112.8|1113.2|1112|2519
1622709460000|2021-06-03 08:37:40|1113.2|1112.6|1112.6|1112|1113.2|1112.6|1112.6|1112|5000
1622709470000|2021-06-03 08:37:50||1112.2||1112.2||1112.2||1112.2|0
1622709480000|2021-06-03 08:38:00||1112||1112||1112||1112|0
1622709510000|2021-06-03 08:38:30|1112.4|1111.8|1112.2|1111.6|1112.4|1111.8|1112.2|1111.6|0
1622709520000|2021-06-03 08:38:40|1112|1111.4|1112|1111.2|1112|1111.4|1112|1111.2|0
1622709530000|2021-06-03 08:38:50||1111||1111||1111||1111|0
1622709580000|2021-06-03 08:39:40|1111.8||1111.4||1111.8||1111.4||900
1622709600000|2021-06-03 08:40:00|1111.6||1111.6||1111.6||1111.6||0
1622709610000|2021-06-03 08:40:10|1111.4|1110.8|1111|1110.4|1111.4|1110.8|1111|1110.4|681
1622709620000|2021-06-03 08:40:20|1110.8|1110.2|1110.4|1109.6|1110.8|1110.2|1109.8|1109.4|2139
1622709640000|2021-06-03 08:40:40|1110.2|1109.4|1110|1109|1110.2|1109.4|1110|1109|0
1622709650000|2021-06-03 08:40:50|1109.8||1109.6||1109.8||1109.6||0
1622709670000|2021-06-03 08:41:10||1109.2||1109||1109.2||1109|44
1622709680000|2021-06-03 08:41:20|1109.4||1109.6||1109.6||1109.4||0
1622709690000|2021-06-03 08:41:30||1109.2||1109.2||1109.2||1109.2|0
1622709700000|2021-06-03 08:41:40|1109.8|1109.4|1109.4|1108.8|1110|1109.4|1109.2|1108.8|4427
1622709710000|2021-06-03 08:41:50|1109.6|1109|1109.6|1108.8|1109.8|1109.2|1109.4|1108.8|240
1622709720000|2021-06-03 08:42:00||1109||1109||1109||1109|0
1622709760000|2021-06-03 08:42:40|1109.8|1109.2|1110|1109.4|1110|1109.4|1109.6|1109.2|270
1622709770000|2021-06-03 08:42:50|1110.2|1109.6|1110.4|1109.6|1110.4|1109.8|1110.2|1109.6|855
1622709790000|2021-06-03 08:43:10|1110.2|1109.4|1110|1109.2|1110.2|1109.4|1110|1109.2|800
1622709800000|2021-06-03 08:43:20||1109.4||1109.2||1109.4||1109.2|0
1622709810000|2021-06-03 08:43:30||1109.4||1109.4||1109.4||1109.4|0
1622709860000|2021-06-03 08:44:20|1110.2|1109.6|1110.2|1109.4|1110.2|1109.8|1110.2|1109.4|306
1622709870000|2021-06-03 08:44:30|1110|1109.2|1110|1109.4|1110|1109.4|1110|1109.2|0
1622709880000|2021-06-03 08:44:40|1110.2|1109.2|1109.6|1109|1110.2|1109.2|1109.6|1109|0
1622709910000|2021-06-03 08:45:10|1109.4|1108.8|1108.8|1108.2|1109.4|1108.8|1108.8|1108|1013
1622709920000|2021-06-03 08:45:20|1109|1108.4|1109.8|1109.2|1109.8|1109.2|1109|1108.4|163
1622709930000|2021-06-03 08:45:30|1110|1109.4|1110.2|1109.6|1110.2|1109.6|1110|1109.4|1
1622709940000|2021-06-03 08:45:40|1110.4||1110.4||1110.4||1110.4||0
1622709960000|2021-06-03 08:46:00|1110.2|1109.4|1110.2|1109.4|1110.2|1109.6|1110.2|1109.4|0
1622709970000|2021-06-03 08:46:10|1110.4|1109.6|1110.4|1109.8|1110.4|1109.8|1110.4|1109.6|10
1622709980000|2021-06-03 08:46:20||1110||1109.8||1110||1109.8|0
1622710000000|2021-06-03 08:46:40||1109.6||1109.6||1109.6||1109.6|0
1622710060000|2021-06-03 08:47:40||1109.8||1109.8||1109.8||1109.8|100
1622710070000|2021-06-03 08:47:50||1109.6||1109.6||1109.6||1109.6|0
1622710080000|2021-06-03 08:48:00||1109.8||1109.8||1109.8||1109.8|0
1622710100000|2021-06-03 08:48:20|1110.2|1109.6|1109.4|1108.8|1110.2|1109.6|1109.4|1108.8|6944
1622710110000|2021-06-03 08:48:30|1109.2|1108.6|1109.4|1108.6|1109.4|1108.6|1109.2|1108.4|1133
1622710140000|2021-06-03 08:49:00||1108.8||1108.6||1108.8||1108.6|0
1622710200000|2021-06-03 08:50:00||1108.8||1108.8||1108.8||1108.8|200
1622710210000|2021-06-03 08:50:10||1108.6||1108.6||1108.6||1108.6|0
1622710230000|2021-06-03 08:50:30|1109.2|1108.4|1109.2|1108.6|1109.2|1108.6|1109.2|1108.4|0
1622710240000|2021-06-03 08:50:40||1108.8||1108.8||1108.8||1108.8|0
1622710250000|2021-06-03 08:50:50|1109.4||1109.4||1109.4||1109.4||0
1622710260000|2021-06-03 08:51:00|1109.6|1109|1109.6|1109|1109.6|1109|1109.6|1109|0
1622710280000|2021-06-03 08:51:20|1109.8|1109.2|1110.6|1110|1110.6|1110|1109.8|1109.2|250
1622710290000|2021-06-03 08:51:30||1109.8||1109.8||1109.8||1109.8|0
1622710300000|2021-06-03 08:51:40||1110.2||1110.2||1110.2||1110.2|0
1622710310000|2021-06-03 08:51:50|1110.8||1110.8||1110.8||1110.8||0
1622710320000|2021-06-03 08:52:00|1110.6|1110|1110|1109.2|1110.6|1110|1110|1109.2|5686
1622710360000|2021-06-03 08:52:40|1110.2||1110.2||1110.2||1110.2||0
1622710380000|2021-06-03 08:53:00|1110|1110|1109.4|1108.6|1110|1110|1109.4|1108.6|3411
1622710390000|2021-06-03 08:53:10||1108.8||1108.8||1108.8||1108.8|0
1622710400000|2021-06-03 08:53:20|1109|1108.6|1109|1108.6|1109|1108.6|1109|1108.6|0
1622710410000|2021-06-03 08:53:30|1109.2|1108.8|1109.4|1108.8|1109.4|1108.8|1109.2|1108.8|300
1622710420000|2021-06-03 08:53:40||1108.6||1108.6||1108.6||1108.6|0
1622710450000|2021-06-03 08:54:10|1109.6|1108.8|1110|1109.4|1110|1109.4|1109.6|1108.8|297
1622710470000|2021-06-03 08:54:30||1109.2||1109.2||1109.2||1109.2|0
1622710490000|2021-06-03 08:54:50|1109.8|1109|1109.6|1108.8|1109.8|1109|1109.6|1108.8|0
1622710500000|2021-06-03 08:55:00|1109.8|1109|1109.4|1108.8|1109.8|1109.2|1109.4|1108.8|2133
1622710510000|2021-06-03 08:55:10|1109.6|1109|1109.6|1109|1109.6|1109.2|1109.6|1109|326
1622710530000|2021-06-03 08:55:30|1109.8|1109.2|1110.2|1109.2|1110.2|1109.2|1109.8|1109.2|0
1622710540000|2021-06-03 08:55:40|1110.4|1109.4|1110.4|1109.8|1110.4|1109.8|1110.4|1109.4|0
1622710560000|2021-06-03 08:56:00|1110.6|1110.6|1110|1109.4|1110.8|1110.6|1110|1109.4|8250
1622710570000|2021-06-03 08:56:10|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|1109.8|1109.2|0
1622710580000|2021-06-03 08:56:20|1110|1109.4|1110|1109.4|1110|1109.4|1110|1109.4|680
1622710590000|2021-06-03 08:56:30|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|1110.2|1109.6|221
1622710640000|2021-06-03 08:57:20|1110.4|1109.8|1110.8|1109.8|1110.8|1109.8|1110.4|1109.8|579
1622710680000|2021-06-03 08:58:00|1111|1110|1111|1110.2|1111|1110.2|1111|1110|0
1622710690000|2021-06-03 08:58:10|1110.8|1110.4|1110.6|1110|1110.8|1110.4|1110.6|1110|470
1622710700000|2021-06-03 08:58:20|1110.4||1110.4||1110.4||1110.4||0
1622710710000|2021-06-03 08:58:30|1110.6||1110.6||1110.6||1110.6||0
1622710720000|2021-06-03 08:58:40|1110.4||1110.4||1110.4||1110.4||0
1622710730000|2021-06-03 08:58:50|1110.2|1109.8|1109.8|1109|1110.2|1109.8|1109.8|1109|2400
1622710740000|2021-06-03 08:59:00|1109.6|1108.8|1109.4|1109|1109.6|1109|1109.4|1108.8|0
1622710760000|2021-06-03 08:59:20|1109.6|1109.2|1110|1109.2|1110|1109.4|1109.6|1109.2|394
1622710780000|2021-06-03 08:59:40|1109.8|1109|1109.4|1109|1109.8|1109|1109.4|1109|0
1622710790000|2021-06-03 08:59:50|1109.6|1108.6|1108.6|1108.4|1109.6|1108.6|1108.6|1108.4|3469
1622710800000|2021-06-03 09:00:00|||||||||500
1622710810000|2021-06-03 09:00:10|1108.8|1108.6|1109.2|1108.6|1109.2|1108.6|1108.8|1108.6|0
1622710820000|2021-06-03 09:00:20|1109|1108.4|1109|1108.4|1109|1108.4|1109|1108.4|0
1622710830000|2021-06-03 09:00:30|1109.2|1108.6|1109.2|1108.4|1109.2|1108.6|1109.2|1108.4|0
1622710850000|2021-06-03 09:00:50|1108.8|1108.6|1108.8|1108.4|1108.8|1108.6|1108.8|1108.4|0
1622710860000|2021-06-03 09:01:00|1108.6|1108|1108.2|1107.6|1108.6|1108|1108|1107.2|1854
1622710870000|2021-06-03 09:01:10|1108.4|1107.8|1108.8|1107.8|1108.8|1107.8|1108.4|1107.8|0
1622710880000|2021-06-03 09:01:20|1108.6||1108.6||1108.6||1108.6||0
1622710890000|2021-06-03 09:01:30|1108.4|1107.6|1108.2|1107.4|1108.4|1107.6|1108.2|1107.4|0
1622710920000|2021-06-03 09:02:00|1108|1107.6|1107.8|1107.2|1108|1107.6|1107.8|1107.2|0
1622710930000|2021-06-03 09:02:10|1107.6||1107.4||1107.6||1107.4||1414
1622710940000|2021-06-03 09:02:20|1107.2|1106.8|1107|1106.6|1107.2|1106.8|1107|1106.6|384
1622711010000|2021-06-03 09:03:30|1107.2|1106.8|1107.4|1106.8|1107.4|1106.8|1107.2|1106.8|401
1622711020000|2021-06-03 09:03:40|1107.2|1107|1107.2|1106.8|1107.2|1107.2|1107.2|1106.8|0
1622711040000|2021-06-03 09:04:00||1106.6||1106.6||1106.6||1106.6|0
1622711060000|2021-06-03 09:04:20|1107.4|1106.8|1107.4|1106.8|1107.4|1107|1107.4|1106.8|354
1622711080000|2021-06-03 09:04:40|1107.6|1107|1108|1107.4|1108|1107.4|1107.6|1107|1279
1622711090000|2021-06-03 09:04:50||1107.6||1107.6||1107.6||1107.6|0
1622711100000|2021-06-03 09:05:00||1107.4||1107.4||1107.4||1107.4|0
1622711130000|2021-06-03 09:05:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.4|85
1622711150000|2021-06-03 09:05:50|1108||1108||1108||1108||0
1622711160000|2021-06-03 09:06:00|1107.8|1107.4|1107.6|1106.6|1107.8|1107.4|1107.4|1106.6|1670
1622711170000|2021-06-03 09:06:10||1106.8||1106.8||1106.8||1106.8|0
1622711180000|2021-06-03 09:06:20|||||||||20
1622711190000|2021-06-03 09:06:30||1107||1107||1107||1107|0
1622711240000|2021-06-03 09:07:20|1107.8|1107.2|1108|1107.4|1108.2|1107.6|1107.6|1107.2|1544
1622711250000|2021-06-03 09:07:30||1107.2||1107.2||1107.2||1107.2|0
1622711260000|2021-06-03 09:07:40||1107.4||1107.2||1107.4||1107.2|0
1622711290000|2021-06-03 09:08:10|||||||||200
1622711310000|2021-06-03 09:08:30|1107.8|1107|1107.8|1107|1107.8|1107|1107.8|1107|0
1622711320000|2021-06-03 09:08:40|1107.6|1106.8|1107.6|1106.8|1107.6|1106.8|1107.6|1106.8|0
1622711330000|2021-06-03 09:08:50|1107.4|1107.2|1107.6|1106.8|1107.6|1107.2|1107.4|1106.8|290
1622711340000|2021-06-03 09:09:00|1107.4|1107.2|1107.4|1107|1107.4|1107.2|1107|1106.6|1799
1622711370000|2021-06-03 09:09:30|1107.2|1106.8|1107.4|1106.6|1107.4|1106.8|1107.2|1106.6|295
1622711380000|2021-06-03 09:09:40|1107.6|1107|1107.8|1107.2|1107.8|1107.2|1107.6|1107|233
1622711410000|2021-06-03 09:10:10|1108|1107.4|1107.8|1107.2|1108|1107.4|1107.8|1107.2|449
1622711430000|2021-06-03 09:10:30|1107.6|1107|1107.6|1107|1107.8|1107.2|1107.6|1107|0
1622711440000|2021-06-03 09:10:40|1107.4||1107.4||1107.4||1107.4||0
1622711450000|2021-06-03 09:10:50|1107.6||1107.6||1107.6||1107.6||0
1622711460000|2021-06-03 09:11:00|1107.4||1107.4||1107.4||1107.4||0
1622711470000|2021-06-03 09:11:10|1108.2|1107.2|1108.2|1107.6|1108.2|1108|1107.6|1107.2|22179
1622711490000|2021-06-03 09:11:30|1108|1107.4|1107.6|1107|1108|1107.4|1107.4|1107|1050
1622711500000|2021-06-03 09:11:40||1107.2||1107.2||1107.2||1107.2|0
1622711540000|2021-06-03 09:12:20|1107.4|1107.4|1108.2|1107.8|1108.2|1107.8|1107.4|1107.4|1635
1622711550000|2021-06-03 09:12:30|1108.4|1108|1108.8|1108.4|1108.8|1108.4|1108.4|1108|2727
1622711560000|2021-06-03 09:12:40||1108.2||1108.2||1108.2||1108.2|40
1622711580000|2021-06-03 09:13:00|1109|1108.4|1109.4|1108.4|1109.4|1108.4|1109|1108.4|0
1622711600000|2021-06-03 09:13:20|1109.2||1109.2||1109.2||1109.2||0
1622711610000|2021-06-03 09:13:30||1108.6||1108.4||1108.6||1108.4|0
1622711630000|2021-06-03 09:13:50|||||||||15
1622711650000|2021-06-03 09:14:10|1109|1108.6|1109.2|1108.6|1109.2|1108.6|1109|1108.6|0
1622711680000|2021-06-03 09:14:40|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|1109.4|1108.8|0
1622711690000|2021-06-03 09:14:50|1109.2|1108.6|1109|1108.6|1109.2|1108.8|1109|1108.6|5533
1622711710000|2021-06-03 09:15:10|1108.8|1108.4|1108.8|1108|1108.8|1108.4|1108.4|1107.6|15760
1622711740000|2021-06-03 09:15:40|1109|1108.2|1108.2|1107.8|1109|1108.4|1108|1107.8|4057
1622711750000|2021-06-03 09:15:50|1108.4||1108.4||1108.4||1108.4||0
1622711770000|2021-06-03 09:16:10|1108.2|1107.6|1108.4|1107.6|1108.4|1107.6|1108.2|1107.6|167
1622711780000|2021-06-03 09:16:20||1107.8||1107.8||1107.8||1107.8|0
1622711830000|2021-06-03 09:17:10|1108.2||1108.4||1108.4||1108.2||0
1622711850000|2021-06-03 09:17:30|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|1108.2|1107.6|0
1622711870000|2021-06-03 09:17:50|1108|1107.8|1108.4|1107.6|1108.4|1107.8|1108|1107.6|111
1622711880000|2021-06-03 09:18:00||1107.8||1107.8||1107.8||1107.8|20
1622711890000|2021-06-03 09:18:10|1108.2|1107.6|1107.6|1107.2|1108.2|1107.6|1107.6|1107.2|300
1622711930000|2021-06-03 09:18:50|1107.4||1107.6||1107.6||1107.4||158
1622711950000|2021-06-03 09:19:10|1107.4|1107|1107|1106.6|1107.4|1107|1106.8|1106.6|3884
1622711960000|2021-06-03 09:19:20|1106.8|1106.4|1106.8|1106|1106.8|1106.4|1106.8|1106|200
1622711980000|2021-06-03 09:19:40||1106.2||1106.2||1106.2||1106.2|0
1622712000000|2021-06-03 09:20:00|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|0
1622712010000|2021-06-03 09:20:10|1106.4|1105.8|1106.6|1105.8|1106.6|1105.8|1106|1105.4|4605
1622712030000|2021-06-03 09:20:30|1106.8|1105.6|1106.8|1105.8|1106.8|1105.8|1106.4|1105.6|3000
1622712050000|2021-06-03 09:20:50|1106.6||1106.6||1106.6||1106.6||0
1622712070000|2021-06-03 09:21:10|1106.8||1106.8||1106.8||1106.8||0
1622712090000|2021-06-03 09:21:30|1107|1106|1107|1106.6|1107.2|1106.6|1107|1106|385
1622712100000|2021-06-03 09:21:40|1107.2|1106.8|1107.6|1106.8|1107.6|1106.8|1107.2|1106.8|337
1622712130000|2021-06-03 09:22:10|1107.8||1107.8||1107.8||1107.8||0
1622712140000|2021-06-03 09:22:20|1108|1107|1108|1107.2|1108|1107.2|1108|1107|0
1622712150000|2021-06-03 09:22:30|1108.2|1107.4|1107.8|1107.4|1108.2|1107.6|1107.8|1107.2|208
1622712160000|2021-06-03 09:22:40||1107.2||1107.2||1107.6||1107|69
1622712170000|2021-06-03 09:22:50|1108|1107|1107.8|1107.2|1108|1107.2|1107.8|1107|0
1622712190000|2021-06-03 09:23:10|1108|1107.4|1108|1107.4|1108|1107.4|1108|1107.4|500
1622712200000|2021-06-03 09:23:20|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|1107.8|1107.2|59
1622712220000|2021-06-03 09:23:40|1108||1108||1108||1108||0
1622712230000|2021-06-03 09:23:50|1107.8|1107.4|1108|1107.2|1108|1107.4|1107.8|1107|150
1622712310000|2021-06-03 09:25:10|1108.2|1107.4|1108.2|1107.6|1108.2|1107.6|1108|1107.4|0
1622712320000|2021-06-03 09:25:20|1108.4|1107.8|1108.4|1107.8|1108.6|1108.2|1108.2|1107.8|1700
1622712340000|2021-06-03 09:25:40||1107.6||1107.6||1107.6||1107.6|0
1622712360000|2021-06-03 09:26:00|1108.2||1108.2||1108.2||1108.2||0
1622712370000|2021-06-03 09:26:10|1107.8|1107.4|1107.8|1107.2|1107.8|1107.4|1107.8|1107.2|0
1622712420000|2021-06-03 09:27:00|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|1108.2|1107.4|300
1622712430000|2021-06-03 09:27:10|1108|1107.2|1107.8|1107.2|1108|1107.2|1107.8|1107.2|350
1622712490000|2021-06-03 09:28:10|1107.6|1107|1106.6|1106|1107.6|1107|1106.6|1106|16121
1622712500000|2021-06-03 09:28:20|||||||||150
1622712520000|2021-06-03 09:28:40||1106.2||1106||1106.2||1106|0
1622712530000|2021-06-03 09:28:50|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|1106.4|1105.8|500
1622712540000|2021-06-03 09:29:00|1106.6|1106|1106.6|1106|1106.6|1106|1106.6|1106|0
1622712560000|2021-06-03 09:29:20|1106.2|1105.8|1106|1105.8|1106.2|1105.8|1106|1105.8|1090
1622712570000|2021-06-03 09:29:30|1105.8|1105.6|1105.8|1105.2|1106.2|1105.6|1105.8|1105.2|1149
1622712610000|2021-06-03 09:30:10||1105.4||1105.4||1105.4||1105.4|300
1622712660000|2021-06-03 09:31:00|1105.6|1105.2|1105.6|1105.2|1105.6|1105.2|1105.4|1105.2|382
1622712670000|2021-06-03 09:31:10|1106|1105.4|1106|1105.4|1106|1105.4|1106|1105.4|2000
1622712690000|2021-06-03 09:31:30|||||||||18
1622712700000|2021-06-03 09:31:40|1106.2|1105.6|1106.6|1106|1106.6|1106|1106|1105.6|965
1622712710000|2021-06-03 09:31:50|1106.4||1106.6||1106.6||1106.4||150
1622712720000|2021-06-03 09:32:00|1106.4|1105.8|1106|1105.6|1106.4|1105.8|1106|1105.6|850
1622712730000|2021-06-03 09:32:10|1106.2|1105.8|1106.8|1106.2|1106.8|1106.4|1106.2|1105.8|797
1622712740000|2021-06-03 09:32:20||1106.4||1106.4||1106.4||1106.4|0
1622712750000|2021-06-03 09:32:30||1106.2||1106.2||1106.2||1106.2|0
1622712760000|2021-06-03 09:32:40|1107|1106.4|1107.4|1106.8|1107.4|1106.8|1107|1106.4|349
1622712770000|2021-06-03 09:32:50|1107.2|1106.6|1107.2|1106.6|1107.2|1106.6|1107.2|1106.4|0
1622712780000|2021-06-03 09:33:00|1107.4||1107.4||1107.4||1107.4||0
1622712850000|2021-06-03 09:34:10||1106.8||1106.8||1106.8||1106.8|0
1622712860000|2021-06-03 09:34:20|1107.2|1106.6|1107|1106.6|1107.2|1106.6|1107|1106.6|0
1622712870000|2021-06-03 09:34:30||1106.4||1106.4||1106.4||1106.4|0
1622712930000|2021-06-03 09:35:30|1107.2|1106.6|1107.4|1106.8|1107.4|1106.8|1107.2|1106.6|0
1622712950000|2021-06-03 09:35:50|1107.6|1107|1107.8|1107|1107.8|1107|1107.6|1107|0
1622712970000|2021-06-03 09:36:10|1108|1107.2|1107.4|1107|1108.2|1107.4|1107.4|1107|509
1622712980000|2021-06-03 09:36:20|1107.2||1107.2||1107.2||1107.2||0
1622712990000|2021-06-03 09:36:30|1107.6||1107.6||1107.6||1107.6||216
1622713000000|2021-06-03 09:36:40|1107.8||1107.8||1107.8||1107.8||0
1622713010000|2021-06-03 09:36:50|1108|1107.2|1108|1107.2|1108|1107.2|1108|1107.2|0
1622713020000|2021-06-03 09:37:00|1107.8|1107|1107.6|1107|1107.8|1107|1107.6|1107|0
1622713030000|2021-06-03 09:37:10||1107.2||1107||1107.2||1107|20
1622713090000|2021-06-03 09:38:10|1107.8|1107.2|1108.2|1107.2|1108.2|1107.2|1107.8|1107.2|304
1622713100000|2021-06-03 09:38:20|1108.4|1107.4|1108.4|1107.8|1108.6|1108.2|1108.2|1107.4|500
1622713110000|2021-06-03 09:38:30|1108.2|1107.6|1107.4|1107|1108.2|1107.6|1107.4|1107|3490
1622713120000|2021-06-03 09:38:40|1107.2|1106.8|1107.4|1106.4|1107.4|1106.8|1107.2|1106.4|50
1622713130000|2021-06-03 09:38:50|1107.2||1107.2||1107.2||1107.2||0
1622713140000|2021-06-03 09:39:00||1106.6||1106.6||1106.6||1106.6|180
1622713160000|2021-06-03 09:39:20||1106.4||1106.4||1106.4||1106.4|0
1622713220000|2021-06-03 09:40:20||1106.6||1106.6||1106.6||1106.6|0
1622713230000|2021-06-03 09:40:30|1107.4|1106.8|1107.6|1106.8|1107.6|1106.8|1107.4|1106.8|0
1622713250000|2021-06-03 09:40:50|1107.8||1107.8||1107.8||1107.8||0
1622713260000|2021-06-03 09:41:00|1107.6||1107.6||1107.6||1107.6||0
1622713270000|2021-06-03 09:41:10|1107.4|1106.6|1107.2|1106.6|1107.4|1106.6|1107.2|1106.6|0
1622713300000|2021-06-03 09:41:40|1107|1106.4|1106.8|1106.2|1107|1106.4|1106.8|1106.2|0
1622713350000|2021-06-03 09:42:30|1107|1106.4|1107|1106.4|1107|1106.4|1107|1106.4|1864
1622713380000|2021-06-03 09:43:00|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|1106.8|1106.2|143
1622713410000|2021-06-03 09:43:30|1106.6|1106|1106.6|1106|1106.8|1106.4|1106|1105.4|16815
1622713450000|2021-06-03 09:44:10|1106.8|1106.2|1106.8|1106.2|1107|1106.4|1106.6|1106.2|850
1622713470000|2021-06-03 09:44:30|1106.6|1106|1106.4|1105.8|1106.6|1106.2|1106.2|1105.8|20
1622713510000|2021-06-03 09:45:10|1106.6|1106.4|1107|1106.4|1107|1106.4|1106.6|1106.4|3436
1622713580000|2021-06-03 09:46:20|1106.8|1106.2|1106.2|1105.6|1106.8|1106.2|1106.2|1105.6|2764
1622713680000|2021-06-03 09:48:00|1106|1105.4|1105.4|1105|1106|1105.4|1105.4|1105|825
1622713690000|2021-06-03 09:48:10|1105.2|1105.2|1105.8|1105.2|1105.8|1105.6|1105.2|1105.2|2576
1622713700000|2021-06-03 09:48:20||1105.4||1105.4||1105.4||1105.4|0
1622713710000|2021-06-03 09:48:30|||||||||15
1622713720000|2021-06-03 09:48:40|1106|1105.6|1106.2|1105.6|1106.4|1106|1106|1105.6|2011
1622713780000|2021-06-03 09:49:40|1106||1106||1106||1106||0
1622713790000|2021-06-03 09:49:50|1106.2||1106.2||1106.2||1106.2||828
1622713800000|2021-06-03 09:50:00||1105.4||1105.4||1105.4||1105.4|0
1622713810000|2021-06-03 09:50:10||1105.6||1105.6||1105.6||1105.6|0
1622713820000|2021-06-03 09:50:20|1106|1105.4|1106|1105.2|1106|1105.4|1106|1105.2|0
1622713870000|2021-06-03 09:51:10||1105.4||1105.4||1105.4||1105.4|114
1622713890000|2021-06-03 09:51:30|1105.8|1105.2|1105.6|1105|1105.8|1105.2|1105.6|1105|503
1622713900000|2021-06-03 09:51:40|1105.4||1105.2||1105.4||1105.2||0
1622713910000|2021-06-03 09:51:50|1105|1104.8|1105.2|1104.8|1105.2|1104.8|1105|1104.8|1806
1622713920000|2021-06-03 09:52:00|1105||1105.2||1105.2||1105||250
1622713950000|2021-06-03 09:52:30|1105|1104.6|1104.8|1104.2|1105.2|1104.6|1104.8|1104.2|2525
1622713960000|2021-06-03 09:52:40|1105|1104.4|1105|1104.4|1105|1104.4|1105|1104.4|70
1622713980000|2021-06-03 09:53:00|||||||||100
1622713990000|2021-06-03 09:53:10|1104.8|1104.2|1105|1104.4|1105|1104.6|1104.8|1104.2|600
1622714060000|2021-06-03 09:54:20|1104.8||1105||1105||1104.8||258
1622714080000|2021-06-03 09:54:40||1104.6||1104.4||1104.6||1104.4|0
1622714130000|2021-06-03 09:55:30||1104.2||1104.2||1104.2||1104.2|0
1622714140000|2021-06-03 09:55:40||1104.4||1104.4||1104.4||1104.4|362
1622714150000|2021-06-03 09:55:50|1105.2||1105.2||1105.2||1105.2||0
1622714200000|2021-06-03 09:56:40||1104.6||1104.4||1104.6||1104.4|110
1622714210000|2021-06-03 09:56:50|1105||1105||1105||1105||0
1622714220000|2021-06-03 09:57:00||1104.2||1104.2||1104.2||1104.2|0
1622714230000|2021-06-03 09:57:10||1104.4||1104.4||1104.4||1104.4|0
1622714270000|2021-06-03 09:57:50||1104.6||1104.6||1104.6||1104.6|0
1622714280000|2021-06-03 09:58:00||1104.4||1104.4||1104.4||1104.4|0
1622714300000|2021-06-03 09:58:20|1105.2|1104.6|1105.2|1104.6|1105.2|1104.8|1105.2|1104.6|1000
1622714340000|2021-06-03 09:59:00||1105||1105||1105||1105|0
1622714360000|2021-06-03 09:59:20|1105|1104.8|1104.4|1104|1105|1104.8|1104.4|1104|4963
1622714410000|2021-06-03 10:00:10|1104.6|1104.2|1104.6|1104|1104.6|1104.2|1104.6|1104|0
1622714420000|2021-06-03 10:00:20|1104.4|1103.8|1103.6|1103|1104.6|1103.8|1103.2|1102.4|31190
1622714430000|2021-06-03 10:00:30|1103.8|1103.2|1103.8|1103|1104.2|1103.6|1103.8|1103|0
1622714440000|2021-06-03 10:00:40|1104|1103.2|1104|1103.2|1104|1103.4|1104|1103.2|0
1622714470000|2021-06-03 10:01:10|1103.8|1103.4|1103.8|1103.2|1104.2|1103.6|1103.8|1103.2|594
1622714510000|2021-06-03 10:01:50||1103.4||1103.4||1103.4||1103.4|0
1622714520000|2021-06-03 10:02:00|1103.6|1103.2|1103|1102.4|1103.6|1103.2|1102.8|1102.4|2532
1622714530000|2021-06-03 10:02:10|1102.8|1102.8|1103|1102.6|1103.2|1102.8|1102.6|1102.2|2469
1622714540000|2021-06-03 10:02:20|1102.8||1102.8||1102.8||1102.8||986
1622714550000|2021-06-03 10:02:30|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|1102.6|1102.4|14
1622714570000|2021-06-03 10:02:50|1102.8||1102.6||1102.8||1102.6||0
1622714580000|2021-06-03 10:03:00|1102.4|1102.2|1102.6|1102|1102.6|1102.2|1102.4|1101.4|1500
1622714610000|2021-06-03 10:03:30|1102.8|1102.2|1102.8|1102.2|1102.8|1102.4|1102.8|1102.2|575
1622714620000|2021-06-03 10:03:40||1102||1102||1102||1102|0
1622714650000|2021-06-03 10:04:10|1102.6|1101.8|1102|1101.2|1102.6|1102|1102|1101|3775
1622714660000|2021-06-03 10:04:20|1101.8|1101|1101.8|1101|1101.8|1101|1101.8|1100.8|0
1622714670000|2021-06-03 10:04:30|1101.4|1100.8|1101.4|1100.6|1101.4|1100.8|1101.4|1100.6|0
1622714690000|2021-06-03 10:04:50|1101|1100.8|1101.4|1100.8|1101.4|1101|1100.6|1100|44154
1622714720000|2021-06-03 10:05:20|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|1063
1622714740000|2021-06-03 10:05:40|1100.6|1100.2|1100|1099.4|1100.6|1100.2|1099.6|1099|5781
1622714750000|2021-06-03 10:05:50|1099.8|1099.2|1098.8|1098|1100|1099.6|1098.8|1098|7150
1622714760000|2021-06-03 10:06:00|1098.6|1098.2|1098.4|1097.8|1098.6|1098.2|1097.2|1096.6|20227
1622714770000|2021-06-03 10:06:10|1098.6|1098|1098.2|1097.6|1098.6|1098.2|1098|1097.4|550
1622714780000|2021-06-03 10:06:20|1098.4|1097.8|1098.6|1098.2|1098.6|1098.2|1098.4|1097.8|1659
1622714790000|2021-06-03 10:06:30|1098.8|1098|1099.6|1098.8|1099.6|1099|1098|1097.8|8520
1622714800000|2021-06-03 10:06:40|1099.4|1099|1098.8|1098.2|1099.4|1099|1098.8|1098|332
1622714810000|2021-06-03 10:06:50|1099|1098.4|1099.2|1098.6|1099.4|1098.8|1099|1098.2|1332
1622714820000|2021-06-03 10:07:00|1099|1098.4|1099|1098.2|1099|1098.4|1099|1098|0
1622714830000|2021-06-03 10:07:10||1098.4||1098.4||1098.4||1098.4|0
1622714840000|2021-06-03 10:07:20|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|0
1622714850000|2021-06-03 10:07:30|1099.6|1098.6|1099.8|1099|1099.8|1099|1099.4|1098.6|0
1622714860000|2021-06-03 10:07:40|1099.4|1099.2|1099.8|1099.4|1100|1099.6|1099.4|1099|6549
1622714870000|2021-06-03 10:07:50|1099.6|1099|1099.6|1099.2|1099.6|1099.2|1099.6|1099|781
1622714880000|2021-06-03 10:08:00|1099.8|1099|1099.8|1099|1100|1099|1099.8|1099|0
1622714920000|2021-06-03 10:08:40|1099.4|1098.8|1098.8|1098.2|1099.4|1098.8|1098.4|1097.6|6729
1622714930000|2021-06-03 10:08:50|1099|1098|1099|1098.6|1099|1098.6|1099|1098|0
1622714960000|2021-06-03 10:09:20|1099.2|1098.8|1099.6|1098.8|1099.8|1099|1099.2|1098.8|581
1622714970000|2021-06-03 10:09:30||1099||1099||1099||1099|200
1622714990000|2021-06-03 10:09:50|1099.8|1098.8|1099.6|1099|1099.8|1099|1099.6|1098.8|0
1622715000000|2021-06-03 10:10:00|1099.4|1098.8|1099.4|1098.6|1099.4|1098.8|1099.2|1098.6|0
1622715040000|2021-06-03 10:10:40|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|1099.6|1098.8|181
1622715050000|2021-06-03 10:10:50||1099||1099||1099||1099|0
1622715060000|2021-06-03 10:11:00|1099.4|1098.8|1099|1098.6|1099.4|1098.8|1099|1098.6|0
1622715070000|2021-06-03 10:11:10|1098.8|1098.2|1098|1097.4|1098.8|1098.2|1098|1097.2|6688
1622715100000|2021-06-03 10:11:40||1097.2||1097.2||1097.2||1097.2|0
1622715120000|2021-06-03 10:12:00|1097.8|1097|1097.6|1096.8|1097.8|1097.2|1097.6|1096.8|0
1622715140000|2021-06-03 10:12:20|1097.4|1096.6|1097.4|1097|1097.4|1097|1097.4|1096.4|0
1622715150000|2021-06-03 10:12:30|1097.2||1097.4||1097.4||1097.2||40
1622715160000|2021-06-03 10:12:40|1097.2|1096.6|1096.4|1096|1097.2|1096.6|1096.4|1096|9716
1622715190000|2021-06-03 10:13:10|1096.6|1095.4|1096.8|1096.4|1096.8|1096.4|1096.2|1095.4|11245
1622715200000|2021-06-03 10:13:20|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1622715220000|2021-06-03 10:13:40|1097|1096.4|1097.2|1096.4|1097.2|1096.4|1096.8|1096.2|465
1622715270000|2021-06-03 10:14:30|1097|1096.2|1096.8|1096|1097|1096.4|1096.8|1096|0
1622715280000|2021-06-03 10:14:40|1096.6|1095.8|1096.2|1095.4|1096.6|1095.8|1096.2|1095.2|0
1622715290000|2021-06-03 10:14:50||1095.6||1095.4||1095.8||1095.4|0
1622715310000|2021-06-03 10:15:10|1096|1095.2|1096.6|1096.2|1096.6|1096.2|1096|1095.2|1461
1622715320000|2021-06-03 10:15:20|1096.8|1096.4|1097|1096.4|1097|1096.4|1096.8|1096.4|916
1622715330000|2021-06-03 10:15:30||1096.2||1096.4||1096.4||1096.2|250
1622715340000|2021-06-03 10:15:40|1096.8|1096.2|1096.6|1096|1096.8|1096.2|1096.6|1095.8|250
1622715350000|2021-06-03 10:15:50||1095.8||1095.8||1095.8||1095.6|0
1622715380000|2021-06-03 10:16:20||1096||1096||1096||1096|0
1622715390000|2021-06-03 10:16:30|1096.8|1096.2|1095.8|1095.4|1096.8|1096.2|1095.8|1095.4|3081
1622715400000|2021-06-03 10:16:40|1095.6|1095.2|1095.6|1095|1095.6|1095.2|1095.6|1095|0
1622715420000|2021-06-03 10:17:00|1095.4|1093.6|1094.4|1093.6|1095.4|1094.4|1093.6|1093|43999
1622715430000|2021-06-03 10:17:10|1093.8|1093.4|1093.6|1093|1094.2|1093.6|1093.6|1093|4176
1622715440000|2021-06-03 10:17:20|1093.8|1093.2|1094.2|1093.6|1094.2|1093.6|1093.8|1093.2|3377
1622715450000|2021-06-03 10:17:30|1094.4|1093.8|1094.6|1094|1094.6|1094|1094.4|1093.8|750
1622715460000|2021-06-03 10:17:40|1094.8|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|1000
1622715470000|2021-06-03 10:17:50|1094.8|1094|1094.4|1093.6|1094.8|1094|1094.4|1093.6|710
1622715490000|2021-06-03 10:18:10|1094.2|1093.4|1093.4|1093|1094.2|1093.4|1093.4|1093|3775
1622715500000|2021-06-03 10:18:20|1093.2|1092.6|1093.8|1092.8|1093.8|1093|1093|1092.2|2250
1622715520000|2021-06-03 10:18:40|1094|1093|1094.6|1093.6|1094.6|1093.6|1094|1093|499
1622715530000|2021-06-03 10:18:50|1094.8||1094.8||1094.8||1094.8||0
1622715540000|2021-06-03 10:19:00|1094.6||1094.6||1094.6||1094.6||0
1622715550000|2021-06-03 10:19:10|1094.8||1094.6||1094.8||1094.6||0
1622715560000|2021-06-03 10:19:20|1094.8||1094.4||1094.8||1094.4||250
1622715570000|2021-06-03 10:19:30|1094.6||1094.6||1094.6||1094.6||0
1622715580000|2021-06-03 10:19:40|1094.8|1093.8|1095|1094|1095.2|1094|1094.8|1093.8|0
1622715590000|2021-06-03 10:19:50|1095.2|1094.2|1095.4|1094.4|1095.4|1094.4|1095.2|1094.2|500
1622715600000|2021-06-03 10:20:00|1095.6|1094.6|1095.6|1094.6|1096.2|1095.4|1095.4|1094.6|850
1622715620000|2021-06-03 10:20:20|1095.4|1094.8|1095.4|1095|1095.4|1095|1095.4|1094.8|0
1622715630000|2021-06-03 10:20:30|1095.2|1094.8|1094.8|1094.2|1095.2|1094.8|1094.8|1094.2|466
1622715640000|2021-06-03 10:20:40||1094.4||1094.4||1094.4||1094.4|0
1622715650000|2021-06-03 10:20:50|1095.2|1094.6|1096.4|1095.2|1096.4|1095.2|1095.2|1094.6|865
1622715680000|2021-06-03 10:21:20|1096.2|1095.4|1096.6|1095.6|1096.6|1095.6|1096.2|1095.4|0
1622715690000|2021-06-03 10:21:30|1096.4||1096.4||1096.4||1096.2||0
1622715720000|2021-06-03 10:22:00|1096.2||1096||1096.4||1096||0
1622715730000|2021-06-03 10:22:10|1096.2|1095.8|1096.8|1096|1096.8|1096|1096|1095.8|1123
1622715740000|2021-06-03 10:22:20|1097|1096.2|1096.8|1096|1097|1096.4|1096.6|1095.8|151
1622715760000|2021-06-03 10:22:40|1096.6||1096.6||1096.6||1096.6||0
1622715770000|2021-06-03 10:22:50|1096.4||1096.4||1096.4||1096.2||0
1622715780000|2021-06-03 10:23:00|1096.2|1095.6|1096.8|1096|1096.8|1096|1096.2|1095.4|12
1622715790000|2021-06-03 10:23:10|1096.6|1095.8|1096.6|1095.6|1096.6|1095.8|1096.4|1095.4|0
1622715810000|2021-06-03 10:23:30|1096.8|1096.6|1096.6|1095.6|1097.2|1096.6|1096.6|1095.6|20766
1622715840000|2021-06-03 10:24:00|1096.4|1096|1096.6|1096|1096.8|1096.2|1096.4|1096|13793
1622715850000|2021-06-03 10:24:10|1096.4|1095.6|1095.8|1095.2|1096.4|1095.6|1095.6|1095|37763
1622715860000|2021-06-03 10:24:20|1096|1095.4|1096.4|1095.6|1096.4|1095.6|1096|1095.4|1214
1622715870000|2021-06-03 10:24:30||1095.8||1095.8||1095.8||1095.8|0
1622715900000|2021-06-03 10:25:00|1096.6|1096|1097|1096.4|1097|1096.4|1096.6|1096|1041
1622715940000|2021-06-03 10:25:40|1096.8|1096.6|1097|1096.4|1097|1096.6|1096.8|1096.4|850
1622715980000|2021-06-03 10:26:20||1096.6||1096.4||1096.6||1096.4|0
1622716050000|2021-06-03 10:27:30|1096.8|1096|1096.6|1096|1096.8|1096.6|1096.6|1096|3428
1622716070000|2021-06-03 10:27:50||1096.2||1096.2||1096.2||1096.2|0
1622716080000|2021-06-03 10:28:00|1096.8|1096.4|1097.2|1096.8|1097.4|1097|1096.8|1096.4|3148
1622716100000|2021-06-03 10:28:20|1097.4|1097|1097.6|1097.2|1097.6|1097.2|1097.4|1097|837
1622716110000|2021-06-03 10:28:30||1097||1097||1097||1097|0
1622716130000|2021-06-03 10:28:50|1097.8|1097.2|1098.2|1097.6|1098.2|1097.6|1097.8|1097.2|512
1622716140000|2021-06-03 10:29:00|1098|1097.4|1098|1097.2|1098.2|1097.4|1098|1097.2|0
1622716180000|2021-06-03 10:29:40|1098.2||1098.2||1098.2||1098.2||0
1622716200000|2021-06-03 10:30:00|1098.4|1097.4|1099|1098|1099|1098|1098.4|1097.4|713
1622716220000|2021-06-03 10:30:20||1098.2||1098.4||1098.4||1098.2|0
1622716230000|2021-06-03 10:30:30|1098.8|1098.2|1098.2|1097.2|1098.8|1098.2|1098.2|1097.2|864
1622716240000|2021-06-03 10:30:40|1098|1097|1097.6|1096.8|1098|1097|1097.6|1096.8|0
1622716320000|2021-06-03 10:32:00|1097.4|1096.6|1097.2|1096.2|1097.4|1096.6|1097.2|1096.2|0
1622716330000|2021-06-03 10:32:10|1097|1096.4|1097.2|1096.4|1097.2|1096.4|1097|1096.4|0
1622716370000|2021-06-03 10:32:50|1097|1096.2|1097|1096.2|1097|1096.2|1097|1096.2|0
1622716380000|2021-06-03 10:33:00|1096.8||1096.8||1096.8||1096.8||0
1622716390000|2021-06-03 10:33:10|1096.4|1096|1096.4|1096|1096.4|1096|1096.4|1096|0
1622716400000|2021-06-03 10:33:20|1096.2|1095.6|1096.4|1095.8|1096.4|1095.8|1096.2|1095.6|4000
1622716410000|2021-06-03 10:33:30|1096.6|1096|1096.6|1096|1096.6|1096|1096.6|1096|500
1622716420000|2021-06-03 10:33:40|1096.8|1095.8|1096.8|1096|1096.8|1096|1096.6|1095.8|0
1622716440000|2021-06-03 10:34:00|1096.6|1095.8|1096.4|1095.8|1096.6|1095.8|1096.4|1095.8|0
1622716450000|2021-06-03 10:34:10|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1622716460000|2021-06-03 10:34:20|1096.4|1095.8|1097.2|1096.4|1097.4|1096.6|1096.4|1095.8|1521
1622716470000|2021-06-03 10:34:30|1097|1096.2|1096.8|1096.2|1097.2|1096.4|1096.8|1096|0
1622716480000|2021-06-03 10:34:40|1097|1096.4|1096.6|1096|1097.2|1096.6|1096.6|1096|4002
1622716490000|2021-06-03 10:34:50||1095.8||1095.8||1095.8||1095.8|0
1622716510000|2021-06-03 10:35:10|1096.8|1096|1096.8|1096|1096.8|1096|1096.8|1096|0
1622716520000|2021-06-03 10:35:20|1096.6|1095.8|1096.8|1096|1096.8|1096|1096.6|1095.8|0
1622716530000|2021-06-03 10:35:30|1097|1096.2|1096.8|1096.2|1097|1096.2|1096.6|1096.2|1341
1622716540000|2021-06-03 10:35:40|1096.6|1096|1096.6|1095.8|1096.6|1096|1096.4|1095.8|250
1622716550000|2021-06-03 10:35:50|1096.4|1095.6|1096.4|1095.4|1096.4|1095.6|1096.2|1095.4|0
1622716560000|2021-06-03 10:36:00|1096.2||1096.4||1096.4||1096.2||110
1622716580000|2021-06-03 10:36:20|1096.6|1095.6|1096.6|1095.8|1096.6|1095.8|1096.6|1095.6|0
1622716620000|2021-06-03 10:37:00||1096||1096.4||1096.4||1096|20
1622716630000|2021-06-03 10:37:10||1096.2||1096||1096.2||1096|0
1622716640000|2021-06-03 10:37:20|1096.8|1096.2|1097.2|1096.6|1097.2|1096.6|1096.6|1096.2|1683
1622716670000|2021-06-03 10:37:50|1097.4|1097|1097.6|1097|1097.6|1097|1097.4|1097|0
1622716680000|2021-06-03 10:38:00|1097.8||1097.8||1097.8||1097.8||0
1622716700000|2021-06-03 10:38:20||1097.2||1097.2||1097.2||1097.2|0
1622716720000|2021-06-03 10:38:40|1097.6|1097|1097.4|1096.8|1097.6|1097|1097.2|1096.8|824
1622716740000|2021-06-03 10:39:00|1097.2||1097.4||1097.4||1097.2||0
1622716750000|2021-06-03 10:39:10|1097.2||1097.4||1097.4||1097.2||0
1622716800000|2021-06-03 10:40:00|1097.2|1096.6|1096.8|1096.2|1097.2|1096.6|1096.8|1096.2|0
1622716810000|2021-06-03 10:40:10|1097|1096.4|1097.2|1096.6|1097.2|1096.6|1097|1096.4|745
1622716820000|2021-06-03 10:40:20|1097||1097.2||1097.2||1097||0
1622716830000|2021-06-03 10:40:30|1098.8|1096.8|1097.2|1096.8|1098.8|1097.4|1097.2|1096.8|71560
1622716840000|2021-06-03 10:40:40|1097.4|1096.6|1097.6|1096.8|1097.6|1096.8|1097.4|1096.6|0
1622716850000|2021-06-03 10:40:50|1097.8|1097|1097.8|1097|1097.8|1097|1097.8|1097|0
1622716900000|2021-06-03 10:41:40|1098|1097.2|1098.2|1097.8|1098.2|1097.8|1098|1097.2|1669
1622716920000|2021-06-03 10:42:00|1098.4|1098|1098.4|1098|1098.4|1098|1098.4|1098|51
1622716930000|2021-06-03 10:42:10|1098.6|1098.2|1099|1098.4|1099|1098.4|1098.6|1098.2|532
1622716980000|2021-06-03 10:43:00|1099.2||1099.2||1099.2||1099.2||0
1622716990000|2021-06-03 10:43:10|1099||1099||1099||1099||0
1622717010000|2021-06-03 10:43:30|1099.2||1099.2||1099.2||1099.2||0
1622717020000|2021-06-03 10:43:40|1099.6|1099.4|1099.8|1099.4|1100|1099.6|1099.6|1099.4|13345
1622717030000|2021-06-03 10:43:50|1100|1099.6|1099.6|1099.4|1100.6|1100.2|1099.6|1099.4|19595
1622717040000|2021-06-03 10:44:00|1099.4|1099.2|1099.8|1099.2|1100|1099.6|1099.4|1099.2|4010
1622717050000|2021-06-03 10:44:10|1099.6|1099|1099.6|1098.8|1099.6|1099|1099.6|1098.8|639
1622717070000|2021-06-03 10:44:30||1098.6||1098.6||1098.6||1098.6|0
1622717090000|2021-06-03 10:44:50||1098.4||1098.4||1098.4||1098.4|0
1622717100000|2021-06-03 10:45:00||1098.6||1098.6||1098.6||1098.6|0
1622717110000|2021-06-03 10:45:10||1098.8||1098.8||1098.8||1098.8|0
1622717120000|2021-06-03 10:45:20|1099.8|1099|1099.8|1099.2|1099.8|1099.2|1099.8|1099|0
1622717150000|2021-06-03 10:45:50|1099.6|1099|1099.2|1098.6|1099.6|1099.2|1099|1098.6|5869
1622717170000|2021-06-03 10:46:10|1099|1099|1099.6|1099.2|1099.6|1099.2|1099|1098.6|1479
1622717180000|2021-06-03 10:46:20|1099.8||1099.8||1099.8||1099.8||0
1622717190000|2021-06-03 10:46:30|||||||||70
1622717230000|2021-06-03 10:47:10|1099.6|1099|1099.8|1099|1099.8|1099|1099.6|1099|0
1622717290000|2021-06-03 10:48:10|1099.6||1099.8||1099.8||1099.6||0
1622717340000|2021-06-03 10:49:00|1099.6|1099.2|1099.6|1099|1099.6|1099.2|1099.6|1099|514
1622717350000|2021-06-03 10:49:10|1099.8||1099.8||1099.8||1099.8||0
1622717370000|2021-06-03 10:49:30||1099.4||1099.4||1099.4||1099.4|0
1622717390000|2021-06-03 10:49:50|1099.6|1099.2|1099.4|1098.8|1099.6|1099.2|1099.4|1098.8|3041
1622717400000|2021-06-03 10:50:00|1099.2|1098.6|1099.2|1098.4|1099.2|1098.6|1099.2|1098.4|0
1622717410000|2021-06-03 10:50:10|1099.6|1099.4|1098.8|1098.2|1099.6|1099.4|1098.6|1098.2|12500
1622717430000|2021-06-03 10:50:30|1099|1098.4|1099.2|1098.8|1099.2|1098.8|1099|1098.4|208
1622717440000|2021-06-03 10:50:40|1099.4|1099|1099.8|1099.2|1100|1099.4|1099.4|1099|1709
1622717450000|2021-06-03 10:50:50|1100|1099.4|1099.8|1099.2|1100|1099.8|1099.8|1099.2|4211
1622717460000|2021-06-03 10:51:00|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|0
1622717470000|2021-06-03 10:51:10|1099.2|1098.6|1099.4|1098.8|1099.4|1098.8|1099|1098.4|678
1622717480000|2021-06-03 10:51:20|1099.6||1099.6||1099.6||1099.6||0
1622717500000|2021-06-03 10:51:40|1099.4||1099.4||1099.4||1099.4||0
1622717510000|2021-06-03 10:51:50||1099||1099||1099||1099|0
1622717520000|2021-06-03 10:52:00|1099.6|1099.2|1100|1099.6|1100|1099.6|1099.6|1099.2|330
1622717530000|2021-06-03 10:52:10||1099.4||1099.4||1099.4||1099.4|0
1622717560000|2021-06-03 10:52:40|1099.8|1099.6|1099.8|1099.4|1099.8|1099.6|1099.8|1099.4|300
1622717570000|2021-06-03 10:52:50|1100|1099.2|1100|1099.4|1100|1099.4|1099.6|1099.2|5250
1622717580000|2021-06-03 10:53:00|1099.8|1099.2|1100|1099.4|1100|1099.6|1099.6|1099.2|423
1622717610000|2021-06-03 10:53:30|1099.8|1099.6|1100|1099.4|1100|1099.6|1099.8|1099.4|1394
1622717620000|2021-06-03 10:53:40||1099.6||1099.6||1099.6||1099.6|0
1622717650000|2021-06-03 10:54:10|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1099.8|1099.6|4218
1622717680000|2021-06-03 10:54:40|1100|1099.4|1099.8|1099.2|1100|1099.4|1099.8|1099|274
1622717700000|2021-06-03 10:55:00|1099.6||1099.8||1099.8||1099.6||0
1622717720000|2021-06-03 10:55:20|||||||||19
1622717730000|2021-06-03 10:55:30|1099.6|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|23
1622717740000|2021-06-03 10:55:40|1099.2|1098.6|1099.4|1098.4|1099.4|1098.6|1098.6|1098.2|1124
1622717790000|2021-06-03 10:56:30|1099.2|1098.6|1099|1098.6|1099.2|1098.6|1099|1098.4|261
1622717800000|2021-06-03 10:56:40|1099.2|1098.4|1099.2|1098.4|1099.2|1098.4|1099.2|1098.4|510
1622717810000|2021-06-03 10:56:50|1099.4|1098.6|1099.6|1099|1100.4|1100.2|1099.4|1098.6|25688
1622717820000|2021-06-03 10:57:00|1099.8|1098.8|1099.4|1098.8|1099.8|1098.8|1099.4|1098.8|0
1622717830000|2021-06-03 10:57:10|1099.6||1099.6||1099.6||1099.6||0
1622717840000|2021-06-03 10:57:20|1099.4||1099.4||1099.4||1099.4||0
1622717850000|2021-06-03 10:57:30|1099.2||1099.2||1099.2||1099.2||0
1622717870000|2021-06-03 10:57:50|1099|1098.6|1099.2|1098.6|1099.2|1098.6|1098.6|1098.2|1251
1622717900000|2021-06-03 10:58:20|1099|1098.4|1099.2|1098.6|1099.2|1098.6|1099|1098.4|0
1622717910000|2021-06-03 10:58:30|1099|1098.4|1098.8|1098.2|1099|1098.4|1098.8|1098.2|556
1622717920000|2021-06-03 10:58:40||1098.4||1098.4||1098.4||1098.4|0
1622717940000|2021-06-03 10:59:00|1099|1098.6|1097.2|1096.4|1099|1098.6|1097|1096.4|66688
1622717950000|2021-06-03 10:59:10|1097.4|1096.6|1098.2|1097.6|1098.2|1097.6|1097.2|1096.6|892
1622717960000|2021-06-03 10:59:20|1098.4|1097.8|1099.2|1098.4|1099.2|1098.4|1098.4|1097.8|0
1622717970000|2021-06-03 10:59:30|1099.4||1099.4||1099.4||1099.4||0
1622718140000|2021-06-03 11:02:20|1099|1097.6|1098.4|1097.4|1099|1097.8|1098.4|1097.2|3217
1622718150000|2021-06-03 11:02:30||1097.2||1097.2||1097.2||1097.2|1121
1622718160000|2021-06-03 11:02:40||1097.4||1097.4||1097.4||1097.4|0
1622718190000|2021-06-03 11:03:10|1098.2|1097.2|1097.2|1096.6|1098.2|1097.2|1097.2|1096.2|753
1622718200000|2021-06-03 11:03:20|1097|1096.4|1096.8|1096.2|1097.2|1096.8|1096.8|1096.2|6425
1622718210000|2021-06-03 11:03:30|1096.6||1096.6||1096.6||1096.6||0
1622718220000|2021-06-03 11:03:40|1096.4|1096|1096|1095.4|1096.4|1096|1095.8|1095.4|3348
1622718230000|2021-06-03 11:03:50|1096.2|1095.6|1096.2|1095.6|1096.2|1096|1096.2|1095.6|1346
1622718250000|2021-06-03 11:04:10|1096|1095.4|1096.2|1095.4|1096.2|1095.4|1096|1095.4|0
1622718260000|2021-06-03 11:04:20|1096||1096||1096||1096||0
1622718270000|2021-06-03 11:04:30|1095.8|1095.2|1096.2|1095.6|1096.2|1095.6|1095.6|1095|8790
1622718280000|2021-06-03 11:04:40||1095.4||1095.4||1095.4||1095.4|218
1622718290000|2021-06-03 11:04:50|1096||1096.2||1096.2||1096||0
1622718300000|2021-06-03 11:05:00|1096.4|1095.6|1096.8|1096.2|1096.8|1096.2|1096.4|1095.6|683
1622718320000|2021-06-03 11:05:20|1097|1096.4|1097.2|1096.4|1097.2|1096.8|1097|1096.4|1242
1622718340000|2021-06-03 11:05:40|1097.4|1096.6|1097.8|1097.2|1097.8|1097.2|1097.4|1096.6|0
1622718360000|2021-06-03 11:06:00|1097.6|1097|1097.6|1097|1097.6|1097.2|1097.6|1097|0
1622718370000|2021-06-03 11:06:10||1097.2||1097||1097.2||1097|0
1622718380000|2021-06-03 11:06:20|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|1097.8|1097.2|0
1622718390000|2021-06-03 11:06:30||1097.4||1097.2||1097.4||1097.2|100
1622718440000|2021-06-03 11:07:20|1098|1097.4|1098|1097.6|1098|1097.6|1098|1097.4|521
1622718450000|2021-06-03 11:07:30||1097.4||1097.4||1097.4||1097.4|0
1622718480000|2021-06-03 11:08:00|1098.2|1097.6|1098.2|1097.6|1098.4|1098|1098|1097.6|28194
1622718500000|2021-06-03 11:08:20|1098|1097.4|1097.6|1097|1098|1097.4|1097.6|1097|681
1622718520000|2021-06-03 11:08:40|1097.4|1096.8|1097.2|1096.6|1097.4|1096.8|1097.2|1096.6|513
1622718530000|2021-06-03 11:08:50||1096.8||1096.8||1096.8||1096.8|368
1622718540000|2021-06-03 11:09:00|1097|1096.6|1097.2|1096.6|1097.2|1096.6|1097|1096.6|0
1622718570000|2021-06-03 11:09:30|1097.6|1096.8|1097.4|1096.8|1097.6|1096.8|1097.4|1096.8|3000
1622718580000|2021-06-03 11:09:40|1097.2|1096.6|1097.4|1096.4|1097.4|1096.6|1097.2|1096.4|200
1622718620000|2021-06-03 11:10:20|1097.6||1097.4||1097.6||1097.4||0
1622718670000|2021-06-03 11:11:10|1097.2|1096.2|1096.8|1096.2|1097.2|1096.2|1096.8|1096.2|1757
1622718700000|2021-06-03 11:11:40|1097|1096.4|1097|1096.6|1097|1096.6|1097|1096.4|315
1622718710000|2021-06-03 11:11:50|1097.2|1097|1097.8|1097|1097.8|1097.2|1097.2|1097|679
1622718730000|2021-06-03 11:12:10|1098|1097.2|1098|1097|1098|1097.2|1098|1097|1770
1622718750000|2021-06-03 11:12:30|||||||||245
1622718760000|2021-06-03 11:12:40|1097.8||1097.6||1097.8||1097.6||0
1622718790000|2021-06-03 11:13:10|1097.8|1096.8|1097.8|1097|1097.8|1097|1097.8|1096.8|900
1622718870000|2021-06-03 11:14:30|1097.6||1097.6||1097.6||1097.6||0
1622718880000|2021-06-03 11:14:40|1097.8|1096.8|1097.6|1096.8|1097.8|1096.8|1097.6|1096.8|407
1622718910000|2021-06-03 11:15:10|1097.4|1096.6|1097|1096.4|1097.4|1096.6|1097|1096.4|364
1622718920000|2021-06-03 11:15:20|1096.8|1096|1096|1095.4|1096.8|1096|1094.2|1093.6|111069
1622718930000|2021-06-03 11:15:30|1095.8|1095|1095.4|1094.6|1095.8|1095|1095.4|1094.6|917
1622718950000|2021-06-03 11:15:50|1095.2|1093.8|1093.6|1093|1095.2|1093.8|1093.4|1093|9726
1622718960000|2021-06-03 11:16:00|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.8|1093.2|5306
1622718970000|2021-06-03 11:16:10|1094.4|1093.6|1094.8|1094|1095.2|1094.2|1094.2|1093.4|91266
1622718990000|2021-06-03 11:16:30|1095||1095||1095||1095||0
1622719000000|2021-06-03 11:16:40|1095.2|1094.2|1095.4|1094.4|1095.4|1094.4|1095.2|1094.2|500
1622719010000|2021-06-03 11:16:50|1095.2||1095.2||1095.2||1095.2||0
1622719030000|2021-06-03 11:17:10||1094.6||1095||1095||1094.6|0
1622719040000|2021-06-03 11:17:20|1095.4|1094.6|1095.4|1094.6|1095.8|1094.6|1095|1094.4|824
1622719050000|2021-06-03 11:17:30|1095.6|1094.8|1095.8|1094.8|1095.8|1094.8|1095.6|1094.8|0
1622719080000|2021-06-03 11:18:00|1095.6|1094.4|1094.8|1094|1095.6|1094.4|1094.8|1094|2000
1622719090000|2021-06-03 11:18:10|1095||1095.2||1095.2||1095||0
1622719100000|2021-06-03 11:18:20|1095||1095||1095||1095||0
1622719110000|2021-06-03 11:18:30|||||||||759
1622719150000|2021-06-03 11:19:10|1095.2||1095.2||1095.2||1095.2||0
1622719190000|2021-06-03 11:19:50|1095|1093.8|1094.2|1093|1095|1093.8|1094.2|1093|5270
1622719200000|2021-06-03 11:20:00|1094|1092.8|1093|1092.4|1094|1092.8|1093|1092.4|1405
1622719230000|2021-06-03 11:20:30|1093.2||1093.2||1093.2||1093.2||0
1622719250000|2021-06-03 11:20:50|1093||1093||1093||1093||0
1622719260000|2021-06-03 11:21:00|1093.2|1092.6|1093.4|1092.6|1093.4|1092.6|1093.2|1092.6|1741
1622719280000|2021-06-03 11:21:20|1093.2|1092.4|1092.4|1091.6|1093.2|1092.4|1092.4|1091.6|1406
1622719300000|2021-06-03 11:21:40|1092.6|1091.8|1092.4|1091.6|1092.6|1091.8|1092.4|1091.6|929
1622719320000|2021-06-03 11:22:00|1092.2|1091.4|1092.2|1091.4|1092.4|1091.6|1092.2|1091.2|220
1622719330000|2021-06-03 11:22:10|1092|1091.2|1092|1091|1092|1091.2|1091.8|1090.8|250
1622719340000|2021-06-03 11:22:20||1091.2||1091.2||1091.2||1091.2|0
1622719350000|2021-06-03 11:22:30|1092.2||1092.4||1092.4||1092.2||500
1622719360000|2021-06-03 11:22:40|1092.2||1092.2||1092.2||1092.2||0
1622719370000|2021-06-03 11:22:50|1092.4||1092.4||1092.4||1092.4||0
1622719390000|2021-06-03 11:23:10|||||||||701
1622719400000|2021-06-03 11:23:20|1092||1092||1092||1092||0
1622719420000|2021-06-03 11:23:40||1091.4||1091.2||1091.4||1091.2|736
1622719430000|2021-06-03 11:23:50|1091.8|1091|1091.8|1090.8|1091.8|1091|1091.8|1090.6|500
1622719450000|2021-06-03 11:24:10|1091.6|1090.6|1091.4|1090.4|1091.6|1090.6|1090.8|1090.2|2000
1622719460000|2021-06-03 11:24:20|1091.2|1090.2|1091|1090.2|1091.2|1090.2|1091|1090.2|0
1622719470000|2021-06-03 11:24:30||1090.4||1090.2||1090.4||1090.2|0
1622719480000|2021-06-03 11:24:40||1090.4||1090.2||1090.4||1090.2|0
1622719490000|2021-06-03 11:24:50|1090.4|1090.4|1090.4|1090|1090.4|1090.4|1090.2|1090|774
1622719500000|2021-06-03 11:25:00|1090.6||1090.6||1090.6||1090.6||1151
1622719510000|2021-06-03 11:25:10|1090.4|1089.6|1090.4|1089.6|1090.4|1089.6|1089.6|1089|13638
1622719520000|2021-06-03 11:25:20|1090.6|1089.8|1091|1090.4|1091|1090.4|1090.6|1089.8|2100
1622719530000|2021-06-03 11:25:30|1091.2|1090.6|1092|1091|1092|1091|1091.2|1090.6|2500
1622719540000|2021-06-03 11:25:40|1091.8||1091.8||1091.8||1091.8||0
1622719550000|2021-06-03 11:25:50||1091.2||1091.2||1091.2||1091.2|0
1622719560000|2021-06-03 11:26:00|1092|1091.4|1092.4|1091.8|1092.4|1091.8|1092|1091.4|1000
1622719570000|2021-06-03 11:26:10|1092.2|1092.4|1093.4|1092.8|1093.4|1093|1092.2|1092.4|5270
1622719580000|2021-06-03 11:26:20|1093.2||1093.4||1093.4||1093.2||0
1622719590000|2021-06-03 11:26:30||1093||1092.8||1093||1092.8|0
1622719600000|2021-06-03 11:26:40||1092.6||1092.6||1092.6||1092.6|0
1622719610000|2021-06-03 11:26:50||1092.8||1092.8||1092.8||1092.8|0
1622719650000|2021-06-03 11:27:30||1092.6||1092.6||1092.6||1092.6|0
1622719660000|2021-06-03 11:27:40|1093.2|1092.4|1093|1092.4|1093.2|1092.4|1093|1092.4|0
1622719670000|2021-06-03 11:27:50||1092.8||1092.8||1092.8||1092.8|548
1622719680000|2021-06-03 11:28:00|1092.8|1092.4|1093|1092.4|1093|1092.4|1092.8|1092.4|89
1622719690000|2021-06-03 11:28:10|1093.2|1092.6|1093.4|1092.6|1093.6|1093|1093.2|1092.4|1306
1622719700000|2021-06-03 11:28:20|1093.2|1092.4|1093|1092.4|1093.2|1092.6|1093|1092.4|934
1622719720000|2021-06-03 11:28:40||1092.6||1092.6||1092.6||1092.6|229
1622719730000|2021-06-03 11:28:50|1093.2|1092.8|1093.2|1092.6|1093.2|1092.8|1093.2|1092.4|193
1622719800000|2021-06-03 11:30:00|1093|1092.4|1093.2|1092.4|1093.4|1092.8|1092.4|1092|10660
1622719810000|2021-06-03 11:30:10|1093.4|1092.6|1094.6|1094|1094.6|1094|1093.4|1092.6|4801
1622719820000|2021-06-03 11:30:20|1094.4|1093.8|1094.6|1094|1094.6|1094.2|1094.2|1093.8|1589
1622719830000|2021-06-03 11:30:30|1094.4|1094.2|1094.4|1093.8|1094.4|1094.2|1094.2|1093.6|2235
1622719840000|2021-06-03 11:30:40||1093.6||1093.6||1093.6||1093.6|0
1622719850000|2021-06-03 11:30:50||1093.8||1093.8||1093.8||1093.8|0
1622719860000|2021-06-03 11:31:00|1094.2|1093.6|1094|1093.6|1094.2|1093.6|1094|1093.6|0
1622719870000|2021-06-03 11:31:10|1093.8|1093.4|1093.4|1092.4|1093.8|1093.4|1093.4|1092.4|2375
1622719880000|2021-06-03 11:31:20|1093|1092.2|1093|1092.2|1093|1092.4|1093|1092.2|0
1622719900000|2021-06-03 11:31:40|1092.8|1092|1092.8|1092|1092.8|1092|1092.8|1092|0
1622719910000|2021-06-03 11:31:50|1093|1092.2|1093|1092.4|1093|1092.4|1093|1092.2|0
1622719920000|2021-06-03 11:32:00|1093.2|1092.6|1093.2|1092.4|1093.4|1092.8|1093.2|1092.4|729
1622719930000|2021-06-03 11:32:10|1093.4|1092.6|1093.4|1092.8|1093.4|1092.8|1093.4|1092.6|0
1622719940000|2021-06-03 11:32:20|1093.2||1093.2||1093.2||1093.2||0
1622719950000|2021-06-03 11:32:30|1093|1092.6|1093|1092.4|1093|1092.6|1093|1092.4|86
1622719980000|2021-06-03 11:33:00|1093.2|1092.6|1093.4|1092.8|1093.4|1092.8|1093.2|1092.6|564
1622720000000|2021-06-03 11:33:20|1093.2|1092.6|1093|1092.4|1093.2|1092.6|1093|1092.4|65
1622720010000|2021-06-03 11:33:30|1092.8|1092|1092|1091.4|1092.8|1092.2|1092|1091.4|6373
1622720020000|2021-06-03 11:33:40|1092.2|1091.6|1092|1091.4|1092.4|1091.6|1092|1091.4|620
1622720030000|2021-06-03 11:33:50|1091.8|1091.2|1091|1090|1091.8|1091.2|1091|1090|1540
1622720040000|2021-06-03 11:34:00|1091.2|1090.2|1091.4|1090.4|1091.4|1090.6|1091|1090.2|103
1622720090000|2021-06-03 11:34:50|1091.6|1090.6|1091.6|1090.8|1091.6|1090.8|1091.6|1090.6|0
1622720110000|2021-06-03 11:35:10|1091.4|1090.4|1090.6|1090|1091.4|1090.4|1090.6|1090|570
1622720120000|2021-06-03 11:35:20|1090.8|1090.2|1091.2|1090.4|1091.2|1090.4|1090.8|1090.2|8692
1622720130000|2021-06-03 11:35:30||1090.6||1090.6||1090.6||1090.6|100
1622720140000|2021-06-03 11:35:40|1091|1090.4|1091.2|1090.6|1091.2|1090.6|1091|1090.4|100
1622720150000|2021-06-03 11:35:50|1091.4|1090.4|1091.2|1090.6|1091.4|1090.6|1091.2|1090.4|0
1622720160000|2021-06-03 11:36:00|1091.4|1090.4|1091.6|1090.8|1091.6|1090.8|1091.4|1090.4|597
1622720170000|2021-06-03 11:36:10|1091.8|1091|1092.2|1091.4|1092.2|1091.4|1091.8|1090.8|320
1622720180000|2021-06-03 11:36:20|1092|1091.2|1091.8|1091|1092|1091.2|1091.8|1091|0
1622720190000|2021-06-03 11:36:30|1091.6||1091.8||1091.8||1091.6||0
1622720200000|2021-06-03 11:36:40|1092|1091.2|1092|1091|1092|1091.2|1092|1091|0
1622720230000|2021-06-03 11:37:10|1091.8|1090.8|1091.4|1090.6|1091.8|1090.8|1091.2|1090.4|1117
1622720240000|2021-06-03 11:37:20|1091.6||1091.6||1091.6||1091.6||0
1622720290000|2021-06-03 11:38:10|1091.4||1091.4||1091.4||1091.4||0
1622720320000|2021-06-03 11:38:40|1091.2|1090.4|1090.8|1090.2|1091.2|1090.4|1090.8|1090.2|1887
1622720330000|2021-06-03 11:38:50||1090.4||1090.2||1090.4||1090.2|0
1622720360000|2021-06-03 11:39:20|1090.6|1090.4|1090.8|1090.4|1091|1090.6|1090.6|1090.2|3029
1622720370000|2021-06-03 11:39:30|1091|1090.8|1091.8|1091.2|1091.8|1091.2|1091|1090.8|2849
1622720380000|2021-06-03 11:39:40|1091.6|1091|1091.2|1090.8|1091.6|1091|1091.2|1090.8|1703
1622720400000|2021-06-03 11:40:00|1091.4|1091|1091.6|1090.8|1091.6|1091.2|1091.2|1090.8|1118
1622720410000|2021-06-03 11:40:10|1091.4||1091.4||1091.4||1091.4||0
1622720420000|2021-06-03 11:40:20|1091.6||1091.6||1091.6||1091.6||0
1622720430000|2021-06-03 11:40:30|1091.4||1091.6||1091.6||1091.4||0
1622720440000|2021-06-03 11:40:40|1091.4||1091.6||1091.6||1091.4||0
1622720450000|2021-06-03 11:40:50|1091.4||1091.6||1091.6||1091.4||0
1622720470000|2021-06-03 11:41:10|1091.4||1091.4||1091.4||1091.4||0
1622720480000|2021-06-03 11:41:20||1091||1091||1091||1091|0
1622720510000|2021-06-03 11:41:50||1090.8||1090.8||1090.8||1090.8|0
1622720520000|2021-06-03 11:42:00|1091.2|1090.6|1090.8|1090.2|1091.2|1090.6|1090.8|1090.2|3492
1622720540000|2021-06-03 11:42:20|1090.6|1090.6|1090.6|1090.2|1090.6|1090.6|1090.6|1090.2|1000
1622720550000|2021-06-03 11:42:30|1090.8||1090.6||1090.8||1090.6||0
1622720560000|2021-06-03 11:42:40|1090.8|1090.4|1091|1090.2|1091.4|1090.6|1090.8|1090.2|583
1622720570000|2021-06-03 11:42:50|1090.8|1090.4|1091|1090.2|1091|1090.4|1090.6|1090.2|770
1622720590000|2021-06-03 11:43:10|1091.2|1090.4|1091.4|1090.8|1091.4|1090.8|1091|1090.4|4281
1622720600000|2021-06-03 11:43:20|1092.2|1092|1092.4|1091.6|1093.2|1092.4|1092.2|1091.6|22678
1622720640000|2021-06-03 11:44:00||1091.8||1091.8||1091.8||1091.8|224
1622720650000|2021-06-03 11:44:10|1092.2|1091.6|1092.4|1092|1092.4|1092|1092|1091.4|0
1622720670000|2021-06-03 11:44:30|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092.2|2264
1622720680000|2021-06-03 11:44:40|1093|1092.4|1093.6|1092.6|1093.6|1092.6|1093|1092.4|0
1622720690000|2021-06-03 11:44:50|1093.4||1093.6||1093.6||1093.4||10
1622720700000|2021-06-03 11:45:00|1093.8|1092.8|1093.2|1092.4|1093.8|1093|1093.2|1092.4|0
1622720710000|2021-06-03 11:45:10|1093.4|1092.6|1093.6|1092.6|1093.6|1092.6|1093.4|1092.6|0
1622720730000|2021-06-03 11:45:30|1093.4|1092.8|1093.4|1092.6|1093.4|1092.8|1093.2|1092.6|0
1622720760000|2021-06-03 11:46:00|1093.2||1093.2||1093.2||1093.2||0
1622720770000|2021-06-03 11:46:10|1093|1092.4|1093|1092|1093|1092.4|1092.8|1092|366
1622720790000|2021-06-03 11:46:30|1092.8||1092.8||1092.8||1092.8||0
1622720800000|2021-06-03 11:46:40|1092.6|1092.2|1092.8|1092|1092.8|1092.2|1092.4|1092|750
1622720810000|2021-06-03 11:46:50|1093|1092.2|1093.2|1092.4|1093.2|1092.8|1093|1092.2|641
1622720830000|2021-06-03 11:47:10|1093.4|1092.6|1094|1093.4|1094|1093.4|1093.4|1092.6|2792
1622720860000|2021-06-03 11:47:40|1093.8|1093.8|1093.8|1093.2|1093.8|1093.8|1093.4|1093|1001
1622720870000|2021-06-03 11:47:50|1094|1093.4|1094.2|1093.4|1094.2|1093.4|1094|1093.4|0
1622720880000|2021-06-03 11:48:00|1094.4|1093.6|1095|1094.2|1095|1094.2|1094.4|1093.6|253
1622720890000|2021-06-03 11:48:10||1094.4||1094.4||1094.4||1094.2|0
1622720900000|2021-06-03 11:48:20|1094.8|1094.2|1094.8|1094|1094.8|1094.2|1094.6|1093.8|484
1622720910000|2021-06-03 11:48:30|1094.6|1093.8|1094.4|1093.6|1094.6|1093.8|1094.4|1093.6|0
1622720940000|2021-06-03 11:49:00|1094.2|1093.4|1093.8|1093.2|1094.2|1093.4|1093.8|1093.2|1006
1622720950000|2021-06-03 11:49:10|1093.6|1093|1093.4|1092.6|1093.6|1093|1093.2|1092.6|1203
1622720960000|2021-06-03 11:49:20|1093.2|1092.4|1092.8|1092|1093.2|1092.4|1092.6|1092|1099
1622720980000|2021-06-03 11:49:40|1092.6||1092.6||1092.6||1092.4||0
1622720990000|2021-06-03 11:49:50|1092.4||1092.4||1092.4||1092.2||250
1622721000000|2021-06-03 11:50:00|1092.2|1091.6|1091.4|1091|1092.4|1092|1091.2|1090.6|6829
1622721010000|2021-06-03 11:50:10|1091.6||1091.8||1091.8||1091.6||0
1622721020000|2021-06-03 11:50:20|1092|1091.2|1092.2|1091.2|1092.2|1091.2|1092|1091.2|500
1622721040000|2021-06-03 11:50:40|1092||1092||1092||1092||0
1622721060000|2021-06-03 11:51:00|1092.2|1091.4|1092|1091.2|1092.4|1091.6|1092|1091.2|300
1622721090000|2021-06-03 11:51:30|1092.2|1091.4|1092.6|1091.6|1092.6|1091.8|1092.2|1091.4|535
1622721100000|2021-06-03 11:51:40|1092.4||1092.4||1092.4||1092.4||0
1622721120000|2021-06-03 11:52:00|1092.6|1091.8|1092.2|1091.4|1092.6|1091.8|1092|1091.2|906
1622721140000|2021-06-03 11:52:20|1092.4|1091.6|1092.6|1091.6|1092.6|1091.6|1092.4|1091.6|0
1622721150000|2021-06-03 11:52:30|1092.8|1091.8|1093.8|1093.2|1094.2|1093.6|1092.8|1091.8|34977
1622721160000|2021-06-03 11:52:40|1094|1093.4|1094.4|1093.8|1094.4|1093.8|1094|1093.4|137
1622721170000|2021-06-03 11:52:50|1094.6|1094|1095|1094.2|1095|1094.2|1094.6|1094|822
1622721180000|2021-06-03 11:53:00|1094.8|1094|1094.8|1094|1094.8|1094|1094.8|1094|0
1622721190000|2021-06-03 11:53:10|1094.6|1093.8|1094.8|1094|1094.8|1094.2|1094.4|1093.6|1482
1622721200000|2021-06-03 11:53:20|1094.6|1093.8|1094.4|1093.6|1094.6|1093.8|1094.4|1093.6|0
1622721210000|2021-06-03 11:53:30|1094.6||1094.6||1094.6||1094.6||0
1622721260000|2021-06-03 11:54:20|1094.4||1094.4||1094.4||1094.4||0
1622721270000|2021-06-03 11:54:30|1094.6|1093.8|1094.4|1093.8|1095|1094.4|1094.4|1093.8|3774
1622721290000|2021-06-03 11:54:50|1094.6|1094|1095|1094.2|1095|1094.2|1094.6|1094|250
1622721300000|2021-06-03 11:55:00|1094.8|1094|1094.4|1093.6|1094.8|1094.2|1094.4|1093.6|0
1622721310000|2021-06-03 11:55:10|1094.6|1093.8|1094.8|1093.8|1094.8|1093.8|1094.6|1093.8|0
1622721330000|2021-06-03 11:55:30|1095|1094|1095|1094|1095|1094|1095|1094|0
1622721340000|2021-06-03 11:55:40||1094.2||1094.4||1094.4||1094.2|0
1622721350000|2021-06-03 11:55:50|1095.2|1094.6|1095.4|1094.8|1095.6|1095.2|1095.2|1094.6|2903
1622721360000|2021-06-03 11:56:00|1095.6|1095|1095.2|1094.6|1095.6|1095|1095.2|1094.6|1854
1622721370000|2021-06-03 11:56:10|1095.4|1094.8|1095|1094.6|1095.4|1094.8|1095|1094.6|0
1622721380000|2021-06-03 11:56:20|1094.8|1094.4|1095|1094.2|1095|1094.6|1094.6|1094|3329
1622721400000|2021-06-03 11:56:40|1095.2|1095|1095.6|1095|1095.6|1095|1095|1094|14533
1622721410000|2021-06-03 11:56:50|1095.8|1095.2|1095.2|1094.8|1095.8|1095.6|1095.2|1094.8|6104
1622721420000|2021-06-03 11:57:00|1095.4|1094.6|1094.8|1094.2|1095.6|1094.8|1094.8|1094.2|1248
1622721430000|2021-06-03 11:57:10|1095|1094.4|1095.2|1094.2|1095.2|1094.4|1095|1094.2|1500
1622721450000|2021-06-03 11:57:30|1095|1094.4|1095|1094.4|1095.2|1094.4|1094.8|1094.4|0
1622721460000|2021-06-03 11:57:40|1095.2||1095.2||1095.2||1095.2||0
1622721470000|2021-06-03 11:57:50|1095|1094.2|1094.4|1093.6|1095|1094.2|1094.4|1093.6|0
1622721480000|2021-06-03 11:58:00||1093.4||1093.4||1093.4||1093.4|0
1622721500000|2021-06-03 11:58:20|1094.2|1093.2|1093.6|1092.6|1094.2|1093.2|1093.4|1092.6|2489
1622721510000|2021-06-03 11:58:30||1092.8||1092.8||1092.8||1092.8|0
1622721520000|2021-06-03 11:58:40||1093||1092.6||1093||1092.6|0
1622721540000|2021-06-03 11:59:00|1093.4|1092.8|1094.6|1093.8|1094.6|1094.2|1093.4|1092.8|3984
1622721550000|2021-06-03 11:59:10|1094.8|1094|1095.2|1094.4|1095.2|1094.4|1094.8|1094|185
1622721560000|2021-06-03 11:59:20|1095.4|1095|1095.4|1095|1095.6|1095|1095.2|1094.4|6009
1622721570000|2021-06-03 11:59:30|1095.6|1095.2|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|940
1622721590000|2021-06-03 11:59:50|1095.6|1095.6|1095.8|1095.2|1095.8|1095.6|1095.6|1095.2|1996
1622721600000|2021-06-03 12:00:00|1095.6|1095|1095.6|1095|1095.6|1095|1095.4|1095|593
1622721620000|2021-06-03 12:00:20|1095.4|1094.8|1095.6|1095|1095.8|1095.2|1095|1094.4|11026
1622721640000|2021-06-03 12:00:40||1095.2||1095.2||1095.2||1095.2|0
1622721680000|2021-06-03 12:01:20|1095.8|1095.4|1095.6|1095.2|1095.8|1095.4|1095.6|1095.2|618
1622721690000|2021-06-03 12:01:30|1095.4|1095|1095.4|1095|1095.4|1095|1095.2|1094.8|7412
1622721700000|2021-06-03 12:01:40|1095.6|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095.2|664
1622721730000|2021-06-03 12:02:10|1095.6|1095.4|1095.8|1095.4|1095.8|1095.4|1095.6|1095.2|427
1622721740000|2021-06-03 12:02:20|1095.6|1095.2|1095.4|1095|1095.6|1095.2|1095.2|1094.6|11547
1622721750000|2021-06-03 12:02:30|1095.2|1094.8|1095.4|1095|1095.4|1095|1095.2|1094.6|1270
1622721770000|2021-06-03 12:02:50|1095.2|1095.2|1095.4|1095|1095.4|1095.2|1095.2|1094.6|7283
1622721780000|2021-06-03 12:03:00|||||||||100
1622721790000|2021-06-03 12:03:10|1095.2|1094.8|1095.4|1095|1095.4|1095|1094.8|1094.2|5670
1622721800000|2021-06-03 12:03:20|1095.2|1094.8|1094.4|1093.8|1095.4|1095|1094.4|1093.8|37727
1622721810000|2021-06-03 12:03:30|1094|1093.6|1093.8|1093.4|1094|1093.6|1093.8|1093.4|0
1622721820000|2021-06-03 12:03:40|1094|1093.6|1093.8|1093.2|1094|1093.6|1093.8|1093.2|529
1622721850000|2021-06-03 12:04:10|1093.6|1093.4|1094.4|1093.6|1094.4|1093.6|1093.6|1093.4|4385
1622721860000|2021-06-03 12:04:20||1093.8||1093.8||1093.8||1093.8|0
1622721870000|2021-06-03 12:04:30|1094.6|1094|1094.8|1094|1094.8|1094|1094.6|1094|980
1622721880000|2021-06-03 12:04:40||1094.2||1094.2||1094.2||1094.2|0
1622721890000|2021-06-03 12:04:50||1094||1094||1094||1094|0
1622721900000|2021-06-03 12:05:00||1094.2||1094.2||1094.2||1094.2|0
1622721930000|2021-06-03 12:05:30|1094.6|1094|1094.2|1093.6|1094.6|1094|1094.2|1093.6|917
1622721950000|2021-06-03 12:05:50|1094.4|1093.8|1094.6|1094|1094.6|1094|1094.2|1093.8|251
1622721990000|2021-06-03 12:06:30|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.2|1093.6|1781
1622722000000|2021-06-03 12:06:40|1094.2|1093.6|1094.6|1093.8|1094.6|1093.8|1094.2|1093.6|1000
1622722050000|2021-06-03 12:07:30|1094.4|1093.6|1093.4|1093|1094.4|1093.6|1093.4|1093|490
1622722110000|2021-06-03 12:08:30|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|1082
1622722150000|2021-06-03 12:09:10|1093.6|1093|1093.6|1093|1093.6|1093|1093.6|1093|0
1622722160000|2021-06-03 12:09:20||1093.2||1093.2||1093.2||1093.2|201
1622722170000|2021-06-03 12:09:30||1093||1093||1093||1093|0
1622722210000|2021-06-03 12:10:10|1093.4||1093.4||1093.4||1093.4||0
1622722220000|2021-06-03 12:10:20|1093.6||1093.4||1093.6||1093.4||0
1622722250000|2021-06-03 12:10:50|1093.2|1093.2|1093.6|1093|1093.8|1093.2|1093.2|1093|1016
1622722390000|2021-06-03 12:13:10|||||||||500
1622722400000|2021-06-03 12:13:20|1093.4|1092.8|1093.2|1092.6|1093.4|1092.8|1093.2|1092.6|0
1622722410000|2021-06-03 12:13:30|1093||1093||1093.2||1092.8||1033
1622722430000|2021-06-03 12:13:50|1093.2|1092.8|1093.6|1092.8|1093.6|1093.2|1093.2|1092.8|5286
1622722440000|2021-06-03 12:14:00|1094.2|1094|1093.2|1092.6|1094.2|1094|1093.2|1092.6|13086
1622722450000|2021-06-03 12:14:10|1093.4|1092.8|1093.4|1092.8|1093.6|1092.8|1093.2|1092.8|1500
1622722460000|2021-06-03 12:14:20||1092.6||1092.6||1092.6||1092.6|0
1622722500000|2021-06-03 12:15:00|1093.2||1093||1093.2||1093||813
1622722510000|2021-06-03 12:15:10|1094.2|1092.8|1093.2|1092.6|1094.2|1093.2|1093.2|1092.6|9291
1622722520000|2021-06-03 12:15:20|1093.4|1092.8|1094.2|1093.2|1094.4|1093.2|1093.4|1092.8|859
1622722540000|2021-06-03 12:15:40|1093.2|1093|1093|1092|1093.2|1093|1092.4|1092|7761
1622722550000|2021-06-03 12:15:50|1092.8|1091.8|1092.2|1091.4|1092.8|1092|1092.2|1091.4|1377
1622722560000|2021-06-03 12:16:00|1091.8|1091.2|1092.2|1091.4|1092.2|1091.4|1091.8|1091.2|213
1622722580000|2021-06-03 12:16:20|1092.8|1091.6|1093|1092|1093|1092|1092.6|1091.6|2760
1622722590000|2021-06-03 12:16:30|1092.8|1091.8|1092.6|1091.8|1092.8|1092|1092|1091.6|1948
1622722600000|2021-06-03 12:16:40|1092.8|1092|1093|1092.2|1093|1092.2|1092.8|1092|0
1622722620000|2021-06-03 12:17:00|1092.8|1092|1092.4|1092|1092.8|1092|1092.4|1092|0
1622722630000|2021-06-03 12:17:10|1092.2|1091.8|1092.2|1091.6|1092.2|1091.8|1092.2|1091.6|1028
1622722650000|2021-06-03 12:17:30|1092.4|1091.8|1093|1092.2|1093|1092.2|1092.4|1091.8|971
1622722660000|2021-06-03 12:17:40||1092.4||1092.4||1092.4||1092.4|0
1622722680000|2021-06-03 12:18:00|1092.8|1092.2|1093|1092.2|1093.2|1092.2|1092.8|1092.2|0
1622722690000|2021-06-03 12:18:10|1092.8|1092|1092.6|1091.8|1092.8|1092|1092.6|1091.8|300
1622722720000|2021-06-03 12:18:40|1093.2|1092|1093.2|1092.6|1093.4|1092.6|1093.2|1092|5000
1622722730000|2021-06-03 12:18:50||1092.4||1092.4||1092.4||1092.4|0
1622722760000|2021-06-03 12:19:20||1092.8||1092.8||1092.8||1092.8|0
1622722790000|2021-06-03 12:19:50|1093.4|1093|1093.2|1092.8|1093.4|1093.2|1093.2|1092.8|663
1622722810000|2021-06-03 12:20:10|1093.4|1093|1093.8|1093|1094.2|1093.6|1093.4|1093|956
1622722860000|2021-06-03 12:21:00|1093.6|1092.8|1092.6|1092|1093.6|1092.8|1092.6|1092|1419
1622722870000|2021-06-03 12:21:10|1092.8|1092.2|1093|1092.2|1093|1092.2|1092.8|1092.2|0
1622722880000|2021-06-03 12:21:20|1092.6|1092|1093|1092.4|1093|1092.4|1092.6|1092|226
1622722890000|2021-06-03 12:21:30|1092.8|1092.2|1093|1092.2|1093|1092.2|1092.8|1092.2|0
1622722900000|2021-06-03 12:21:40|1092.8|1092.4|1093|1092.4|1093|1092.6|1092.8|1092.4|0
1622722910000|2021-06-03 12:21:50|1092.8|1092.2|1093|1092.4|1093|1092.4|1092.8|1092.2|900
1622722920000|2021-06-03 12:22:00||1092.6||1092.4||1092.6||1092.4|0
1622722960000|2021-06-03 12:22:40||1092.6||1092.6||1092.6||1092.6|0
1622722970000|2021-06-03 12:22:50|1093.2|1092.8|1093.6|1093|1093.6|1093|1093.2|1092.8|1514
1622722980000|2021-06-03 12:23:00|1093.8|1093.2|1094|1093.4|1094|1093.4|1093.6|1093.2|1821
1622722990000|2021-06-03 12:23:10|1093.8|1093.6|1093.8|1093.2|1093.8|1093.6|1093.8|1093.2|9
1622723010000|2021-06-03 12:23:30|1094||1094||1094||1094||0
1622723020000|2021-06-03 12:23:40|1093.8|1093.4|1093.8|1093|1093.8|1093.4|1093.6|1093|244
1622723030000|2021-06-03 12:23:50|1093.6|1093.2|1093.8|1093.2|1093.8|1093.2|1093.6|1093.2|1550
1622723040000|2021-06-03 12:24:00||1093||1093||1093||1093|0
1622723050000|2021-06-03 12:24:10|1093.6|1092.8|1094|1093.2|1094|1093.2|1093.6|1092.8|1526
1622723060000|2021-06-03 12:24:20|1094.2|1093.4|1094.6|1093.8|1094.8|1094|1094.2|1093.4|965
1622723070000|2021-06-03 12:24:30|1094.8|1094|1094.8|1094|1094.8|1094|1094.8|1094|0
1622723100000|2021-06-03 12:25:00|1095|1094.2|1095|1094.4|1095|1094.4|1095|1094.2|0
1622723130000|2021-06-03 12:25:30|1095.2|1094.6|1095.2|1094.4|1095.4|1094.6|1095.2|1094.4|0
1622723140000|2021-06-03 12:25:40||1094.6||1094.6||1094.6||1094.6|0
1622723160000|2021-06-03 12:26:00|1095.4|1094.8|1095.6|1094.8|1095.6|1095|1095.2|1094.8|1971
1622723260000|2021-06-03 12:27:40|1095.8|1095|1096.4|1095.8|1096.6|1096|1095.8|1095|34946
1622723270000|2021-06-03 12:27:50|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1622723290000|2021-06-03 12:28:10|1096|1095.4|1095.6|1095|1096|1095.4|1095.6|1095|1422
1622723300000|2021-06-03 12:28:20||1094.8||1094.8||1094.8||1094.8|0
1622723320000|2021-06-03 12:28:40|1095.4|1094.6|1095.2|1094.6|1095.4|1094.6|1095|1094.6|300
1622723340000|2021-06-03 12:29:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1622723380000|2021-06-03 12:29:40||1095||1095||1095||1095|0
1622723400000|2021-06-03 12:30:00|1095.6|1095.2|1096|1095.2|1096|1095.4|1095.4|1095|3219
1622723420000|2021-06-03 12:30:20|1095.8||1095.8||1095.8||1095.8||300
1622723430000|2021-06-03 12:30:30|1096||1096||1096||1096||0
1622723440000|2021-06-03 12:30:40|1096.2|1095.4|1096.2|1095.4|1096.4|1095.4|1096.2|1095.4|0
1622723460000|2021-06-03 12:31:00|1096.4|1095.6|1096.8|1096|1097|1096|1096.4|1095.6|0
1622723470000|2021-06-03 12:31:10|1097|1096.2|1097|1096.4|1097|1096.4|1097|1096.2|0
1622723490000|2021-06-03 12:31:30|1096.8|1096.2|1097|1096.4|1097|1096.4|1096.8|1096.2|0
1622723520000|2021-06-03 12:32:00||1096.6||1096.6||1096.6||1096.6|0
1622723530000|2021-06-03 12:32:10|1096.8|1096.4|1097|1096.4|1097|1096.6|1096.8|1096.4|767
1622723540000|2021-06-03 12:32:20|1096.8||1097||1097||1096.8||0
1622723560000|2021-06-03 12:32:40|1097.2|1096.6|1097.6|1096.8|1097.6|1096.8|1097.2|1096.6|1000
1622723580000|2021-06-03 12:33:00|1097.4|1096.6|1097.2|1096.4|1097.4|1096.6|1097|1096.4|0
1622723590000|2021-06-03 12:33:10|1097.4|1097.2|1097.8|1097|1098.2|1097.6|1097.4|1096.8|6505
1622723600000|2021-06-03 12:33:20|1098.2|1098|1097.8|1097|1098.4|1098|1097.8|1097|10900
1622723610000|2021-06-03 12:33:30|1098||1098||1098||1098||0
1622723630000|2021-06-03 12:33:50|||||||||40
1622723650000|2021-06-03 12:34:10|1097.8||1097.8||1097.8||1097.8||0
1622723690000|2021-06-03 12:34:50|1098|1097.2|1098|1097.2|1098|1097.2|1098|1097.2|0
1622723710000|2021-06-03 12:35:10||1097.4||1097.4||1097.4||1097.4|0
1622723720000|2021-06-03 12:35:20|1097.8|1097.2|1097.2|1096.4|1097.8|1097.2|1097.2|1096.4|2261
1622723750000|2021-06-03 12:35:50|1097|1096.8|1097.4|1096.6|1097.4|1097|1096.8|1096.4|1718
1622723800000|2021-06-03 12:36:40|1097.6|1096.8|1098|1097.4|1098.2|1097.4|1097.6|1096.8|1349
1622723810000|2021-06-03 12:36:50|1098.4|1097.6|1098.4|1097.8|1098.4|1097.8|1098|1097.6|1232
1622723820000|2021-06-03 12:37:00|1098.6|1098|1099|1098|1099|1098|1098.6|1098|0
1622723830000|2021-06-03 12:37:10||1098.2||1098.2||1098.2||1098.2|0
1622723840000|2021-06-03 12:37:20||1098.4||1098.4||1098.4||1098.4|0
1622723850000|2021-06-03 12:37:30|1099.4|1098.6|1099.4|1098.6|1099.6|1098.8|1099.4|1098.6|10
1622723860000|2021-06-03 12:37:40|1099|1098.4|1099|1098.4|1099|1098.4|1099|1098.4|0
1622723880000|2021-06-03 12:38:00|1098.8||1098.8||1098.8||1098.8||0
1622723890000|2021-06-03 12:38:10|1099||1099||1099||1099||0
1622723900000|2021-06-03 12:38:20|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|1099.4|1098.6|230
1622723910000|2021-06-03 12:38:30|1099|1098.4|1099|1098.4|1099|1098.4|1098.8|1098.4|162
1622723920000|2021-06-03 12:38:40|1098.8||1099||1099||1098.8||0
1622723930000|2021-06-03 12:38:50|1098.8|1098.2|1096.6|1096|1098.8|1098.2|1096.2|1095.4|11670
1622723940000|2021-06-03 12:39:00|1096.8|1095.8|1096.8|1095.8|1096.8|1096|1096.6|1095.8|0
1622723970000|2021-06-03 12:39:30|1096.6|1096.2|1096.4|1095.6|1096.6|1096.2|1096.4|1095.6|682
1622723980000|2021-06-03 12:39:40|1096.2|1095.4|1096.2|1095.4|1096.2|1095.4|1096.2|1095.4|0
1622723990000|2021-06-03 12:39:50|1096.4||1096.4||1096.4||1096.4||0
1622724030000|2021-06-03 12:40:30|1096.6|1095.6|1096.6|1095.8|1096.8|1095.8|1096.6|1095.6|0
1622724040000|2021-06-03 12:40:40|1096.8|1096|1097|1096|1097|1096|1096.8|1096|0
1622724050000|2021-06-03 12:40:50|1096.8||1096.8||1096.8||1096.8||0
1622724090000|2021-06-03 12:41:30|1096.6|1096.2|1096.6|1096|1097.2|1096.4|1096.6|1096|365
1622724100000|2021-06-03 12:41:40|1096.4||1096.8||1096.8||1096.4||0
1622724110000|2021-06-03 12:41:50|1096.6||1096.6||1096.6||1096.6||0
1622724150000|2021-06-03 12:42:30|1096.4||1096.4||1096.6||1096.4||0
1622724160000|2021-06-03 12:42:40|1096.8|1096.6|1097.6|1096.6|1097.6|1096.6|1096.8|1096.6|3017
1622724170000|2021-06-03 12:42:50|1097.4||1097.2||1097.4||1097.2||0
1622724180000|2021-06-03 12:43:00|1097.4|1097.4|1097.6|1097|1098|1097.4|1097.2|1096.8|4841
1622724190000|2021-06-03 12:43:10||1097.2||1097.2||1097.2||1097.2|0
1622724200000|2021-06-03 12:43:20||1097||1097||1097||1097|0
1622724210000|2021-06-03 12:43:30||1097.2||1097||1097.2||1097|0
1622724230000|2021-06-03 12:43:50|1097.8|1097.2|1098|1097.2|1098|1097.2|1097.8|1097.2|1079
1622724240000|2021-06-03 12:44:00|1098.2||1098||1098.2||1098||0
1622724250000|2021-06-03 12:44:10|1098.2|1097.4|1098.6|1097.8|1098.8|1097.8|1098.2|1097.4|2142
1622724260000|2021-06-03 12:44:20|1098.8|1098|1099|1098.4|1099|1098.4|1098.8|1098|699
1622724280000|2021-06-03 12:44:40|1098.8|1098.2|1099.4|1098.6|1100|1099.6|1098.6|1097.8|26398
1622724290000|2021-06-03 12:44:50|1099.2|1098.4|1099.2|1098.6|1099.4|1098.6|1099.2|1098.4|0
1622724300000|2021-06-03 12:45:00|1099|1098.4|1099|1098.2|1099|1098.4|1098.6|1098|1043
1622724310000|2021-06-03 12:45:10|1098.8|1098|1097.8|1097.2|1098.8|1098|1097.8|1097.2|192
1622724330000|2021-06-03 12:45:30|1097.6||1097.8||1097.8||1097.6||0
1622724340000|2021-06-03 12:45:40||1097.4||1097.2||1097.4||1097.2|0
1622724360000|2021-06-03 12:46:00|1098.2|1097.4|1098|1097.6|1098.2|1097.6|1097.8|1097.2|512
1622724370000|2021-06-03 12:46:10|1098.2|1097.8|1098.8|1098|1098.8|1098|1098|1097.6|784
1622724380000|2021-06-03 12:46:20||1097.8||1097.8||1097.8||1097.8|0
1622724390000|2021-06-03 12:46:30|1098.6||1098.4||1098.6||1098.4||0
1622724400000|2021-06-03 12:46:40|1098.2|1097.6|1098|1097.2|1098.2|1097.6|1098|1097.2|618
1622724410000|2021-06-03 12:46:50|1097.8|1097|1097.6|1096.8|1097.8|1097|1097.6|1096.8|182
1622724420000|2021-06-03 12:47:00||1096.6||1096.6||1096.6||1096.6|0
1622724460000|2021-06-03 12:47:40|1097.8|1096.8|1097.8|1096.8|1098|1096.8|1097.8|1096.8|0
1622724480000|2021-06-03 12:48:00|1098||1098||1098||1098||0
1622724490000|2021-06-03 12:48:10|1097.8||1097.8||1097.8||1097.8||0
1622724520000|2021-06-03 12:48:40|1098.2|1097|1097.4|1096.6|1098.4|1097.4|1097.4|1096.6|3240
1622724670000|2021-06-03 12:51:10|1097.2||1097.2||1097.2||1097.2||22
1622724680000|2021-06-03 12:51:20|1097.8|1096.8|1096.8|1096|1097.8|1096.8|1096.8|1096|13878
1622724690000|2021-06-03 12:51:30|1096.6||1096.4||1096.6||1096.4||0
1622724730000|2021-06-03 12:52:10|1095.8|1095.6|1096.2|1095.6|1096.4|1095.8|1095.8|1095.4|7912
1622724740000|2021-06-03 12:52:20||1095.8||1095.6||1095.8||1095.6|0
1622724750000|2021-06-03 12:52:30||1095.4||1095.4||1095.4||1095.4|0
1622724780000|2021-06-03 12:53:00|1096.8|1095.6|1096.8|1096|1097.2|1096.2|1096.2|1095.6|4862
1622724790000|2021-06-03 12:53:10|1096.6|1095.8|1096.4|1095.8|1096.6|1095.8|1096.4|1095.8|0
1622724800000|2021-06-03 12:53:20|1096|1095.6|1096|1095.6|1096|1095.6|1095.8|1095.4|1145
1622724810000|2021-06-03 12:53:30|1095.8|1095.4|1095.6|1095|1095.8|1095.4|1095.6|1095|0
1622724820000|2021-06-03 12:53:40||1094.8||1094.8||1094.8||1094.8|0
1622724830000|2021-06-03 12:53:50|1095.4|1094.6|1095.4|1094.6|1095.4|1094.6|1095.4|1094.6|0
1622724850000|2021-06-03 12:54:10|1095.2||1095.2||1095.2||1095.2||0
1622724870000|2021-06-03 12:54:30|1095.8|1094.8|1096|1095|1096|1095|1095.8|1094.8|4000
1622724880000|2021-06-03 12:54:40||1095.2||1095.2||1095.2||1095.2|0
1622724890000|2021-06-03 12:54:50|1095.8|1095|1095.4|1094.8|1095.8|1095|1095.4|1094.8|0
1622724900000|2021-06-03 12:55:00|1095.2|1094.6|1095.4|1094.6|1095.4|1094.6|1095.2|1094.6|0
1622724910000|2021-06-03 12:55:10|1095.6||1095.4||1095.6||1095.4||0
1622724930000|2021-06-03 12:55:30|1095.2|1094.8|1095.4|1094.6|1095.6|1094.8|1094.8|1094.6|4402
1622724940000|2021-06-03 12:55:40|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095.2|1094.6|0
1622724980000|2021-06-03 12:56:20|1095.4|1094.8|1095.8|1095|1096|1095.4|1095.2|1094.8|1883
1622724990000|2021-06-03 12:56:30|1095.6|1094.8|1095.6|1094.6|1095.6|1094.8|1095.6|1094.6|0
1622725010000|2021-06-03 12:56:50|1095.2|1094.2|1094.4|1093.6|1095.2|1094.2|1094.4|1093.6|450
1622725020000|2021-06-03 12:57:00||1093.8||1093.8||1093.8||1093.8|150
1622725110000|2021-06-03 12:58:30|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|1094.2|1093.6|0
1622725140000|2021-06-03 12:59:00||1093.8||1093.8||1093.8||1093.8|0
1622725150000|2021-06-03 12:59:10|1094.4|1094|1094.8|1094|1095.2|1094.2|1094.4|1094|623
1622725160000|2021-06-03 12:59:20|1094.6|1093.8|1094.2|1093.4|1094.6|1093.8|1094.2|1093.4|483
1622725170000|2021-06-03 12:59:30|1094|1093.2|1094|1093.2|1094|1093.2|1094|1093.2|0
1622725200000|2021-06-03 13:00:00||1093.4||1093.4||1093.4||1093.4|0
1622725210000|2021-06-03 13:00:10|1094.2|1093.6|1093.6|1093|1094.4|1093.6|1093.6|1093|346
1622725230000|2021-06-03 13:00:30|1093.8|1093.2|1094.6|1093.8|1094.6|1093.8|1093.8|1093.2|1003
1622725250000|2021-06-03 13:00:50|1094.8|1094|1095|1094|1095|1094|1094.8|1094|70
1622725260000|2021-06-03 13:01:00|1094.8||1094.8||1094.8||1094.8||0
1622725270000|2021-06-03 13:01:10|1094.6|1093.8|1094.6|1094|1094.6|1094|1094|1093.6|1194
1622725290000|2021-06-03 13:01:30|1094.8|1094.2|1095.2|1094.6|1095.2|1094.6|1094.8|1094.2|0
1622725300000|2021-06-03 13:01:40|1095.4|1094.4|1095.2|1094.4|1095.4|1094.6|1095.2|1094.4|0
1622725310000|2021-06-03 13:01:50|1095|1094.2|1095|1094.2|1095|1094.2|1095|1094.2|0
1622725320000|2021-06-03 13:02:00|1095.2||1095.2||1095.2||1095.2||0
1622725340000|2021-06-03 13:02:20|1095|1094|1094.8|1094|1095|1094|1094.8|1094|0
1622725350000|2021-06-03 13:02:30|1094.6|1093.8|1094.2|1093.4|1094.6|1093.8|1094|1093.4|490
1622725360000|2021-06-03 13:02:40|1094|1094|1093.8|1093.4|1094|1094|1093.8|1093.4|100
1622725370000|2021-06-03 13:02:50||1093.2||1093.2||1093.2||1093.2|0
1622725380000|2021-06-03 13:03:00||1093.4||1093.4||1093.4||1093.4|0
1622725390000|2021-06-03 13:03:10||1093.2||1093.2||1093.2||1093.2|0
1622725420000|2021-06-03 13:03:40|1093.6||1093.6||1093.6||1093.6||0
1622725450000|2021-06-03 13:04:10||1093.4||1093.4||1093.4||1093.4|0
1622725460000|2021-06-03 13:04:20|1093.8|1093.6|1093.8|1093.6|1093.8|1093.6|1093.6|1093.4|1050
1622725470000|2021-06-03 13:04:30|1094|1093.8|1094.2|1093.8|1094.4|1093.8|1094|1093.8|1466
1622725480000|2021-06-03 13:04:40|1094.4|1094|1094.6|1094|1094.8|1094|1094.4|1094|376
1622725490000|2021-06-03 13:04:50||1094.2||1094.2||1094.2||1094.2|0
1622725500000|2021-06-03 13:05:00|1094.8|1094.4|1094.6|1094.2|1095|1094.4|1094.6|1094.2|442
1622725530000|2021-06-03 13:05:30|1094.8|1094.4|1095.2|1094.6|1095.4|1094.8|1094.8|1094.4|899
1622725540000|2021-06-03 13:05:40|1095.4|1094.8|1095.4|1094.8|1095.6|1094.8|1095.4|1094.8|0
1622725550000|2021-06-03 13:05:50|1095.6|1095|1095.4|1094.6|1095.6|1095|1095.2|1094.6|137
1622725560000|2021-06-03 13:06:00||1094.8||1094.8||1094.8||1094.8|0
1622725570000|2021-06-03 13:06:10||1095||1095||1095||1095|0
1622725590000|2021-06-03 13:06:30||1094.8||1094.8||1094.8||1094.8|0
1622725600000|2021-06-03 13:06:40|1095.2|1094.6|1095.4|1094.6|1095.4|1094.6|1095.2|1094.6|0
1622725610000|2021-06-03 13:06:50|1095.2|1094.4|1094.4|1094|1095.2|1094.4|1094.4|1094|1128
1622725620000|2021-06-03 13:07:00|1094.6|1094.2|1095|1094.4|1095|1094.4|1094.6|1094.2|608
1622725640000|2021-06-03 13:07:20|1095.2||1095.2||1095.2||1095.2||0
1622725650000|2021-06-03 13:07:30||1094.6||1094.6||1094.6||1094.6|0
1622725690000|2021-06-03 13:08:10|1095.4|1094.4|1095.2|1094.4|1095.4|1094.4|1095.2|1094.4|0
1622725700000|2021-06-03 13:08:20|1095.4|1094.6|1095.4|1094.8|1095.6|1094.8|1095.2|1094.6|0
1622725720000|2021-06-03 13:08:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1622725730000|2021-06-03 13:08:50||1094.8||1094.8||1094.8||1094.8|0
1622725740000|2021-06-03 13:09:00|1095.4|1094.6|1095|1094.4|1095.4|1094.6|1095|1094.4|303
1622725760000|2021-06-03 13:09:20|1095.2|1094.6|1095.2|1094.8|1095.4|1095|1095.2|1094.6|438
1622725770000|2021-06-03 13:09:30||1094.6||1094.6||1094.6||1094.6|0
1622725790000|2021-06-03 13:09:50||1094.4||1094.6||1094.6||1094.4|0
1622725810000|2021-06-03 13:10:10|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|148
1622725840000|2021-06-03 13:10:40|1095.6|1095|1095.2|1094.6|1095.8|1095|1095.2|1094.6|2090
1622725850000|2021-06-03 13:10:50||1094.4||1094.4||1094.4||1094.4|0
1622725870000|2021-06-03 13:11:10|1095||1095||1095||1095||0
1622725890000|2021-06-03 13:11:30|1095.2|1094.6|1095|1094.4|1095.4|1094.6|1094.8|1094.4|1615
1622725910000|2021-06-03 13:11:50|1094.8|1094.2|1094.6|1093.8|1094.8|1094.2|1094.6|1093.8|1998
1622725920000|2021-06-03 13:12:00|1094.4||1094.4||1094.4||1094.4||0
1622725930000|2021-06-03 13:12:10|1094.6|1094|1095.4|1094.6|1095.4|1094.6|1094.6|1094|396
1622725950000|2021-06-03 13:12:30|1095.2||1095.2||1095.2||1095.2||0
1622725960000|2021-06-03 13:12:40|1095.4|1094.8|1095.4|1094.8|1095.4|1095|1095|1094.8|800
1622725980000|2021-06-03 13:13:00|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095|1094.4|799
1622725990000|2021-06-03 13:13:10||1094.8||1094.6||1094.8||1094.6|0
1622726020000|2021-06-03 13:13:40|||||||||10
1622726030000|2021-06-03 13:13:50||1094.4||1094.4||1094.4||1094.4|0
1622726050000|2021-06-03 13:14:10|1095||1095||1095||1095||300
1622726090000|2021-06-03 13:14:50|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1094|242
1622726120000|2021-06-03 13:15:20||1094.2||1094.2||1094.2||1094.2|0
1622726130000|2021-06-03 13:15:30|1094.8|1094.4|1094.8|1094.2|1094.8|1094.4|1094.8|1094.2|525
1622726160000|2021-06-03 13:16:00|1094.6||1094.6||1094.6||1094.4||0
1622726170000|2021-06-03 13:16:10|1094.4|1094|1094.8|1094.2|1094.8|1094.4|1094.4|1094|2354
1622726190000|2021-06-03 13:16:30||1094||1094||1094||1094|0
1622726200000|2021-06-03 13:16:40|1094.6||1094.6||1094.6||1094.6||0
1622726210000|2021-06-03 13:16:50|1094.4||1094.4||1094.4||1094.4||45
1622726220000|2021-06-03 13:17:00|1094.2|1093.8|1094|1093.4|1094.2|1093.8|1094|1093.4|1285
1622726230000|2021-06-03 13:17:10|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1093.8|1093.2|1300
1622726240000|2021-06-03 13:17:20||1093.4||1093.4||1093.4||1093.4|0
1622726260000|2021-06-03 13:17:40|1094|1093.6|1094.2|1093.8|1094.4|1093.8|1094|1093.6|112
1622726270000|2021-06-03 13:17:50|1094.4|1094|1094.2|1093.8|1094.4|1094|1094.2|1093.8|178
1622726280000|2021-06-03 13:18:00|1094.4|1094|1094.6|1094|1094.6|1094.2|1094.4|1094|343
1622726300000|2021-06-03 13:18:20||1094.2||1094||1094.2||1094|0
1622726320000|2021-06-03 13:18:40||1094.2||1094||1094.2||1094|0
1622726340000|2021-06-03 13:19:00|1094.8|1094.2|1095|1094.6|1095|1094.6|1094.8|1094.2|501
1622726350000|2021-06-03 13:19:10||1094.4||1094.6||1094.6||1094.4|0
1622726360000|2021-06-03 13:19:20|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095.2|1094.6|901
1622726370000|2021-06-03 13:19:30|1095||1095.2||1095.2||1095||300
1622726390000|2021-06-03 13:19:50|1095|1094.8|1094.8|1094.2|1095|1094.8|1094.6|1094|54
1622726400000|2021-06-03 13:20:00|1095|1094.4|1095.6|1095|1095.6|1095.2|1095|1094.4|988
1622726410000|2021-06-03 13:20:10||1095.2||1095.4||1095.4||1095.2|300
1622726420000|2021-06-03 13:20:20|||||||||796
1622726430000|2021-06-03 13:20:30|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|0
1622726440000|2021-06-03 13:20:40|1096|1095.4|1096|1095.4|1096|1095.4|1096|1095.4|0
1622726460000|2021-06-03 13:21:00|1095.8|1095.2|1095.8|1095.2|1095.8|1095.2|1095.6|1095|400
1622726490000|2021-06-03 13:21:30|1095.6||1095.6||1095.6||1095.6||0
1622726520000|2021-06-03 13:22:00||1095||1095||1095||1095|0
1622726530000|2021-06-03 13:22:10|1095.4|1094.8|1095.2|1094.4|1095.4|1094.8|1095.2|1094.4|0
1622726540000|2021-06-03 13:22:20|1095|1094.2|1094.8|1094.2|1095|1094.2|1094.8|1094.2|0
1622726570000|2021-06-03 13:22:50|1095|1094.4|1095.2|1094.8|1095.2|1094.8|1095|1094.4|1874
1622726580000|2021-06-03 13:23:00||1094.6||1094.8||1094.8||1094.6|110
1622726590000|2021-06-03 13:23:10|1095.4|1095|1095.8|1095.2|1095.8|1095.2|1095.4|1095|446
1622726620000|2021-06-03 13:23:40|1095.6||1095.8||1095.8||1095.6||0
1622726630000|2021-06-03 13:23:50|1095.6||1095.6||1095.6||1095.6||0
1622726640000|2021-06-03 13:24:00|1095.8|1095.4|1096|1095.4|1096|1095.4|1095.8|1095.4|0
1622726660000|2021-06-03 13:24:20|1096.2||1096.2||1096.2||1096.2||0
1622726670000|2021-06-03 13:24:30|1096.4|1095.6|1096.4|1095.6|1096.6|1095.6|1096.4|1095.6|0
1622726700000|2021-06-03 13:25:00|1096.2|1095.8|1096.8|1096.2|1096.8|1096.2|1096.2|1095.8|598
1622726720000|2021-06-03 13:25:20|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|15
1622726730000|2021-06-03 13:25:30|1096.6|1096.4|1096.6|1096|1096.6|1096.4|1096.4|1096|1221
1622726740000|2021-06-03 13:25:40|1096.4|1095.8|1096|1095.4|1096.4|1095.8|1096|1095.4|458
1622726750000|2021-06-03 13:25:50|1095.8|1095.2|1095.4|1094.8|1095.8|1095.2|1095.4|1094.8|0
1622726760000|2021-06-03 13:26:00|1095.2|1094.6|1095.2|1094.6|1095.2|1094.6|1095.2|1094.4|0
1622726770000|2021-06-03 13:26:10|1095|1094.4|1095.2|1094.4|1095.2|1094.6|1095|1094.4|0
1622726790000|2021-06-03 13:26:30|1095|1094.2|1094.6|1094|1095|1094.2|1094.6|1094|0
1622726800000|2021-06-03 13:26:40|1094.8||1094.8||1094.8||1094.8||0
1622726810000|2021-06-03 13:26:50||1094.2||1094.2||1094.2||1094.2|0
1622726820000|2021-06-03 13:27:00|1094.6|1094|1094.8|1094|1094.8|1094|1094.6|1094|0
1622726830000|2021-06-03 13:27:10|1094.6|1094.2|1094.4|1093.8|1094.6|1094.2|1094.4|1093.8|717
1622726870000|2021-06-03 13:27:50||1094||1094||1094||1093.8|532
1622726880000|2021-06-03 13:28:00|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|1094.6|1094.2|456
1622726900000|2021-06-03 13:28:20|1094.4|1094|1094.6|1094|1094.6|1094|1094.4|1094|486
1622726910000|2021-06-03 13:28:30|1094.8|1094.2|1094.8|1094.2|1094.8|1094.6|1094.8|1094.2|708
1622726920000|2021-06-03 13:28:40||1094||1094.2||1094.2||1094|0
1622726930000|2021-06-03 13:28:50|1095|1094.6|1095.8|1095|1095.8|1095|1095|1094.6|726
1622726940000|2021-06-03 13:29:00||1095.2||1095||1095.2||1095|0
1622726960000|2021-06-03 13:29:20|1095.6|1094.8|1095|1094.2|1095.6|1094.8|1095|1094.2|488
1622726970000|2021-06-03 13:29:30|1094.8|1094|1094.8|1094|1094.8|1094|1094.8|1094|0
1622726980000|2021-06-03 13:29:40|1094.6||1094.6||1094.6||1094.6||0
1622726990000|2021-06-03 13:29:50|1094.8||1094.8||1094.8||1094.8||0
1622727000000|2021-06-03 13:30:00|1095|1094.2|1095|1094.4|1095|1094.4|1094.8|1094.2|0
1622727020000|2021-06-03 13:30:20||1094.6||1094.4||1094.6||1094.4|0
1622727040000|2021-06-03 13:30:40|1094.8|1094.2|1095.6|1095|1095.8|1095|1094.6|1094.2|10467
1622727060000|2021-06-03 13:31:00|1096|1094.8|1096.4|1095.4|1096.8|1096.2|1095.6|1094.8|756
1622727070000|2021-06-03 13:31:10|1096.2||1096.4||1096.4||1096.2||0
1622727080000|2021-06-03 13:31:20||1095.6||1095.6||1095.8||1095.6|0
1622727090000|2021-06-03 13:31:30|1096.2|1095.4|1096|1095.2|1096.2|1095.4|1095.8|1095.2|0
1622727100000|2021-06-03 13:31:40|1095.8|1095|1095.6|1094.8|1095.8|1095.2|1095.4|1094.6|2144
1622727130000|2021-06-03 13:32:10|1095.4|1094.6|1095|1094.6|1095.4|1094.6|1094.8|1094.6|102
1622727140000|2021-06-03 13:32:20|1094.8|1094.4|1094.8|1094.2|1095.4|1094.6|1094.8|1093.8|1523
1622727150000|2021-06-03 13:32:30|1094.6||1094.6||1094.6||1094.6||0
1622727160000|2021-06-03 13:32:40|1094.4|1094|1094|1093.4|1094.6|1094|1093.8|1093.2|989
1622727170000|2021-06-03 13:32:50|1094.2||1093.8||1094.2||1093.8||0
1622727180000|2021-06-03 13:33:00|1094|1093.6|1094.2|1093.8|1094.2|1093.8|1094|1093.6|346
1622727190000|2021-06-03 13:33:10|1094.4|1094|1094.6|1094.2|1094.8|1094.2|1094.4|1094|301
1622727200000|2021-06-03 13:33:20|1094.8|1094.4|1095.6|1094.8|1095.6|1094.8|1094.8|1094.4|550
1622727210000|2021-06-03 13:33:30|1095.8|1095|1095.4|1094.6|1096|1095.4|1095.4|1094.6|0
1622727240000|2021-06-03 13:34:00||1094.8||1094.6||1094.8||1094.6|0
1622727250000|2021-06-03 13:34:10|1095.2|1094.4|1095.2|1094.4|1095.2|1094.4|1095.2|1094.4|0
1622727260000|2021-06-03 13:34:20|1095|1094.2|1095|1094.2|1095|1094.2|1095|1094.2|0
1622727270000|2021-06-03 13:34:30|1094.8|1094|1094.8|1094|1094.8|1094|1094.8|1094|0
1622727280000|2021-06-03 13:34:40|1095|1094.2|1095|1094.2|1095|1094.2|1095|1094.2|0
1622727290000|2021-06-03 13:34:50|1095.2|1094.4|1095.6|1094.8|1095.6|1094.8|1095.2|1094.4|2069
1622727300000|2021-06-03 13:35:00||1095||1095.2||1095.2||1095|0
1622727310000|2021-06-03 13:35:10||1095||1095.2||1095.2||1095|0
1622727320000|2021-06-03 13:35:20|1095.4|1095|1094.8|1094|1095.4|1095|1094.8|1094|536
1622727330000|2021-06-03 13:35:30||1094.2||1094||1094.2||1094|0
1622727350000|2021-06-03 13:35:50|1094.6|1094.2|1094.4|1093.8|1094.8|1094.2|1094.4|1093.6|80
1622727360000|2021-06-03 13:36:00||1094||1093.8||1094||1093.8|0
1622727420000|2021-06-03 13:37:00|1094.6|1094|1094.6|1093.8|1094.6|1094.2|1094.6|1093.8|395
1622727430000|2021-06-03 13:37:10|1094.4|1094|1094.4|1093.8|1094.4|1094|1094|1093.4|1039
1622727450000|2021-06-03 13:37:30||1093.6||1093.6||1093.6||1093.6|0
1622727460000|2021-06-03 13:37:40|1094.2|1093.8|1093.8|1093.2|1094.2|1093.8|1093.8|1093.2|792
1622727470000|2021-06-03 13:37:50|||||||||13
1622727480000|2021-06-03 13:38:00|1093.6|1093.4|1093|1092.6|1093.6|1093.4|1093|1092.6|8120
1622727490000|2021-06-03 13:38:10|1092.8|1092.4|1092.6|1092|1092.8|1092.4|1092.2|1092|1256
1622727500000|2021-06-03 13:38:20|1092.4|1091.8|1092|1091.2|1092.4|1091.8|1091.8|1091.2|7477
1622727510000|2021-06-03 13:38:30|1091.8|1091|1091.2|1090.6|1091.8|1091|1090.8|1090.2|38266
1622727520000|2021-06-03 13:38:40|1091.4|1090.8|1091.8|1091.2|1091.8|1091.4|1091.4|1090.8|2096
1622727530000|2021-06-03 13:38:50|1091.6|1091.4|1091.8|1091.4|1091.8|1091.6|1091.6|1091.2|267
1622727540000|2021-06-03 13:39:00|1092|1091.6|1092.2|1091.6|1092.4|1091.6|1092|1091.6|1383
1622727560000|2021-06-03 13:39:20|1092.4|1091.4|1091.6|1091|1092.4|1091.6|1091.6|1091|1234
1622727570000|2021-06-03 13:39:30|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|218
1622727580000|2021-06-03 13:39:40|1091.6||1091.8||1091.8||1091.6||0
1622727600000|2021-06-03 13:40:00|1091.6||1091.6||1091.8||1091.6||0
1622727610000|2021-06-03 13:40:10|1091.8|1091.4|1092|1091.2|1092.4|1091.8|1091.8|1091|1182
1622727620000|2021-06-03 13:40:20|1092.2||1092.2||1092.2||1092.2||0
1622727640000|2021-06-03 13:40:40|||||||||100
1622727670000|2021-06-03 13:41:10|1092|1091|1091.4|1090.6|1092|1091|1091|1090.4|1413
1622727680000|2021-06-03 13:41:20|1091.6|1090.8|1091.2|1090.4|1091.6|1091|1091.2|1090.4|0
1622727690000|2021-06-03 13:41:30|1091|1090.2|1090.8|1090.2|1091|1090.2|1090.8|1090.2|0
1622727700000|2021-06-03 13:41:40|1091|1090.4|1090.8|1090.2|1091.2|1090.6|1090.8|1090.2|7
1622727710000|2021-06-03 13:41:50|1091||1091||1091||1090.6||0
1622727720000|2021-06-03 13:42:00|1090.8||1090.8||1090.8||1090.8||0
1622727730000|2021-06-03 13:42:10|1090.6|1090|1089.6|1089|1090.6|1090|1089.6|1088.6|10208
1622727750000|2021-06-03 13:42:30|1089.8|1089.2|1089.2|1088.4|1089.8|1089.4|1089.2|1088.4|6007
1622727760000|2021-06-03 13:42:40|1089||1089||1089||1089||0
1622727770000|2021-06-03 13:42:50|1088.8|1088.2|1089.2|1088.4|1089.2|1088.4|1088.2|1087.2|4099
1622727790000|2021-06-03 13:43:10|1088.8|1088.6|1089.6|1088.6|1089.6|1088.6|1088.8|1088.4|1514
1622727800000|2021-06-03 13:43:20|1089.2|1088.8|1089.4|1088.8|1089.6|1089|1089.2|1088.8|1893
1622727810000|2021-06-03 13:43:30|1089.2|1089.2|1089.4|1089|1089.4|1089.2|1089.2|1088.8|771
1622727850000|2021-06-03 13:44:10|1089.2|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.8|184
1622727860000|2021-06-03 13:44:20|1089.2|1088.6|1088.8|1088.2|1089.2|1088.6|1088.8|1088|910
1622727870000|2021-06-03 13:44:30|1089|1088.4|1089.2|1088.4|1089.2|1088.4|1089|1088.4|312
1622727890000|2021-06-03 13:44:50|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|0
1622727900000|2021-06-03 13:45:00|1089.2||1089||1089.4||1089||10
1622727930000|2021-06-03 13:45:30|1089.2|1088.8|1090|1089.4|1090|1089.4|1089.2|1088.8|1380
1622727940000|2021-06-03 13:45:40|1090.2|1089.6|1091.2|1090.2|1091.2|1090.2|1090.2|1089.6|524
1622727950000|2021-06-03 13:45:50|1090.6||1090.6||1090.6||1090.6||0
1622727960000|2021-06-03 13:46:00||1090||1090||1090||1090|0
1622727970000|2021-06-03 13:46:10|1090.8|1090.2|1091.4|1090.4|1091.4|1090.4|1090.8|1090.2|607
1622727980000|2021-06-03 13:46:20|1091.6||1091.4||1091.6||1091.4||0
1622727990000|2021-06-03 13:46:30|1091.6||1091.4||1091.6||1091.4||0
1622728000000|2021-06-03 13:46:40|1091.6|1090.6|1092|1091.2|1092.2|1091.2|1091.6|1090.6|1000
1622728010000|2021-06-03 13:46:50|1091.6|1091|1091.2|1090.4|1091.6|1091.2|1091.2|1090.4|925
1622728020000|2021-06-03 13:47:00|1091|1090.2|1090.6|1090|1091|1090.2|1090.6|1090|0
1622728030000|2021-06-03 13:47:10|1090.8||1090.8||1090.8||1090.8||0
1622728080000|2021-06-03 13:48:00|1090.6||1090.4||1090.6||1090.4||0
1622728090000|2021-06-03 13:48:10|1090.6|1089.6|1090.6|1089.8|1090.6|1090.2|1090.4|1089.4|3506
1622728100000|2021-06-03 13:48:20|1090.8|1090|1090.8|1090.2|1090.8|1090.2|1090.8|1090|0
1622728110000|2021-06-03 13:48:30|1090.6|1090|1090.6|1090.2|1090.6|1090.2|1090.4|1089.8|9
1622728120000|2021-06-03 13:48:40||1090||1090||1090||1090|0
1622728130000|2021-06-03 13:48:50|1090.4||1090.6||1090.6||1090.2||0
1622728140000|2021-06-03 13:49:00|1090.4|1089.8|1090.2|1089.4|1090.4|1089.8|1090.2|1089.4|803
1622728150000|2021-06-03 13:49:10|1090|1089.2|1089.4|1088.6|1090|1089.2|1089.4|1088.6|0
1622728160000|2021-06-03 13:49:20||1088.8||1088.8||1088.8||1088.8|0
1622728170000|2021-06-03 13:49:30|||||||||88
1622728180000|2021-06-03 13:49:40||1089||1089||1089||1089|0
1622728190000|2021-06-03 13:49:50|1089.2||1089.2||1089.2||1089.2||0
1622728200000|2021-06-03 13:50:00|1089.4||1089.4||1089.4||1089.2||0
1622728220000|2021-06-03 13:50:20|1089.2|1089.2|1089.4|1089|1089.8|1089.2|1089.2|1089|2484
1622728230000|2021-06-03 13:50:30|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.6|1010
1622728240000|2021-06-03 13:50:40|1089||1089||1089||1089||0
1622728250000|2021-06-03 13:50:50|1088.8|1088.4|1088.4|1088|1088.8|1088.4|1088.4|1088|305
1622728270000|2021-06-03 13:51:10|1088.2|1087.8|1087.8|1087.4|1088.2|1087.8|1087.8|1087.4|509
1622728280000|2021-06-03 13:51:20|1088|1087.6|1088.2|1087.6|1088.2|1087.6|1088|1087.6|187
1622728290000|2021-06-03 13:51:30|1088.4|1088|1088.8|1088.2|1088.8|1088.2|1088.2|1088|182
1622728310000|2021-06-03 13:51:50|1089|1088.4|1088.4|1088|1089|1088.4|1088.4|1088|0
1622728320000|2021-06-03 13:52:00|1088.6|1088.2|1088.6|1088.2|1088.8|1088.2|1088.6|1088.2|0
1622728330000|2021-06-03 13:52:10||1088||1088.2||1088.2||1088|15
1622728350000|2021-06-03 13:52:30|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.4|1506
1622728360000|2021-06-03 13:52:40|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.6|2005
1622728370000|2021-06-03 13:52:50|1089.6|1089|1089.2|1088.6|1089.6|1089.2|1088.8|1088.6|1688
1622728380000|2021-06-03 13:53:00|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|0
1622728390000|2021-06-03 13:53:10|1089.6|1089|1089.8|1089|1090|1089.4|1089.6|1088.8|1517
1622728410000|2021-06-03 13:53:30|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1622728420000|2021-06-03 13:53:40|1089.8|1089.2|1088.8|1088.2|1089.8|1089.2|1088.8|1088.2|2793
1622728430000|2021-06-03 13:53:50|1089||1088.8||1089||1088.8||0
1622728450000|2021-06-03 13:54:10|1089|1088.4|1089.8|1089|1089.8|1089|1089|1088.4|1857
1622728460000|2021-06-03 13:54:20|1089.6|1088.8|1089.2|1088.6|1089.6|1088.8|1089.2|1088.6|1609
1622728470000|2021-06-03 13:54:30|1089|1088.4|1088.6|1088|1089|1088.4|1088.6|1088|859
1622728480000|2021-06-03 13:54:40|1088.4|1087.8|1088|1087.4|1088.6|1087.8|1088|1087|447
1622728490000|2021-06-03 13:54:50|1088.2|1087.6|1089|1088.6|1089|1088.6|1088.2|1087.6|1024
1622728500000|2021-06-03 13:55:00|1088.8|1088.4|1088.8|1088.2|1089|1088.4|1088.6|1088|4437
1622728510000|2021-06-03 13:55:10|1088.6||1088.6||1088.6||1088.6||0
1622728520000|2021-06-03 13:55:20|1088.4|1088|1088.2|1087.8|1088.6|1088.2|1088.2|1087.8|448
1622728530000|2021-06-03 13:55:30|1088.4|1088|1088.6|1088|1088.6|1088|1088.4|1088|1076
1622728540000|2021-06-03 13:55:40|1088.8|1088.2|1088.8|1088.2|1089|1088.4|1088.8|1088.2|0
1622728550000|2021-06-03 13:55:50|1089|1088.4|1089.4|1088.6|1089.4|1088.8|1089|1088.4|309
1622728560000|2021-06-03 13:56:00|1089.2|1088.8|1089.2|1088.6|1089.2|1088.8|1089|1088.4|9
1622728570000|2021-06-03 13:56:10|1089.4|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|100
1622728590000|2021-06-03 13:56:30|1089||1089||1089||1089||0
1622728600000|2021-06-03 13:56:40|1089.2|1088.4|1089.4|1088.6|1089.6|1089.2|1089|1088.4|13718
1622728620000|2021-06-03 13:57:00|1089.2||1089.2||1089.2||1089.2||0
1622728630000|2021-06-03 13:57:10|1089|1088.4|1089.4|1088.8|1089.4|1088.8|1089|1088.4|1182
1622728640000|2021-06-03 13:57:20|1089.6|1089|1090|1089.2|1090|1089.4|1089.4|1088.8|1189
1622728650000|2021-06-03 13:57:30|1089.8|1089|1089.4|1088.8|1089.8|1089|1089.4|1088.8|879
1622728660000|2021-06-03 13:57:40|1089.6|1089|1089.8|1089.2|1089.8|1089.2|1089.6|1089|0
1622728670000|2021-06-03 13:57:50|1090||1090||1090||1090||0
1622728690000|2021-06-03 13:58:10||1089.4||1089.4||1089.4||1089.4|0
1622728700000|2021-06-03 13:58:20|1090.2|1089.6|1090.4|1089.6|1090.4|1089.6|1090.2|1089.6|289
1622728710000|2021-06-03 13:58:30|1090.6||1090.4||1090.6||1090.4||0
1622728730000|2021-06-03 13:58:50|1090.6|1089.8|1090.6|1089.8|1090.8|1090.2|1090.6|1089.8|6
1622728740000|2021-06-03 13:59:00|1090.4|1089.6|1090.2|1089.4|1090.4|1089.6|1090.2|1089.4|100
1622728750000|2021-06-03 13:59:10|1090|1090|1089.8|1089.2|1090|1090|1089.8|1089.2|703
1622728760000|2021-06-03 13:59:20|1090||1090||1090||1090||0
1622728770000|2021-06-03 13:59:30|1090.2|1089.4|1090.2|1089.4|1090.2|1089.4|1090.2|1089.4|0
1622728780000|2021-06-03 13:59:40|1090.4|1089.2|1090.2|1089.4|1090.4|1089.4|1090.2|1089.2|345
1622728800000|2021-06-03 14:00:00|1090|1089.2|1090.2|1089.2|1090.2|1089.2|1090|1089.2|550
1622728810000|2021-06-03 14:00:10|1090.4|1089.4|1090.4|1089.8|1090.4|1089.8|1090.4|1089.4|243
1622728820000|2021-06-03 14:00:20|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.4|1089.8|849
1622728840000|2021-06-03 14:00:40|1090.6|1090|1090.8|1090|1091.2|1090.6|1090.6|1090|1182
1622728850000|2021-06-03 14:00:50|1091|1090.2|1091|1090.2|1091|1090.2|1090.8|1090.2|450
1622728860000|2021-06-03 14:01:00|1091.2|1090.4|1091.6|1091|1091.6|1091.4|1091.2|1090.4|831
1622728870000|2021-06-03 14:01:10||1090.8||1090.8||1090.8||1090.8|0
1622728880000|2021-06-03 14:01:20|1091.4|1090.6|1091.2|1090.4|1091.4|1090.6|1091.2|1090.4|0
1622728890000|2021-06-03 14:01:30|1091|1090.2|1090.8|1090.2|1091.2|1090.4|1090.8|1090.2|0
1622728900000|2021-06-03 14:01:40|1091||1091||1091||1091||0
1622728910000|2021-06-03 14:01:50|1090.8|1090.4|1091.2|1090.4|1091.2|1090.4|1090.8|1090.4|0
1622728940000|2021-06-03 14:02:20|1091.4|1090.6|1091.4|1090.6|1091.6|1091.2|1091.4|1090.6|1200
1622728950000|2021-06-03 14:02:30|1091.6|1090.8|1091.4|1090.6|1091.6|1091|1091.4|1090.6|0
1622728960000|2021-06-03 14:02:40|1091.2|1090.4|1090.8|1090|1091.2|1090.4|1090.6|1090|2758
1622728970000|2021-06-03 14:02:50|1090.6|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|0
1622728980000|2021-06-03 14:03:00|1090.6|1090|1090.6|1089.8|1090.6|1090|1090.6|1089.8|0
1622728990000|2021-06-03 14:03:10|1090.8|1090|1090.8|1090|1090.8|1090|1090.8|1090|0
1622729000000|2021-06-03 14:03:20|1091|1090.2|1091.4|1090.6|1091.4|1090.8|1091|1090.2|0
1622729010000|2021-06-03 14:03:30|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|0
1622729020000|2021-06-03 14:03:40|1091.2|1090.6|1091.2|1090.4|1091.2|1090.6|1091|1090.4|528
1622729040000|2021-06-03 14:04:00|1091||1091||1091||1091||0
1622729060000|2021-06-03 14:04:20|1091.2|1090.6|1091.6|1091|1091.8|1091|1091.2|1090.6|608
1622729070000|2021-06-03 14:04:30|1091.4|1090.8|1091.2|1090.6|1091.4|1090.8|1091.2|1090.6|11
1622729080000|2021-06-03 14:04:40|1091|1090.4|1091|1090.2|1091|1090.4|1091|1090.2|250
1622729090000|2021-06-03 14:04:50||1090.4||1090.2||1090.8||1090.2|6
1622729100000|2021-06-03 14:05:00||1090.4||1090.4||1090.6||1090.4|469
1622729110000|2021-06-03 14:05:10|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|1334
1622729120000|2021-06-03 14:05:20|1090.4|1089.8|1090.2|1089.8|1090.6|1090|1090|1089.8|129
1622729130000|2021-06-03 14:05:30|1090.4|1090|1090.4|1090|1090.4|1090|1090.4|1090|0
1622729140000|2021-06-03 14:05:40|1090.2|1089.8|1090|1089.8|1090.2|1089.8|1090|1089.8|181
1622729150000|2021-06-03 14:05:50|1090.2|1090|1089.8|1089.2|1090.4|1090|1089.6|1089.2|10110
1622729160000|2021-06-03 14:06:00|1090||1090||1090||1090||0
1622729170000|2021-06-03 14:06:10|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1622729180000|2021-06-03 14:06:20||1089.4||1089.2||1089.4||1089.2|0
1622729190000|2021-06-03 14:06:30|1089.6||1089.6||1089.6||1089.6||0
1622729210000|2021-06-03 14:06:50|1089.8|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|1375
1622729220000|2021-06-03 14:07:00||1089.2||1089.2||1089.2||1089.2|0
1622729230000|2021-06-03 14:07:10|1089.8||1089.8||1089.8||1089.8||0
1622729240000|2021-06-03 14:07:20|1090|1089.4|1090.2|1089.4|1090.4|1090|1090|1089.4|1160
1622729250000|2021-06-03 14:07:30|1090|1090|1090.2|1089.4|1090.4|1090|1090|1089.4|100
1622729260000|2021-06-03 14:07:40|1090||1090||1090||1090||0
1622729270000|2021-06-03 14:07:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|1000
1622729280000|2021-06-03 14:08:00|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1622729290000|2021-06-03 14:08:10|1090.2||1090.2||1090.2||1090.2||0
1622729340000|2021-06-03 14:09:00|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|0
1622729350000|2021-06-03 14:09:10|1090.4|1089.8|1090.6|1090|1091.6|1091.2|1090.4|1089.8|8088
1622729360000|2021-06-03 14:09:20|1090.4|1089.8|1090|1089.4|1090.4|1089.8|1090|1089.4|586
1622729380000|2021-06-03 14:09:40|1089.8|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|477
1622729390000|2021-06-03 14:09:50|1089.4|1089|1089.2|1088.6|1089.4|1089|1088.8|1088.6|616
1622729400000|2021-06-03 14:10:00|1089|1088.8|1089.2|1088.8|1089.2|1088.8|1089|1088.6|363
1622729410000|2021-06-03 14:10:10||1088.6||1088.6||1088.8||1088.6|0
1622729420000|2021-06-03 14:10:20|1089.4|1088.8|1090|1089.6|1090|1089.6|1089.4|1088.8|2458
1622729430000|2021-06-03 14:10:30|1089.8|1089.4|1089.4|1089|1089.8|1089.4|1089.4|1088.8|276
1622729440000|2021-06-03 14:10:40|1089.2|1088.8|1089|1088.6|1089.2|1088.8|1089|1088.6|0
1622729450000|2021-06-03 14:10:50|1088.8|1088.4|1088.6|1088|1088.8|1088.4|1088.4|1088|1476
1622729460000|2021-06-03 14:11:00|1088.8|1088.2|1089.2|1088.4|1089.2|1088.6|1088.8|1088.2|326
1622729470000|2021-06-03 14:11:10|1088.8|1088.2|1088|1087.4|1088.8|1088.2|1088|1087.4|4159
1622729480000|2021-06-03 14:11:20|1088.2|1087.6|1088.2|1087.6|1088.4|1088|1088.2|1087.6|275
1622729490000|2021-06-03 14:11:30|1088.4|1087.8|1088.8|1088.2|1088.8|1088.4|1088.2|1087.8|844
1622729500000|2021-06-03 14:11:40|1088.6||1088.6||1088.6||1088.6||0
1622729510000|2021-06-03 14:11:50|1088.8|1088|1088.6|1087.8|1088.8|1088.2|1088.4|1087.8|522
1622729520000|2021-06-03 14:12:00|1088.8|1088|1088.8|1087.8|1089|1088|1088.8|1087.8|0
1622729530000|2021-06-03 14:12:10|1088.6|1088.2|1088.6|1087.8|1088.6|1088.2|1088.4|1087.8|40
1622729540000|2021-06-03 14:12:20||1088||1088||1088||1088|0
1622729560000|2021-06-03 14:12:40|1088.4|1087.8|1088.2|1087.8|1088.4|1087.8|1088.2|1087.8|224
1622729570000|2021-06-03 14:12:50|1088.4||1088.4||1088.4||1088.4||0
1622729580000|2021-06-03 14:13:00|1088.6|1088|1088.4|1087.8|1088.6|1088.2|1088.4|1087.8|0
1622729590000|2021-06-03 14:13:10|1088.6||1088.4||1088.6||1088.4||0
1622729600000|2021-06-03 14:13:20|1088.2||1088.2||1088.2||1088.2||0
1622729610000|2021-06-03 14:13:30|1088|1087.6|1088.2|1087.8|1088.6|1088|1087.6|1087.2|3561
1622729630000|2021-06-03 14:13:50|1088|1087.6|1087.8|1087.2|1088|1087.6|1087.8|1087.2|367
1622729650000|2021-06-03 14:14:10|1087.6|1087|1087.6|1087|1087.6|1087|1087.4|1087|1000
1622729670000|2021-06-03 14:14:30|1087.8||1087.8||1087.8||1087.8||0
1622729690000|2021-06-03 14:14:50|1087.6||1087.8||1087.8||1087.6||0
1622729700000|2021-06-03 14:15:00|1088|1087.2|1087.8|1087.2|1088.2|1087.6|1087.8|1087.2|10
1622729710000|2021-06-03 14:15:10|1088|1087.4|1087.4|1087|1088|1087.4|1087.4|1087|433
1622729720000|2021-06-03 14:15:20|1087.2|1086.8|1087|1086.4|1087.4|1086.8|1087|1086.4|597
1622729730000|2021-06-03 14:15:30||1086.6||1086.6||1086.6||1086.6|0
1622729780000|2021-06-03 14:16:20|1087.2||1087.2||1087.2||1087.2||400
1622729830000|2021-06-03 14:17:10|1087||1087||1087||1087||0
1622729840000|2021-06-03 14:17:20||1086.8||1086.6||1086.8||1086.6|0
1622729870000|2021-06-03 14:17:50|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.2|1085.6|37830
1622729880000|2021-06-03 14:18:00|1087|1086.6|1086.6|1086.2|1087|1086.6|1086.6|1086|1586
1622729890000|2021-06-03 14:18:10|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|24
1622729900000|2021-06-03 14:18:20|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.8|1085.2|601
1622729910000|2021-06-03 14:18:30|1085.6||1085.6||1085.6||1085.6||0
1622729980000|2021-06-03 14:19:40|1085.4|1085|1085|1084.4|1085.4|1085|1085|1084.2|3872
1622729990000|2021-06-03 14:19:50|1085.2|1085|1085|1084.4|1085.2|1085|1085|1084.4|7500
1622730000000|2021-06-03 14:20:00|1085.2|1084.6|1085|1084.6|1085.4|1085|1085|1084.6|2253
1622730010000|2021-06-03 14:20:10||1084.4||1084.4||1084.4||1084.4|0
1622730030000|2021-06-03 14:20:30||1084.6||1084.6||1084.6||1084.6|100
1622730040000|2021-06-03 14:20:40|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|470
1622730050000|2021-06-03 14:20:50|1085|1084.6|1085|1084.6|1085|1084.6|1085|1084.6|0
1622730060000|2021-06-03 14:21:00||1084.4||1084.4||1084.4||1084.4|0
1622730090000|2021-06-03 14:21:30|1084.8|1084.2|1084.6|1084.2|1084.8|1084.2|1084.6|1084|0
1622730100000|2021-06-03 14:21:40||1084.4||1084.2||1084.4||1084.2|1313
1622730110000|2021-06-03 14:21:50||1084.4||1084.2||1084.4||1084.2|290
1622730120000|2021-06-03 14:22:00||1084.4||1084.2||1084.4||1084.2|591
1622730130000|2021-06-03 14:22:10|||||||||423
1622730140000|2021-06-03 14:22:20|1084.8|1084.4|1085|1084.6|1085|1084.6|1084.8|1084.4|2196
1622730160000|2021-06-03 14:22:40|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1085|1084.6|1734
1622730180000|2021-06-03 14:23:00|1085.2|1084.8|1085.8|1085.4|1086|1085.4|1085.2|1084.8|2050
1622730200000|2021-06-03 14:23:20|1085.6|1085.2|1085.2|1084.6|1085.6|1085.2|1085.2|1084.6|3917
1622730210000|2021-06-03 14:23:30|1085.4|1084.8|1085.8|1085|1085.8|1085.2|1085.2|1084.6|0
1622730220000|2021-06-03 14:23:40|1085.6|1084.8|1085.6|1084.8|1085.6|1084.8|1085.6|1084.8|0
1622730230000|2021-06-03 14:23:50|1085.4|1084.6|1085|1084.6|1085.4|1084.6|1085|1084.6|0
1622730240000|2021-06-03 14:24:00|1085.2|1084.8|1085.4|1084.8|1085.4|1085|1085.2|1084.8|337
1622730250000|2021-06-03 14:24:10|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1622730260000|2021-06-03 14:24:20|1085.8|1085.2|1086.4|1085.8|1086.6|1086|1085.6|1085.2|509
1622730270000|2021-06-03 14:24:30|1086.2||1086.2||1086.2||1086.2||0
1622730280000|2021-06-03 14:24:40||1085.6||1085.6||1085.6||1085.6|0
1622730290000|2021-06-03 14:24:50|1086.4|1085.8|1086.2|1085.6|1086.4|1086|1086.2|1085.6|800
1622730300000|2021-06-03 14:25:00|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.2|1085.6|0
1622730310000|2021-06-03 14:25:10|1086.2|1085.6|1086.2|1085.6|1086.2|1085.6|1086|1085.6|0
1622730330000|2021-06-03 14:25:30|1086|1085.4|1085.6|1085|1086|1085.4|1085.6|1085|327
1622730340000|2021-06-03 14:25:40|1085.4||1085.6||1085.6||1085.4||0
1622730350000|2021-06-03 14:25:50|1085.8|1085.2|1086.2|1085.6|1086.2|1085.6|1085.8|1085.2|513
1622730360000|2021-06-03 14:26:00|1086.4|1085.8|1086.2|1085.8|1086.4|1086|1086.2|1085.8|0
1622730370000|2021-06-03 14:26:10||1085.6||1085.6||1085.6||1085.6|0
1622730380000|2021-06-03 14:26:20|1086|1085.8|1085.4|1085|1086|1085.8|1085.4|1085|530
1622730390000|2021-06-03 14:26:30|1085.6|1085.2|1086|1085.4|1086|1085.4|1085.6|1085.2|229
1622730400000|2021-06-03 14:26:40|1085.4|1085.6|1085.6|1085|1085.8|1085.6|1085.4|1085|27131
1622730410000|2021-06-03 14:26:50|1085.8|1085.2|1085.8|1085.2|1086|1085.4|1085.6|1085.2|278
1622730420000|2021-06-03 14:27:00|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.6|1085|0
1622730430000|2021-06-03 14:27:10|1085.6|1085|1085|1084.4|1085.6|1085|1085|1084.4|1686
1622730450000|2021-06-03 14:27:30|1085.2||1085.2||1085.2||1085.2||0
1622730460000|2021-06-03 14:27:40|1085.4|1084.6|1084.8|1084.2|1085.4|1084.8|1084.8|1084.2|500
1622730470000|2021-06-03 14:27:50|1085|1084.4|1085|1084.4|1085|1084.6|1084.8|1084.4|787
1622730480000|2021-06-03 14:28:00|1085.2|1084.6|1086|1085.4|1086|1085.4|1085.2|1084.6|1081
1622730500000|2021-06-03 14:28:20|1085.8|1085.2|1085.6|1085|1085.8|1085.4|1085.6|1085|3065
1622730510000|2021-06-03 14:28:30||1085.2||1085.2||1085.2||1085.2|0
1622730520000|2021-06-03 14:28:40||1085||1085||1085||1085|0
1622730540000|2021-06-03 14:29:00||1085.2||1085.2||1085.2||1085.2|0
1622730550000|2021-06-03 14:29:10|1085.8|1085|1085.8|1085.2|1085.8|1085.6|1085.6|1085|1450
1622730560000|2021-06-03 14:29:20|1086|1085.8|1085.8|1085|1086|1085.8|1085.8|1085|4444
1622730570000|2021-06-03 14:29:30||1085.2||1085.2||1085.6||1085.2|0
1622730580000|2021-06-03 14:29:40|1085.6|1085|1085.8|1085.2|1085.8|1085.2|1085.4|1084.8|1330
1622730590000|2021-06-03 14:29:50|1086|1085.4|1085.8|1085.2|1086.4|1086|1085.8|1085.2|2741
1622730600000|2021-06-03 14:30:00||1085||1085||1085||1085|0
1622730610000|2021-06-03 14:30:10|1085.6|1084.8|1085.6|1085.2|1085.6|1085.2|1085.6|1084.8|0
1622730630000|2021-06-03 14:30:30|1086|1085.8|1085.4|1085.2|1086|1085.8|1085.4|1085.2|9172
1622730640000|2021-06-03 14:30:40|1085.6||1085.6||1085.8||1085.6||215
1622730670000|2021-06-03 14:31:10|1085.8|1085.4|1086.4|1085.8|1086.4|1086|1085.8|1085.4|135
1622730680000|2021-06-03 14:31:20|1086.2|1086|1086|1085.6|1086.2|1086.2|1086|1085.6|1000
1622730690000|2021-06-03 14:31:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.6|202
1622730700000|2021-06-03 14:31:40||1085.8||1086||1086||1085.8|0
1622730710000|2021-06-03 14:31:50|1086.6|1086.2|1087|1086.6|1087.2|1086.6|1086.6|1086.2|1808
1622730720000|2021-06-03 14:32:00|1087.2|1086.8|1087.4|1087|1087.4|1087|1087|1086.8|1464
1622730730000|2021-06-03 14:32:10|1087.2|1086.8|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|250
1622730740000|2021-06-03 14:32:20|1087.4|1086.6|1086.8|1086.2|1087.4|1086.6|1086.6|1086.2|743
1622730750000|2021-06-03 14:32:30|1086.6|1086|1085.8|1085.2|1086.6|1086|1085.8|1085.2|1217
1622730760000|2021-06-03 14:32:40|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|1085.6|1085.4|0
1622730770000|2021-06-03 14:32:50|1085.8|1085.6|1085.8|1085.2|1086|1085.6|1085.8|1085.2|263
1622730790000|2021-06-03 14:33:10|1085.6||1085.8||1085.8||1085.6||0
1622730800000|2021-06-03 14:33:20|1085.6||1085.8||1085.8||1085.6||0
1622730810000|2021-06-03 14:33:30|1086|1085.4|1086|1085.6|1086|1085.6|1085.8|1085.2|0
1622730820000|2021-06-03 14:33:40|1085.8|1085.4|1085.6|1085.2|1085.8|1085.4|1085.6|1085.2|311
1622730830000|2021-06-03 14:33:50|1085.8|1085.4|1087|1086.4|1087.2|1086.8|1085.6|1085.4|23873
1622730850000|2021-06-03 14:34:10|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.8|1086.2|781
1622730860000|2021-06-03 14:34:20|1087|1086.4|1087.6|1087.2|1087.6|1087.2|1087|1086.4|3082
1622730870000|2021-06-03 14:34:30|1087.4|1087|1087.2|1086.4|1087.6|1087|1087|1086.4|1347
1622730890000|2021-06-03 14:34:50|1087|1086.2|1087.2|1086.6|1087.2|1086.6|1086.8|1086.2|2350
1622730900000|2021-06-03 14:35:00|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1622730910000|2021-06-03 14:35:10|1086.8|1086.2|1086.8|1086|1086.8|1086.2|1086.4|1085.8|0
1622730930000|2021-06-03 14:35:30|1086.6||1086.6||1086.6||1086.4||0
1622730940000|2021-06-03 14:35:40||1086.2||1086||1086.2||1086|0
1622730950000|2021-06-03 14:35:50||1086.2||1086||1086.2||1086|0
1622730960000|2021-06-03 14:36:00|1086|1085.8|1086.6|1085.8|1086.6|1085.8|1086|1085.6|1291
1622730970000|2021-06-03 14:36:10|1086.2|1086|1086.8|1086.2|1086.8|1086.2|1086.2|1086|253
1622730980000|2021-06-03 14:36:20|1087|1086.4|1087.4|1086.8|1087.4|1086.8|1087|1086.4|0
1622730990000|2021-06-03 14:36:30|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1622731010000|2021-06-03 14:36:50|1087.4|1086.8|1087.4|1086.8|1087.6|1087|1087.4|1086.8|10
1622731020000|2021-06-03 14:37:00|1087.6|1087|1087.6|1087|1087.6|1087|1087.6|1087|0
1622731030000|2021-06-03 14:37:10|1087.4|1086.8|1087.6|1087|1087.6|1087|1087.4|1086.8|230
1622731040000|2021-06-03 14:37:20||1087.2||1087.2||1087.2||1087.2|100
1622731050000|2021-06-03 14:37:30|1087.8|1087.6|1087|1086.8|1088|1087.6|1087|1086.8|13355
1622731060000|2021-06-03 14:37:40|1087.2|1087|1087.2|1086.8|1087.4|1087|1087|1086.8|4444
1622731070000|2021-06-03 14:37:50|1087.4||1087.4||1087.4||1087.4||0
1622731080000|2021-06-03 14:38:00|1087.2|1086.6|1086.8|1086|1087.2|1086.6|1086.6|1086|1085
1622731100000|2021-06-03 14:38:20||1086.2||1086.2||1086.2||1086.2|0
1622731110000|2021-06-03 14:38:30|1086.6|1086|1086.4|1086|1086.6|1086|1086.4|1086|0
1622731120000|2021-06-03 14:38:40|1086.6|1085.8|1086|1085.4|1086.6|1085.8|1086|1085.4|500
1622731130000|2021-06-03 14:38:50|1085.8|1085.6|1085.8|1085.2|1085.8|1085.6|1085.8|1085.2|7
1622731140000|2021-06-03 14:39:00|1085.6|1085|1085.6|1085|1085.6|1085|1085.4|1085|0
1622731150000|2021-06-03 14:39:10|1085.4|1085.2|1085.6|1085|1085.8|1085.4|1085.4|1085|0
1622731160000|2021-06-03 14:39:20||1085.2||1085.2||1085.2||1085.2|0
1622731170000|2021-06-03 14:39:30|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|1000
1622731190000|2021-06-03 14:39:50|1085.4|1084.8|1085.2|1084.6|1085.4|1084.8|1085.2|1084.6|600
1622731200000|2021-06-03 14:40:00|1085||1085||1085||1085||0
1622731220000|2021-06-03 14:40:20|1084.8|1084.4|1084.6|1084|1085|1084.4|1084.6|1084|1668
1622731230000|2021-06-03 14:40:30|1084.4|1083.8|1084.4|1084|1084.8|1084|1083.6|1083|20040
1622731240000|2021-06-03 14:40:40|1084.6|1084.2|1084.6|1084.2|1084.8|1084.2|1084.4|1084|349
1622731250000|2021-06-03 14:40:50||1084||1084||1084||1084|0
1622731260000|2021-06-03 14:41:00|1084.8|1084.2|1084.8|1084.2|1084.8|1084.4|1084.8|1084.2|701
1622731270000|2021-06-03 14:41:10|1084.6|1084|1083.6|1083.2|1084.6|1084|1083.6|1083.2|260
1622731280000|2021-06-03 14:41:20|1083.8|1083.4|1084|1083.4|1084|1083.6|1083.8|1083.4|1075
1622731290000|2021-06-03 14:41:30|1083.8|1083.6|1084|1083.8|1084|1083.8|1083.8|1083.6|1080
1622731300000|2021-06-03 14:41:40|1083.8|1083.6|1084|1083.6|1084|1083.8|1083.6|1083.4|1294
1622731320000|2021-06-03 14:42:00|1084.2|1083.4|1084.6|1084.2|1084.8|1084.4|1084.2|1083.4|2117
1622731330000|2021-06-03 14:42:10|1084.4|1084.4|1084.6|1084|1084.6|1084.4|1084.4|1084|439
1622731340000|2021-06-03 14:42:20|1084.8|1084.2|1084.4|1084.2|1085|1084.4|1084.4|1084.2|884
1622731350000|2021-06-03 14:42:30||1084||1084||1084||1084|9
1622731370000|2021-06-03 14:42:50|1084.6|1084.4|1084.4|1084|1084.8|1084.6|1084|1083.6|37814
1622731380000|2021-06-03 14:43:00|1084.6|1084.2|1084.4|1083.8|1084.8|1084.2|1084.4|1083.8|145
1622731390000|2021-06-03 14:43:10|1084.6|1084|1084.8|1084.4|1085|1084.4|1084.6|1084|90
1622731400000|2021-06-03 14:43:20|1085|1084.2|1084.6|1084|1085.2|1084.4|1084.6|1084|1000
1622731410000|2021-06-03 14:43:30|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|1084.8|1084.2|0
1622731430000|2021-06-03 14:43:50|1085|1084.4|1085.6|1085|1085.6|1085|1084.8|1084.4|683
1622731440000|2021-06-03 14:44:00|1085.8|1085.2|1085.8|1085.2|1086|1085.4|1085.6|1085.2|658
1622731470000|2021-06-03 14:44:30|1085.6|1085.4|1085.8|1085.4|1085.8|1085.4|1085.6|1085.4|0
1622731480000|2021-06-03 14:44:40|1086|1085.6|1086.2|1085.6|1086.4|1085.8|1086|1085.6|0
1622731490000|2021-06-03 14:44:50|1086|1085.4|1086.2|1085.6|1086.2|1085.6|1086|1085.4|0
1622731500000|2021-06-03 14:45:00||1085.4||1085.6||1085.6||1085.4|0
1622731510000|2021-06-03 14:45:10|1086.4|1085.8|1086.4|1085.8|1086.4|1086|1086.2|1085.8|200
1622731520000|2021-06-03 14:45:20|1086.2|1086|1086.4|1086|1086.4|1086|1086.2|1085.8|0
1622731530000|2021-06-03 14:45:30|1086.6|1086.2|1086.8|1086.2|1086.8|1086.2|1086.6|1086|100
1622731540000|2021-06-03 14:45:40|1086.6|1086|1086.6|1086|1086.8|1086.2|1086.6|1086|102
1622731550000|2021-06-03 14:45:50|1086.8|1086.2|1086.8|1086|1086.8|1086.2|1086.8|1086|0
1622731560000|2021-06-03 14:46:00|1086.6|1085.8|1086.2|1085.8|1086.6|1085.8|1086.2|1085.6|644
1622731600000|2021-06-03 14:46:40|1086.4|1086|1086.6|1086|1086.6|1086.2|1086.4|1086|542
1622731610000|2021-06-03 14:46:50||1086.2||1086.2||1086.2||1086|0
1622731620000|2021-06-03 14:47:00|1086.8|1086.4|1086.6|1086|1087|1086.6|1086.4|1086|1219
1622731630000|2021-06-03 14:47:10|1086.4|1085.8|1086.6|1086.2|1086.8|1086.2|1086.4|1085.8|0
1622731640000|2021-06-03 14:47:20|1086.8|1086.4|1087|1086.4|1087|1086.6|1086.8|1086.4|0
1622731650000|2021-06-03 14:47:30|1087.2|1086.6|1087|1086.6|1087.2|1086.8|1087|1086.6|1731
1622731660000|2021-06-03 14:47:40|1087.4|1086.8|1087|1086.8|1087.8|1087.2|1087|1086.6|3245
1622731670000|2021-06-03 14:47:50|1086.8|1086.6|1087|1086.6|1087|1086.8|1086.8|1086.4|11633
1622731680000|2021-06-03 14:48:00|1086.8||1087||1087||1086.8||315
1622731690000|2021-06-03 14:48:10|1087.2|1086.8|1088.8|1088.2|1089|1088.8|1087.2|1086.8|7491
1622731700000|2021-06-03 14:48:20|1089|1088.4|1089.4|1088.8|1089.4|1088.8|1089|1088.4|6
1622731710000|2021-06-03 14:48:30||1089||1088.8||1089||1088.8|0
1622731720000|2021-06-03 14:48:40|1089.6|1089|1089.4|1089|1089.8|1089.4|1089.4|1088.8|960
1622731730000|2021-06-03 14:48:50|1089.6|1089.2|1089.6|1089|1090|1089.4|1089.6|1089|900
1622731740000|2021-06-03 14:49:00|1089.8|1089.2|1090|1089.4|1090|1089.6|1089.8|1089.2|1868
1622731750000|2021-06-03 14:49:10|1090.2|1090|1090.4|1089.8|1090.8|1090.4|1090|1089.6|7900
1622731760000|2021-06-03 14:49:20|1090.2|1090|1089.4|1088.6|1090.2|1090|1089.4|1088.6|833
1622731770000|2021-06-03 14:49:30|1089.2|1088.8|1089.4|1088.8|1089.4|1089|1089.2|1088.4|340
1622731780000|2021-06-03 14:49:40|1089.2|1088.6|1089.6|1089|1089.6|1089.2|1089.2|1088.6|300
1622731790000|2021-06-03 14:49:50|1089.4|1088.8|1088.2|1087.6|1089.4|1088.8|1088.2|1087.6|316
1622731800000|2021-06-03 14:50:00|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.4|0
1622731810000|2021-06-03 14:50:10|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1622731820000|2021-06-03 14:50:20|1088|1087.4|1088|1087.6|1088.2|1087.8|1087.8|1087.4|105
1622731830000|2021-06-03 14:50:30|1088.2|1087.4|1088|1087.4|1088.2|1087.4|1088|1087.4|0
1622731840000|2021-06-03 14:50:40|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1622731850000|2021-06-03 14:50:50|1088.2||1088||1088.2||1088||0
1622731860000|2021-06-03 14:51:00|1087.8||1087.8||1087.8||1087.8||0
1622731880000|2021-06-03 14:51:20|1088|1087.6|1087.4|1087.2|1088|1087.6|1087.4|1087.2|383
1622731890000|2021-06-03 14:51:30|1087.6|1087|1087.4|1087|1087.6|1087|1087.4|1087|706
1622731900000|2021-06-03 14:51:40|1087.2|1086.8|1087|1086.4|1087.2|1086.8|1086.8|1086.4|457
1622731910000|2021-06-03 14:51:50|1086.8|1086.6|1087|1086.8|1087|1086.8|1086.8|1086.2|740
1622731920000|2021-06-03 14:52:00|1087.2|1086.6|1087.4|1086.6|1087.4|1087|1086.8|1086.4|1659
1622731930000|2021-06-03 14:52:10||1086.8||1087||1087.2||1086.8|0
1622731940000|2021-06-03 14:52:20|1087.2|1086.8|1087.4|1086.6|1087.4|1086.8|1087|1086.6|752
1622731950000|2021-06-03 14:52:30|1087.2|1086.8|1087.4|1087|1087.4|1087|1087.2|1086.8|230
1622731960000|2021-06-03 14:52:40||1086.8||1086.8||1086.8||1086.8|0
1622731980000|2021-06-03 14:53:00|1087.6|1087|1086.8|1086.4|1087.8|1087.4|1086.8|1086.2|1503
1622731990000|2021-06-03 14:53:10|1086.4|1086.2|1086.8|1086.2|1086.8|1086.2|1086.4|1086|195
1622732000000|2021-06-03 14:53:20|1086.6|1086.4|1086.8|1086.2|1086.8|1086.4|1086.6|1086|0
1622732010000|2021-06-03 14:53:30|1087|1086.4|1086.8|1086.6|1087.2|1086.6|1086.8|1086.4|1152
1622732020000|2021-06-03 14:53:40||1086.4||1086.4||1086.4||1086.2|0
1622732040000|2021-06-03 14:54:00|1087|1086.6|1086.4|1086|1087.2|1086.6|1086.4|1085.8|1490
1622732050000|2021-06-03 14:54:10|1086.2|1085.8|1086.2|1085.8|1086.2|1085.8|1086.2|1085.6|14
1622732060000|2021-06-03 14:54:20|1086.4|1085.6|1086|1085.6|1086.8|1085.8|1086|1085.4|2372
1622732070000|2021-06-03 14:54:30|1086.2|1085.8|1086|1085.4|1086.6|1086|1085.8|1085.4|1922
1622732080000|2021-06-03 14:54:40|1086.2|1086|1086|1085.4|1086.4|1086|1086|1085.4|5219
1622732090000|2021-06-03 14:54:50|1085.8|1085.2|1085.4|1085|1085.8|1085.2|1085|1084.4|5182
1622732100000|2021-06-03 14:55:00|1085.6|1084.8|1085.2|1084.8|1085.8|1085.4|1085.2|1084.6|2395
1622732110000|2021-06-03 14:55:10|1085.4|1085|1085.6|1085|1085.6|1085.2|1085.4|1085|601
1622732120000|2021-06-03 14:55:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|0
1622732130000|2021-06-03 14:55:30|1085.6|1085|1084.6|1084.2|1085.6|1085|1084.6|1084.2|1926
1622732140000|2021-06-03 14:55:40|1084.8|1084.4|1085|1084.2|1085.2|1084.8|1084.8|1084.2|958
1622732150000|2021-06-03 14:55:50|1084.8|1084|1084.6|1084|1084.8|1084|1084.6|1084|0
1622732160000|2021-06-03 14:56:00||1084.2||1084.2||1084.2||1084.2|0
1622732170000|2021-06-03 14:56:10|1084.8|1084.4|1084.8|1084.4|1085|1084.6|1084.8|1084.4|846
1622732180000|2021-06-03 14:56:20|1084.6|1084.2|1084.8|1084.4|1084.8|1084.4|1084.6|1084|461
1622732190000|2021-06-03 14:56:30|1085|1084.6|1085.2|1084.6|1085.2|1084.8|1084.8|1084.6|2220
1622732200000|2021-06-03 14:56:40|1085.4|1084.8|1085|1084|1085.6|1085.2|1085|1084|1961
1622732210000|2021-06-03 14:56:50|1085.2|1084.2|1085.2|1084.6|1085.4|1085|1085|1084.2|6078
1622732220000|2021-06-03 14:57:00|1085|1084.8|1085.2|1084.6|1085.2|1084.8|1085|1084.6|229
1622732240000|2021-06-03 14:57:20|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|1085.4|1084.8|516
1622732250000|2021-06-03 14:57:30|1085.6|1085|1085.8|1085.2|1085.8|1085.4|1085.6|1085|903
1622732260000|2021-06-03 14:57:40|1086|1085.4|1086|1085.6|1086|1085.6|1086|1085.4|0
1622732270000|2021-06-03 14:57:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1622732280000|2021-06-03 14:58:00|1086|1085.2|1086.2|1085.6|1086.4|1085.8|1085.8|1085.2|1245
1622732290000|2021-06-03 14:58:10|1086|1085.4|1085.6|1085|1086|1085.4|1085.6|1085|597
1622732300000|2021-06-03 14:58:20|1085.8|1085.2|1085.6|1085.2|1085.8|1085.2|1085.6|1085.2|0
1622732310000|2021-06-03 14:58:30|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.6|1085.4|877
1622732320000|2021-06-03 14:58:40|1085.8|1085.6|1086.2|1085.8|1086.2|1085.8|1085.8|1085.4|286
1622732330000|2021-06-03 14:58:50|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.4|1085.2|397
1622732340000|2021-06-03 14:59:00|1085.6|1085.4|1086|1085.4|1086|1085.4|1085.6|1085.2|225
1622732350000|2021-06-03 14:59:10|1086.2|1085.6|1086|1085.6|1086.2|1085.6|1086|1085.6|0
1622732360000|2021-06-03 14:59:20|1086.2|1085.8|1086.2|1085.6|1086.4|1085.8|1086|1085.6|132
1622732370000|2021-06-03 14:59:30|1086|1085.4|1085.6|1085.2|1086|1085.4|1085.6|1085.2|513
1622732390000|2021-06-03 14:59:50|1085.4|1085|1085.6|1085|1085.6|1085|1085.4|1085|563
1622732400000|2021-06-03 15:00:00|1085.4||1085.4||1085.4||1085.4||0
1622732410000|2021-06-03 15:00:10|1085.6|1085.2|1085.4|1085|1086|1085.4|1085.4|1085|876
1622732420000|2021-06-03 15:00:20|1085.2|1084.8|1085|1084.6|1085.4|1085|1085|1084.6|5157
1622732430000|2021-06-03 15:00:30|1085.2|1084.8|1085.4|1085|1085.4|1085|1085.2|1084.8|546
1622732440000|2021-06-03 15:00:40|1085.2|1084.8|1085|1084.8|1085.2|1084.8|1085|1084.8|518
1622732450000|2021-06-03 15:00:50|1084.8|1084.6|1084.4|1084|1085|1084.6|1084.4|1084|951
1622732460000|2021-06-03 15:01:00|1084.6|1084.2|1085|1084.4|1085|1084.4|1084.4|1084|3058
1622732470000|2021-06-03 15:01:10|1084.8||1084.8||1084.8||1084.8||0
1622732480000|2021-06-03 15:01:20|1084.6|1084.2|1085.4|1084.8|1085.8|1085.4|1084.4|1084|23624
1622732490000|2021-06-03 15:01:30|1085.6|1085|1086|1085.6|1086.2|1085.6|1085.6|1085|2316
1622732500000|2021-06-03 15:01:40||1085.4||1085.6||1085.6||1085.4|0
1622732520000|2021-06-03 15:02:00|1086.2|1085.8|1086.2|1085.8|1086.4|1086|1086|1085.6|383
1622732530000|2021-06-03 15:02:10|1086.4|1086|1086|1085.6|1086.6|1086|1086|1085.6|3089
1622732540000|2021-06-03 15:02:20|1086.2|1085.8|1085.8|1085.2|1086.4|1085.8|1085.4|1085.2|2019
1622732550000|2021-06-03 15:02:30|1085.6|1085|1085.8|1085.2|1086|1085.4|1085.4|1085|2768
1622732560000|2021-06-03 15:02:40||1085.4||1085.2||1085.4||1085.2|40
1622732570000|2021-06-03 15:02:50|1086|1085.4|1085|1084.4|1086.2|1085.4|1085|1084.4|1717
1622732580000|2021-06-03 15:03:00|1084.8|1084.6|1085|1084.4|1085|1084.6|1084.8|1084.2|520
1622732590000|2021-06-03 15:03:10|1084.8||1084.8||1084.8||1084.8||584
1622732600000|2021-06-03 15:03:20|1084.6|1084.2|1084.4|1084|1084.6|1084.2|1084.4|1084|3792
1622732610000|2021-06-03 15:03:30|1084.6|1084.2|1084.8|1084.2|1085|1084.6|1084.4|1084.2|2006
1622732620000|2021-06-03 15:03:40|1084.6|1084.4|1084.6|1084.4|1084.6|1084.4|1084.6|1084|10
1622732630000|2021-06-03 15:03:50|1085.4|1085.2|1085|1084.6|1085.4|1085.2|1085|1084.6|20000
1622732640000|2021-06-03 15:04:00|1084.8|1084.4|1085.4|1084.8|1085.4|1085|1084.6|1084.2|3590
1622732650000|2021-06-03 15:04:10|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|1085.2|1084.6|0
1622732660000|2021-06-03 15:04:20|1085|1084.4|1084.8|1084.2|1085|1084.4|1084.6|1084|0
1622732670000|2021-06-03 15:04:30|1084.6|1084|1084.6|1084|1084.6|1084|1084.6|1084|0
1622732680000|2021-06-03 15:04:40|1084.8|1084.2|1084.8|1084.4|1085|1084.4|1084.6|1084.2|696
1622732700000|2021-06-03 15:05:00|1085|1084.6|1084.2|1083.6|1085.4|1085|1083.8|1083.6|15790
1622732710000|2021-06-03 15:05:10|1084||1084.2||1084.2||1084||218
1622732720000|2021-06-03 15:05:20|1084|1083.4|1084.6|1084.2|1084.6|1084.2|1083.8|1083.4|1522
1622732730000|2021-06-03 15:05:30|1084.4|1084|1084.2|1083.6|1084.4|1084|1084.2|1083.6|688
1622732740000|2021-06-03 15:05:40|1084|1083.8|1084.2|1083.6|1084.2|1083.8|1084|1083.4|500
1622732750000|2021-06-03 15:05:50|1084|1083.4|1084|1083.2|1084.2|1083.4|1083.6|1083|885
1622732760000|2021-06-03 15:06:00|1083.8|1083.4|1083.6|1083.2|1084|1083.4|1083.4|1083|480
1622732770000|2021-06-03 15:06:10|1083.8|1083.4|1083.6|1083|1084|1083.4|1083.6|1083|1000
1622732780000|2021-06-03 15:06:20|1083.4|1082.8|1083.2|1082.8|1083.4|1083|1083|1082.4|3389
1622732790000|2021-06-03 15:06:30||1082.6||1082.6||1082.6||1082.6|0
1622732800000|2021-06-03 15:06:40|1083|1082.8|1083|1082.4|1083.2|1082.8|1082.8|1082.4|3419
1622732810000|2021-06-03 15:06:50|1083.2|1082.6|1082.8|1082.4|1083.2|1082.6|1082.6|1082|2145
1622732820000|2021-06-03 15:07:00|1083|1082.6|1083|1082.4|1083|1082.6|1082.8|1082.4|1228
1622732830000|2021-06-03 15:07:10|1082.8|1082|1083|1082.6|1083|1082.8|1082.8|1082|5400
1622732840000|2021-06-03 15:07:20|1083.2|1082.4|1082.8|1082.2|1083.2|1082.6|1082.8|1082.2|109
1622732850000|2021-06-03 15:07:30|1083|1082.4|1083.2|1082.8|1083.2|1083|1082.8|1082.4|3151
1622732860000|2021-06-03 15:07:40|1083.4|1083|1083.4|1083|1083.4|1083|1083.2|1082.8|1546
1622732890000|2021-06-03 15:08:10|||||||||987
1622732900000|2021-06-03 15:08:20|1083.2||1083.4||1083.4||1083.2||1217
1622732910000|2021-06-03 15:08:30|1083.2|1082.8|1082.8|1082.4|1083.2|1082.8|1082.8|1082.4|3423
1622732920000|2021-06-03 15:08:40|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|12910
1622732930000|2021-06-03 15:08:50|1082.8|1082.6|1082.8|1082.4|1082.8|1082.6|1082.6|1082.2|4468
1622732940000|2021-06-03 15:09:00|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082|974
1622732950000|2021-06-03 15:09:10|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.4|1082|1150
1622732960000|2021-06-03 15:09:20|1082.6|1082|1082.6|1082.2|1082.8|1082.4|1082.6|1082|0
1622732970000|2021-06-03 15:09:30|1082.4|1082|1082.6|1082|1082.6|1082|1082.4|1082|440
1622732990000|2021-06-03 15:09:50|1082.4||1082.4||1082.6||1082.4||0
1622733000000|2021-06-03 15:10:00|1082.2||1082.4||1082.4||1082.2||1010
1622733010000|2021-06-03 15:10:10|1082.6|1082.2|1082.6|1082.2|1082.8|1082.4|1082.6|1082.2|3339
1622733020000|2021-06-03 15:10:20|1082.4|1082|1082.4|1082|1082.6|1082.2|1082.4|1082|820
1622733030000|2021-06-03 15:10:30|1082.2||1082.4||1082.4||1082.2||1539
1622733040000|2021-06-03 15:10:40|1082.2|1081.8|1082.4|1082|1082.6|1082|1082.2|1081.8|1664
1622733050000|2021-06-03 15:10:50|1082.2||1082.4||1082.4||1082.2||793
1622733060000|2021-06-03 15:11:00|1082.2|1081.8|1082.2|1082|1082.2|1082|1082.2|1081.6|665
1622733080000|2021-06-03 15:11:20|1082|1081.8|1083|1082.4|1083.4|1083.2|1082|1081.8|17207
1622733090000|2021-06-03 15:11:30|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1110
1622733100000|2021-06-03 15:11:40|1082.6|1082|1082.6|1082|1082.8|1082|1082.4|1082|904
1622733110000|2021-06-03 15:11:50|1082.4||1082.4||1082.4||1082.4||0
1622733120000|2021-06-03 15:12:00|1082.2|1081.8|1082.2|1082|1082.4|1082|1082.2|1081.8|1799
1622733130000|2021-06-03 15:12:10|1082|1081.8|1082.2|1081.6|1082.2|1082|1082|1081.6|4873
1622733140000|2021-06-03 15:12:20||1081.8||1081.8||1081.8||1081.8|0
1622733150000|2021-06-03 15:12:30|1082.6|1082|1082.8|1082.4|1083|1082.8|1082.4|1081.8|9201
1622733170000|2021-06-03 15:12:50|1082.6|1082.2|1082.6|1082|1082.6|1082.2|1082.4|1082|900
1622733180000|2021-06-03 15:13:00|1082.4|1081.8|1082.2|1081.8|1082.4|1081.8|1082.2|1081.8|300
1622733190000|2021-06-03 15:13:10|1082.4|1082|1082.2|1082|1082.6|1082|1082.2|1081.8|317
1622733200000|2021-06-03 15:13:20|1082.4|1081.8|1082.2|1081.8|1082.4|1082|1082.2|1081.8|418
1622733210000|2021-06-03 15:13:30||1082||1082||1082||1081.8|0
1622733220000|2021-06-03 15:13:40||1081.8||1081.8||1081.8||1081.8|263
1622733250000|2021-06-03 15:14:10|1082.4|1082|1082.2|1082|1082.6|1082|1082.2|1081.8|185
1622733260000|2021-06-03 15:14:20|1082.4|1081.8|1082.2|1082|1082.6|1082.2|1082|1081.8|4257
1622733270000|2021-06-03 15:14:30|||||||||100
1622733280000|2021-06-03 15:14:40|1082.4|1082.2|1083|1082.4|1083|1082.6|1082.4|1082|5579
1622733290000|2021-06-03 15:14:50||1082.6||1082.6||1082.6||1082.6|0
1622733300000|2021-06-03 15:15:00|1082.8|1082.4|1082.6|1082.2|1082.8|1082.4|1082.4|1082|3358
1622733310000|2021-06-03 15:15:10|1082.4|1082|1082.4|1082.2|1082.4|1082.2|1082.4|1082|1645
1622733320000|2021-06-03 15:15:20|1082.6|1082|1082.6|1082|1082.6|1082.2|1082.4|1082|3771
1622733330000|2021-06-03 15:15:30|1082.4|1081.8|1082.6|1082.2|1082.6|1082.2|1082|1081.4|15000
1622733340000|2021-06-03 15:15:40|1082.4|1082|1082.2|1081.6|1082.4|1082|1082|1081.6|2395
1622733350000|2021-06-03 15:15:50|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.6|1000
1622733360000|2021-06-03 15:16:00|1082|1082.4|1082.2|1082|1082.6|1082.4|1082|1081.8|8147
1622733370000|2021-06-03 15:16:10|1082.4|1082.2|1082.4|1082|1082.6|1082.2|1082.2|1082|5839
1622733380000|2021-06-03 15:16:20|1082.2|1081.8|1082.4|1081.8|1082.4|1082.2|1082|1081.6|1957
1622733390000|2021-06-03 15:16:30||1082||1082||1082.2||1082|955
1622733400000|2021-06-03 15:16:40||1082.2||1082.2||1082.2||1082|0
1622733410000|2021-06-03 15:16:50|1082.6|1082.4|1082.2|1081.8|1082.8|1082.4|1082|1081.6|1576
1622733420000|2021-06-03 15:17:00|1082.4|1082|1082.4|1082.2|1082.6|1082.2|1082.4|1081.8|1429
1622733430000|2021-06-03 15:17:10|1082.2|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|3209
1622733440000|2021-06-03 15:17:20|1082.4|1082|1082.2|1081.8|1082.4|1082|1082.2|1081.8|1320
1622733450000|2021-06-03 15:17:30|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|4000
1622733460000|2021-06-03 15:17:40|1082|1082|1082.2|1082|1082.2|1082|1082|1081.8|1094
1622733470000|2021-06-03 15:17:50||1081.8||1082||1082||1081.8|1583
1622733480000|2021-06-03 15:18:00|1082|1081.8|1082.2|1082|1082.2|1082|1082|1081.8|2202
1622733490000|2021-06-03 15:18:10|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.4|1082|2066
1622733500000|2021-06-03 15:18:20|1082.4|1082.4|1083.2|1082.8|1083.6|1083.4|1082.4|1082.2|20310
1622733510000|2021-06-03 15:18:30|1083|1082.6|1083|1082.6|1083|1082.8|1082.8|1082.6|920
1622733520000|2021-06-03 15:18:40|1083.2|1082.8|1083|1082.6|1083.2|1082.8|1082.8|1082.6|263
1622733530000|2021-06-03 15:18:50|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.8|1082.4|787
1622733540000|2021-06-03 15:19:00|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.4|2250
1622733550000|2021-06-03 15:19:10||1082.4||1082.6||1082.6||1082.4|0
1622733560000|2021-06-03 15:19:20|1082.8|1082.4|1083|1082.4|1083|1082.8|1082.8|1082.4|4540
1622733570000|2021-06-03 15:19:30|1082.8|1082.6|1083|1082.6|1083|1082.6|1082.8|1082.6|262
1622733580000|2021-06-03 15:19:40|1082.8|1082.4|1082.8|1082.4|1082.8|1082.6|1082.6|1082.4|1065
1622733590000|2021-06-03 15:19:50|1083.2|1083|1083|1082.6|1083.2|1083|1082.8|1082.4|3508
1622733600000|2021-06-03 15:20:00|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.6|1082.4|1578
1622733610000|2021-06-03 15:20:10|1082.6|1082.2|1082.8|1082.4|1082.8|1082.4|1082.6|1082.2|362
1622733620000|2021-06-03 15:20:20|1082.6|1082.2|1082.2|1081.8|1082.6|1082.2|1081.8|1081.2|16127
1622733630000|2021-06-03 15:20:30|1082|1081.6|1082.2|1081.8|1082.2|1081.8|1082|1081.6|1718
1622733640000|2021-06-03 15:20:40|1082|1082|1082.2|1081.8|1082.2|1082|1082|1081.8|1857
1622733660000|2021-06-03 15:21:00|1082|1081.6|1082.2|1082|1082.2|1082|1082|1081.6|3043
1622733670000|2021-06-03 15:21:10|1082|1081.8|1082.2|1081.8|1082.2|1082|1082|1081.8|1175
1622733680000|2021-06-03 15:21:20|1082|1081.6|1082|1081.4|1082.2|1081.8|1082|1081.4|0
1622733690000|2021-06-03 15:21:30|1081.8|1081.2|1081.6|1081.2|1081.8|1081.4|1081.4|1081|4113
1622733700000|2021-06-03 15:21:40|1081.4|1081|1081.2|1080.8|1081.6|1081|1081|1080.6|1486
1622733710000|2021-06-03 15:21:50|1081|1080.6|1080.6|1080.2|1081.2|1080.8|1080.6|1080|2854
1622733720000|2021-06-03 15:22:00|1080.8|1080.4|1081|1080.6|1081|1080.8|1080.6|1080.2|3131
1622733730000|2021-06-03 15:22:10|1081.2|1081|1081.2|1080.8|1081.6|1081.2|1081.2|1080.8|4221
1622733740000|2021-06-03 15:22:20|1081.4|1081|1080.8|1080.6|1082.2|1082|1080.8|1080.6|21360
1622733750000|2021-06-03 15:22:30|1081|1080.4|1081|1080.8|1081.2|1080.8|1080.6|1080.4|1270
1622733760000|2021-06-03 15:22:40|1080.8|1080.6|1081|1080.6|1081|1080.8|1080.8|1080.6|2477
1622733770000|2021-06-03 15:22:50|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.6|1080.4|3993
1622733780000|2021-06-03 15:23:00|1080.6|1080.2|1080.8|1080.2|1080.8|1080.6|1080.6|1080.2|3586
1622733790000|2021-06-03 15:23:10|1080.6|1080.4|1080|1079.6|1080.8|1080.6|1079.8|1079.2|25895
1622733800000|2021-06-03 15:23:20|1079.8|1079.4|1080.2|1079.8|1080.4|1080.2|1079.8|1079.4|7868
1622733810000|2021-06-03 15:23:30|1080|1080|1080.2|1079.6|1080.2|1080|1079.8|1079.4|2797
1622733820000|2021-06-03 15:23:40|1080|1079.8|1080.2|1079.6|1080.2|1079.8|1079.8|1079.4|3997
1622733830000|2021-06-03 15:23:50|1080|1079.8|1080.4|1080|1080.6|1080.2|1080|1079.8|3499
1622733840000|2021-06-03 15:24:00|1080.6|1080.2|1080.8|1080.2|1081|1080.4|1080.6|1080|9694
1622733850000|2021-06-03 15:24:10|1081|1080.4|1081.2|1080.8|1081.2|1080.8|1080.8|1080.4|3561
1622733860000|2021-06-03 15:24:20|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1081.2|1080.6|2621
1622733870000|2021-06-03 15:24:30||1081||1080.8||1081||1080.8|0
1622733880000|2021-06-03 15:24:40|1081|1080.6|1080.4|1080|1081|1080.6|1080.4|1080|2485
1622733890000|2021-06-03 15:24:50|1080.2|1080.2|1080.2|1079.8|1080.6|1080.2|1080.2|1079.8|2492
1622733900000|2021-06-03 15:25:00|1080.4|1080|1080|1079.8|1080.6|1080.2|1080|1079.8|3228
1622733910000|2021-06-03 15:25:10|1080.2|1079.6|1079.8|1079.2|1080.2|1079.6|1079.4|1079|17239
1622733920000|2021-06-03 15:25:20|1079.6||1079.6||1079.6||1079.6||0
1622733930000|2021-06-03 15:25:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.6|1079.2|1678
1622733940000|2021-06-03 15:25:40|1079.6|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|1703
1622733950000|2021-06-03 15:25:50|1079.8|1079.4|1079.6|1079.2|1080|1079.6|1079.6|1079.2|2752
1622733960000|2021-06-03 15:26:00|1079.4|1079|1079.6|1079|1079.8|1079.4|1079.4|1079|3682
1622733970000|2021-06-03 15:26:10|1079.4|1079.2|1079.4|1079|1079.8|1079.4|1079.2|1079|7129
1622733980000|2021-06-03 15:26:20|1079.2|1078.8|1078.8|1078.4|1079.4|1079|1078.8|1078|6005
1622733990000|2021-06-03 15:26:30|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1077.6|7129
1622734000000|2021-06-03 15:26:40|1078.4|1078.2|1078.6|1078|1078.8|1078.4|1078.2|1078|5182
1622734010000|2021-06-03 15:26:50|1078.4|1077.8|1078.4|1078|1078.6|1078.2|1078.2|1077.8|2370
1622734020000|2021-06-03 15:27:00|1078.2|1077.8|1078.2|1077.8|1078.4|1078|1078.2|1077.8|1335
1622734030000|2021-06-03 15:27:10|1078.4|1078|1079.2|1078.8|1079.2|1078.8|1078.2|1077.8|2991
1622734040000|2021-06-03 15:27:20|1079.4|1079|1079.6|1079|1079.6|1079|1079.4|1079|104
1622734050000|2021-06-03 15:27:30|1079.4|1079.2|1079.6|1079.4|1080|1079.6|1079.4|1079.2|300
1622734060000|2021-06-03 15:27:40||1079.2||1079.2||1079.2||1079.2|492
1622734070000|2021-06-03 15:27:50|||||||||500
1622734080000|2021-06-03 15:28:00|1079.8|1079.4|1079.8|1079.6|1080|1079.8|1079.8|1079.4|537
1622734090000|2021-06-03 15:28:10|1079.6|1079.4|1079.2|1078.8|1079.8|1079.4|1079.2|1078.8|1621
1622734100000|2021-06-03 15:28:20|1079.6|1079|1079.4|1078.8|1079.6|1079|1079.4|1078.8|1258
1622734110000|2021-06-03 15:28:30|1079|1079|1079.2|1078.8|1079.4|1079|1079|1078.8|2084
1622734120000|2021-06-03 15:28:40|1079|1078.6|1078.4|1078|1079|1078.6|1078.4|1077.8|1496
1622734130000|2021-06-03 15:28:50|1078.6|1078.2|1079|1078.4|1079|1078.4|1078.6|1078|2082
1622734140000|2021-06-03 15:29:00|1079.2|1078.6|1079.4|1078.8|1079.8|1079.2|1079.2|1078.6|2542
1622734150000|2021-06-03 15:29:10|1079.6|1079|1079.8|1079.2|1080|1079.2|1079.6|1079|1002
1622734160000|2021-06-03 15:29:20|1080|1079.4|1080|1079.4|1080.4|1079.6|1080|1079.4|2004
1622734170000|2021-06-03 15:29:30|1079.8|1079.2|1079|1078.4|1079.8|1079.2|1079|1078.4|1592
1622734180000|2021-06-03 15:29:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|834
1622734190000|2021-06-03 15:29:50|1079|1078|1078.2|1076.8|1079|1078|1077.8|1076.8|6270
1622790000000|2021-06-04 07:00:00|1084|1083.8|1083.8|1080|1084|1083.8|1083.8|1080|40041
1622790010000|2021-06-04 07:00:10|1083.6|1083|1083|1080.2|1083.6|1083|1083|1080|811
1622790020000|2021-06-04 07:00:20|1082.8|1082|1082.6|1080.2|1082.8|1082|1081.8|1080|2156
1622790030000|2021-06-04 07:00:30|1082.4||1082.2||1082.4||1082.2||0
1622790040000|2021-06-04 07:00:40|1081.8|1080|1079.6|1078.2|1082.2|1080|1079.6|1078.2|4347
1622790060000|2021-06-04 07:01:00|1079.4|1079|1077.6|1075.6|1079.6|1079|1077.6|1075.4|13177
1622790070000|2021-06-04 07:01:10|1077.4|1075.2|1079.2|1075.8|1080|1078|1077|1075|95047
1622790080000|2021-06-04 07:01:20|1079|1075.6|1079|1076.6|1079.6|1077.4|1077.4|1075|5206
1622790090000|2021-06-04 07:01:30|1079.2|1077|1080|1078.4|1080|1078.4|1079.2|1077|2022
1622790110000|2021-06-04 07:01:50|1079.8|1078.2|1079|1075.6|1079.8|1078.2|1079|1075.4|7981
1622790120000|2021-06-04 07:02:00|1078.2|1078.2|1078|1075.8|1078.2|1078.2|1078|1075.6|718
1622790130000|2021-06-04 07:02:10|1077.8|1075.6|1074.4|1072|1077.8|1075.8|1073|1072|9679
1622790140000|2021-06-04 07:02:20|1074.8|1072.2|1075|1072.2|1075.2|1072.4|1074|1072.2|2150
1622790150000|2021-06-04 07:02:30|1074.8|1072.4|1074.8|1072.2|1074.8|1072.4|1074.8|1072.2|1000
1622790160000|2021-06-04 07:02:40||1074||1072.2||1074||1072.2|14000
1622790170000|2021-06-04 07:02:50|1074.4|1072.4|1074.2|1072.4|1074.4|1072.4|1074.2|1072.4|0
1622790180000|2021-06-04 07:03:00|1075.6|1073.2|1075.8|1073.6|1075.8|1074.2|1074.2|1073.2|2890
1622790190000|2021-06-04 07:03:10|1076.6|1075.6|1076.4|1073.6|1077.4|1075.6|1076.4|1073.6|137
1622790200000|2021-06-04 07:03:20|1077|1073.8|1076.8|1074.2|1077|1074.2|1076.8|1073.8|150
1622790210000|2021-06-04 07:03:30|1076.6|1073.8|1076.4|1073.6|1077.6|1074|1074.2|1073.2|3000
1622790220000|2021-06-04 07:03:40|1076.2||1076.2||1076.2||1076.2||120
1622790240000|2021-06-04 07:04:00|1076|1073.4|1074|1072|1076|1073.4|1074|1072|4710
1622790250000|2021-06-04 07:04:10|1073.8|1071.8|1071|1069|1075|1071.8|1071|1069|48424
1622790260000|2021-06-04 07:04:20|1068.4|1068.2|1071.8|1068.6|1072.4|1070|1068.4|1068|3344
1622790270000|2021-06-04 07:04:30|1071.6|1070.2|1070.6|1068.2|1071.8|1070.2|1070.6|1068|4550
1622790280000|2021-06-04 07:04:40|1070.4|1068.4|1073.2|1071.6|1073.6|1071.6|1070.4|1068.2|2318
1622790290000|2021-06-04 07:04:50|1073|1071|1072.8|1070|1073|1071|1072.8|1070|379
1622790300000|2021-06-04 07:05:00|1072.6|1070.6|1070.2|1068.2|1072.6|1070.6|1070.2|1068.2|12769
1622790310000|2021-06-04 07:05:10|1068.2|1068|1070|1068.4|1070.2|1068.4|1068.2|1068|4068
1622790320000|2021-06-04 07:05:20|1070.4|1069.2|1070.6|1069.2|1071.4|1070|1070.4|1069.2|5791
1622790330000|2021-06-04 07:05:30|1070.8|1070.6|1064.2|1063|1071|1070.6|1064.2|1063|109276
1622790340000|2021-06-04 07:05:40|1064.8|1063.2|1064.6|1063|1065.8|1063.2|1064.2|1063|4655
1622790360000|2021-06-04 07:06:00|1064.8|1063.2|1064.6|1063.2|1065.4|1063.2|1064.6|1063.2|2900
1622790370000|2021-06-04 07:06:10|1065.2|1063.8|1065.6|1064|1065.6|1064|1065.2|1063.8|247
1622790380000|2021-06-04 07:06:20|1065.8|1064.2|1067.4|1065.2|1070.2|1065.8|1065.8|1064.2|3487
1622790390000|2021-06-04 07:06:30|1067.2||1067||1067.2||1067||0
1622790400000|2021-06-04 07:06:40|1067.4|1066.6|1070|1067|1071|1067|1067|1066.6|5218
1622790410000|2021-06-04 07:06:50|1069.8||1068.8||1069.8||1068.8||0
1622790420000|2021-06-04 07:07:00|1068.6|1066.6|1065.8|1065|1068.6|1066.6|1065.8|1064|10877
1622790430000|2021-06-04 07:07:10|1067|1065.2|1066.8|1064.8|1067|1066|1065|1064|4078
1622790440000|2021-06-04 07:07:20|1066.6|1064|1065.6|1064|1066.6|1064.2|1065.6|1064|0
1622790450000|2021-06-04 07:07:30|1066.6|1064.8|1067.8|1065.2|1068.2|1065.2|1066.6|1064.8|971
1622790460000|2021-06-04 07:07:40|1067.6|1064.8|1067.8|1065|1067.8|1065|1067.2|1064.8|500
1622790470000|2021-06-04 07:07:50|1067.6|1064.8|1066|1064|1067.6|1064.8|1066|1064|831
1622790480000|2021-06-04 07:08:00|1065.8|1063.2|1065|1063.4|1065.8|1063.6|1064.8|1063.2|2744
1622790490000|2021-06-04 07:08:10|1065.2|1065|1065.8|1063.6|1066|1065.2|1065.2|1063.4|2222
1622790500000|2021-06-04 07:08:20|1065.6||1065.8||1065.8||1065.6||0
1622790510000|2021-06-04 07:08:30|1066.2|1063.8|1067.4|1065.2|1069|1065.2|1066.2|1063.8|900
1622790540000|2021-06-04 07:09:00|1067.2|1064.8|1066.4|1064.6|1067.2|1064.8|1066.4|1063.6|1948
1622790550000|2021-06-04 07:09:10|1066.2|1063.8|1065|1064|1066.2|1064.8|1065|1063.4|157
1622790560000|2021-06-04 07:09:20|1066|1064.2|1064.2|1063.2|1066|1065|1064.2|1063.2|17234
1622790580000|2021-06-04 07:09:40|1064.4|1064|1065.8|1064.2|1066.8|1064.2|1064.4|1064|1500
1622790590000|2021-06-04 07:09:50|1065.6|1064|1064.2|1063.2|1065.8|1064.2|1064.2|1063.2|8070
1622790600000|2021-06-04 07:10:00|1064.8|1063.4|1065.6|1063.4|1065.6|1064.2|1064.8|1063.2|3291
1622790620000|2021-06-04 07:10:20|1065.4|1063.6|1064.4|1063.2|1065.4|1063.8|1064.4|1063.2|8301
1622790630000|2021-06-04 07:10:30|1065.2|1064|1066.2|1064.2|1066.4|1064.4|1065|1064|2323
1622790640000|2021-06-04 07:10:40|1066|1065.8|1067.2|1065.4|1067.2|1065.8|1065.8|1064|4180
1622790650000|2021-06-04 07:10:50|1067.4|1065.2|1066.8|1065.2|1067.6|1065.2|1066.8|1065.2|0
1622790660000|2021-06-04 07:11:00||1065.8||1065.8||1065.8||1065.8|0
1622790670000|2021-06-04 07:11:10|1066.6|1065.2|1064.4|1063.4|1066.6|1065.2|1064.4|1063.4|5497
1622790680000|2021-06-04 07:11:20|1064.2|1063.2|1063.8|1063.2|1064.2|1063.2|1063.6|1063.2|6486
1622790690000|2021-06-04 07:11:30|1064|1063.8|1064.8|1063.8|1065.4|1063.8|1063.8|1063.8|5797
1622790700000|2021-06-04 07:11:40|1064.6|1063.2|1064.2|1063.2|1065|1063.4|1064|1063.2|4787
1622790710000|2021-06-04 07:11:50|1064.8|1064.6|1064.2|1063.2|1064.8|1064.6|1064.2|1063.2|5000
1622790720000|2021-06-04 07:12:00|1064|1063|1063.8|1063|1064|1063|1063.8|1063|6202
1622790740000|2021-06-04 07:12:20|1063.6|1062.2|1062.2|1061|1063.6|1062.2|1062.2|1061|1850
1622790750000|2021-06-04 07:12:30|1062.4|1061.2|1062.2|1061.2|1063|1061.2|1062.2|1061|1214
1622790760000|2021-06-04 07:12:40|1062|1061|1062.4|1061|1062.8|1061.2|1061.8|1061|6585
1622790770000|2021-06-04 07:12:50|1062.6|1061.2|1063|1062|1063|1062|1062.6|1061.2|1195
1622790790000|2021-06-04 07:13:10|1063.4|1062.2|1064.4|1062.8|1064.6|1062.8|1063.4|1062.2|7561
1622790800000|2021-06-04 07:13:20|1064.6|1062.2|1063.4|1062.2|1064.6|1062.2|1063.4|1062|0
1622790810000|2021-06-04 07:13:30|1063.8|1062.4|1063.4|1062.2|1064.4|1062.4|1063.4|1062.2|850
1622790820000|2021-06-04 07:13:40|1063.8|1062.8|1064.4|1062.8|1064.6|1062.8|1063.8|1062.8|0
1622790830000|2021-06-04 07:13:50|1063.8||1063.8||1063.8||1063.8||0
1622790840000|2021-06-04 07:14:00|1064.4|1064|1064.2|1062.8|1064.8|1064|1064.2|1062.8|3957
1622790850000|2021-06-04 07:14:10|1064.6|1063|1064.4|1063|1064.6|1063|1064.4|1063|300
1622790870000|2021-06-04 07:14:30|1064.8|1064|1065.6|1063.8|1065.8|1064|1064.2|1063|1754
1622790880000|2021-06-04 07:14:40|1065.8|1064|1066.4|1064.8|1067.4|1064.8|1065.8|1064|0
1622790890000|2021-06-04 07:14:50|1066.6|1065|1066.4|1065.2|1066.8|1065.2|1066.4|1065|0
1622790900000|2021-06-04 07:15:00|1066.6|1065.4|1067|1066|1067|1066|1066.6|1065.4|2704
1622790910000|2021-06-04 07:15:10|1067.6|1066.2|1068.8|1067.2|1069|1068|1067.6|1066.2|7795
1622790940000|2021-06-04 07:15:40|1070|1067.4|1070.6|1068.8|1070.8|1069.8|1069.2|1067.4|102
1622790950000|2021-06-04 07:15:50|1070.4|1068.6|1069.2|1068|1070.4|1068.6|1069.2|1068|1229
1622790960000|2021-06-04 07:16:00|1069.4|1068.2|1069.8|1068.2|1069.8|1068.6|1069.4|1068.2|1091
1622790970000|2021-06-04 07:16:10|1069|1068|1068.6|1067.2|1069|1068|1067.8|1067|2076
1622790980000|2021-06-04 07:16:20||1067.6||1067.6||1067.6||1067.6|0
1622790990000|2021-06-04 07:16:30|||||||||280
1622791000000|2021-06-04 07:16:40|1068.4|1067.2|1065.8|1064|1068.4|1067.2|1065.4|1064|2698
1622791010000|2021-06-04 07:16:50|1065.6|1064.2|1065.2|1064.6|1065.6|1064.6|1065|1064|0
1622791020000|2021-06-04 07:17:00|1065.4|1064.8|1065.2|1064.4|1065.4|1064.8|1065|1064|6426
1622791030000|2021-06-04 07:17:10|1065.4|1064.6|1065.4|1064.4|1066.2|1064.8|1065.4|1064.4|3011
1622791050000|2021-06-04 07:17:30|1065.6|1064.6|1066.2|1065.2|1066.2|1065.2|1065.6|1064.6|1718
1622791060000|2021-06-04 07:17:40|1066.6|1065.4|1065.2|1064.4|1067|1065.6|1065|1064.4|2361
1622791070000|2021-06-04 07:17:50|1065.4|1064.6|1065.4|1064.4|1065.8|1065|1065.4|1064.4|2777
1622791080000|2021-06-04 07:18:00||1065||1065||1065||1065|0
1622791090000|2021-06-04 07:18:10|1065.2|1064.4|1064.2|1063.2|1065.2|1064.4|1064.2|1063.2|2613
1622791100000|2021-06-04 07:18:20|1064.8|1063|1064.8|1064|1064.8|1064|1064.6|1063|855
1622791110000|2021-06-04 07:18:30|1065|1063.2|1064.6|1063.2|1065|1063.4|1064.2|1063|2
1622791120000|2021-06-04 07:18:40|1064.4|1063|1064.2|1063.2|1064.4|1063.2|1064|1063|831
1622791140000|2021-06-04 07:19:00|1064.4|1064|1064.8|1064|1065|1064|1064.4|1064|1022
1622791150000|2021-06-04 07:19:10|1065|1064.2|1065|1064.2|1065|1064.2|1065|1064.2|565
1622791160000|2021-06-04 07:19:20|1065.6|1064.4|1065.8|1064.6|1066|1064.6|1065.6|1064.4|1000
1622791180000|2021-06-04 07:19:40||1065.2||1065.2||1065.2||1065.2|0
1622791190000|2021-06-04 07:19:50|1066||1066.2||1066.6||1066||500
1622791200000|2021-06-04 07:20:00|1066||1066||1066||1066||384
1622791210000|2021-06-04 07:20:10|1066.4||1066.2||1066.4||1066.2||0
1622791220000|2021-06-04 07:20:20|1067.8|1065.4|1066.4|1065.6|1067.8|1065.8|1066.4|1065.4|10000
1622791250000|2021-06-04 07:20:50|1066.6|1065.8|1067|1065.8|1068.2|1065.8|1066.6|1065.8|558
1622791260000|2021-06-04 07:21:00|1067.2|1066|1067.8|1066.8|1068|1066.8|1067.2|1066|558
1622791270000|2021-06-04 07:21:10|1068|1067|1069.4|1068.2|1070|1068.2|1068|1067|0
1622791280000|2021-06-04 07:21:20|1069.2|1068|1068.8|1068|1069.2|1068|1068.4|1067|39486
1622791290000|2021-06-04 07:21:30|1069.4|1068.2|1070|1068.8|1070|1068.8|1069.2|1068.2|519
1622791310000|2021-06-04 07:21:50|1069.8|1068.4|1069.4|1068|1069.8|1068.4|1068.8|1068|709
1622791320000|2021-06-04 07:22:00|1069.2|1068.2|1069.2|1068.4|1069.2|1069|1069|1068.2|560
1622791330000|2021-06-04 07:22:10|1070.4|1070|1070|1068.8|1070.4|1070|1070|1068.6|5500
1622791340000|2021-06-04 07:22:20|1070.6|1069|1069.8|1068.6|1070.6|1069.2|1069.4|1068.4|2050
1622791350000|2021-06-04 07:22:30|1069.6|1068.4|1068.8|1068|1069.6|1068.4|1068.8|1068|247
1622791360000|2021-06-04 07:22:40|1069|1068.2|1070|1069.4|1070.6|1070.4|1069|1068.2|22878
1622791370000|2021-06-04 07:22:50|1069.8|1068.8|1070|1069|1070|1069|1069.8|1068.4|148
1622791380000|2021-06-04 07:23:00|1069.8|1069.2|1070.4|1070|1070.6|1070|1069.8|1069.2|3174
1622791390000|2021-06-04 07:23:10|||||||||283
1622791400000|2021-06-04 07:23:20|1070.6|1070.2|1071.2|1070.4|1072|1070.6|1070.4|1070.2|2581
1622791420000|2021-06-04 07:23:40|1072|1070.6|1071.2|1070.2|1072.6|1071|1071.2|1070.2|1244
1622791430000|2021-06-04 07:23:50|1071|1070|1071|1070.4|1071|1070.4|1071|1070|0
1622791440000|2021-06-04 07:24:00|1070.8|1070|1070.4|1069.2|1070.8|1070|1070.4|1069.2|4910
1622791460000|2021-06-04 07:24:20|1070.2|1068.8|1069.6|1068.8|1070.4|1070|1069.6|1068.6|20685
1622791470000|2021-06-04 07:24:30|1069.8|1069|1068.2|1067.2|1069.8|1069.2|1068.2|1067.2|7335
1622791480000|2021-06-04 07:24:40|1068.4|1067.4|1068.2|1067.2|1068.6|1067.4|1068.2|1067.2|1525
1622791490000|2021-06-04 07:24:50|1068.4|1067.4|1068.6|1068|1068.6|1068|1068.4|1067.4|0
1622791500000|2021-06-04 07:25:00|1068.4|1067.4|1067.2|1066.4|1068.4|1067.4|1067.2|1065.4|20200
1622791520000|2021-06-04 07:25:20|1067||1067||1067||1067||0
1622791530000|2021-06-04 07:25:30|1067.2|1067|1068.4|1067.2|1068.4|1067.2|1067.2|1067|855
1622791540000|2021-06-04 07:25:40|1068.6||1068.6||1068.6||1068.6||0
1622791550000|2021-06-04 07:25:50|1070.4|1067.4|1068.4|1067.6|1070.4|1067.6|1068.4|1067.4|12501
1622791580000|2021-06-04 07:26:20||1067.8||1067.8||1067.8||1067.8|0
1622791590000|2021-06-04 07:26:30|1068.2|1067.6|1068|1067.2|1068.2|1067.8|1068|1067.2|1166
1622791600000|2021-06-04 07:26:40||1067||1067||1067||1067|0
1622791610000|2021-06-04 07:26:50|1067.8||1067.8||1067.8||1067.8||0
1622791620000|2021-06-04 07:27:00|1067.6|1066.6|1067.6|1066.8|1067.6|1066.8|1067.6|1066.6|500
1622791630000|2021-06-04 07:27:10|1067.8|1067|1068.8|1067.6|1068.8|1067.6|1067.8|1067|1167
1622791650000|2021-06-04 07:27:30|1068.6|1067.4|1067.6|1066.8|1068.6|1067.4|1067.4|1066.8|790
1622791660000|2021-06-04 07:27:40|1067.4|1066.6|1067|1065.6|1067.4|1066.6|1066.8|1065.4|14
1622791670000|2021-06-04 07:27:50|1067.2|1067|1067.6|1066.6|1067.6|1067|1067.2|1066|1100
1622791680000|2021-06-04 07:28:00|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|1067.4|1066.4|0
1622791690000|2021-06-04 07:28:10|1067.6|1066.6|1067.6|1067|1067.6|1067|1067.6|1066.6|20
1622791700000|2021-06-04 07:28:20|1068.2|1067.2|1068.8|1067.4|1069.2|1067.4|1068.2|1067.2|218
1622791710000|2021-06-04 07:28:30|1068.6|1067.2|1068.4|1067.6|1068.6|1067.6|1068|1067|0
1622791720000|2021-06-04 07:28:40|1068.6|1067.8|1068.8|1067.8|1068.8|1067.8|1068.6|1067.8|0
1622791740000|2021-06-04 07:29:00|1069||1069.2||1069.4||1069||0
1622791750000|2021-06-04 07:29:10|1069||1068.8||1069||1068.8||0
1622791760000|2021-06-04 07:29:20|1068.6|1067.2|1068|1067|1068.6|1067.4|1068|1066.8|500
1622791770000|2021-06-04 07:29:30|1068.2|1067.2|1069|1068.2|1069|1068.2|1068|1067.2|2032
1622791780000|2021-06-04 07:29:40|1069.2||1069.6||1069.6||1069.2||0
1622791790000|2021-06-04 07:29:50||1068.4||1068.4||1068.4||1068.4|0
1622791800000|2021-06-04 07:30:00|1069.4|1068|1068|1067.2|1069.4|1068|1068|1067|0
1622791810000|2021-06-04 07:30:10|1068.2|1067|1068.2|1067|1068.2|1067|1067.8|1066.8|0
1622791820000|2021-06-04 07:30:20|1068|1067.2|1068.4|1067.4|1068.4|1067.4|1068|1067.2|0
1622791830000|2021-06-04 07:30:30|1068.6||1068.8||1068.8||1068.4||0
1622791840000|2021-06-04 07:30:40|1068.6|1067.2|1068|1067.2|1068.8|1067.2|1068|1067.2|182
1622791860000|2021-06-04 07:31:00|1068.4|1067.4|1068.2|1067.2|1069|1067.6|1068.2|1067.2|582
1622791880000|2021-06-04 07:31:20|1068.4|1067.4|1068.4|1067.4|1068.6|1067.4|1068.2|1067.4|674
1622791890000|2021-06-04 07:31:30|1068.2|1067.2|1067.6|1067|1068.2|1067.2|1067.6|1067|2973
1622791910000|2021-06-04 07:31:50|1067.8|1067.2|1067.6|1067|1068|1067.2|1067.6|1067|76
1622791920000|2021-06-04 07:32:00|1067.4|1066.8|1067.4|1066.4|1067.6|1066.8|1067.2|1066.4|972
1622791930000|2021-06-04 07:32:10|1067.6|1066.8|1067.6|1066.8|1067.6|1067|1067.6|1066.8|1846
1622791940000|2021-06-04 07:32:20|1067.4|1066.4|1066.8|1066.2|1067.4|1066.4|1066.6|1066.2|3751
1622791950000|2021-06-04 07:32:30|1066.6||1066.8||1066.8||1066.6||0
1622791960000|2021-06-04 07:32:40|1066.6|1065.8|1066.2|1065.2|1066.6|1065.8|1066.2|1065.2|544
1622791980000|2021-06-04 07:33:00|1067|1066.8|1065.2|1064.2|1067|1066.8|1065.2|1064.2|25027
1622791990000|2021-06-04 07:33:10|1065.4|1065.2|1066.4|1065.2|1066.6|1066.4|1064.8|1064.4|22449
1622792000000|2021-06-04 07:33:20|1066.6||1066.6||1066.6||1066.6||0
1622792020000|2021-06-04 07:33:40|1066||1066||1066||1066||0
1622792030000|2021-06-04 07:33:50|1065.8|1065|1065.8|1064.4|1065.8|1065|1065.6|1064.4|1875
1622792040000|2021-06-04 07:34:00|1065.6|1064.2|1065.4|1064.4|1065.6|1064.4|1065.2|1064.2|0
1622792050000|2021-06-04 07:34:10|1065.2|1064.2|1065|1064.2|1065.2|1064.2|1064.8|1064.2|600
1622792060000|2021-06-04 07:34:20|1065.2|1064.4|1065|1064.2|1065.2|1064.4|1065|1064.2|0
1622792070000|2021-06-04 07:34:30|1065.2||1065||1065.2||1065||0
1622792090000|2021-06-04 07:34:50|1065.4|1064.4|1065|1064.6|1065.6|1064.6|1064.8|1064.2|3940
1622792100000|2021-06-04 07:35:00|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.8|1064.2|3734
1622792110000|2021-06-04 07:35:10|1065|1064.4|1065.8|1065.2|1066|1065.2|1065|1064.4|1608
1622792120000|2021-06-04 07:35:20|1066|1065.4|1066.8|1066|1067.4|1066.2|1066|1065.4|2120
1622792140000|2021-06-04 07:35:40|1066.6|1065.8|1066.4|1065.8|1066.6|1065.8|1066.4|1065.4|107
1622792150000|2021-06-04 07:35:50|1066.6|1066.4|1068|1067.2|1068.2|1067.2|1066.6|1065.8|2548
1622792160000|2021-06-04 07:36:00||1067.4||1067.4||1067.4||1067.4|0
1622792170000|2021-06-04 07:36:10||1067.2||1067.2||1067.2||1067.2|0
1622792180000|2021-06-04 07:36:20|1067.8|1067|1067.8|1067|1067.8|1067|1067.8|1066.8|4
1622792190000|2021-06-04 07:36:30|1068|1067.2|1069.4|1068.2|1069.4|1068.2|1068|1067.2|164
1622792200000|2021-06-04 07:36:40|1069.6|1068|1068.8|1068|1069.6|1068|1068.8|1068|0
1622792210000|2021-06-04 07:36:50||1068.2||1068.2||1068.2||1068.2|0
1622792220000|2021-06-04 07:37:00|1068.6|1068|1068.6|1067.8|1069.4|1068|1068.4|1067.4|5633
1622792230000|2021-06-04 07:37:10|1068.4|1067.6|1068|1067|1068.4|1067.6|1068|1067|2
1622792240000|2021-06-04 07:37:20||1067.8||1067||1067.8||1067|14
1622792250000|2021-06-04 07:37:30|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.6|1066.6|1183
1622792260000|2021-06-04 07:37:40||1067.2||1067.2||1067.2||1067.2|0
1622792280000|2021-06-04 07:38:00|1068|1067.4|1068.4|1067.4|1068.4|1067.8|1068|1067.4|468
1622792290000|2021-06-04 07:38:10|1068.6||1068.6||1069.6||1068.6||0
1622792300000|2021-06-04 07:38:20|1068.4|1067.2|1068.2|1067.4|1068.4|1068|1068.2|1067.2|252
1622792310000|2021-06-04 07:38:30|1068.4|1067.6|1069.2|1068.4|1070|1069|1068.2|1067.6|8968
1622792320000|2021-06-04 07:38:40|1069|1068.2|1071|1070|1071|1070|1069|1068|3650
1622792350000|2021-06-04 07:39:10|1070.8|1069.8|1070.6|1069.4|1070.8|1070|1070.6|1069.4|5023
1622792360000|2021-06-04 07:39:20|1070.4|1069.6|1070|1069|1070.4|1069.6|1069.4|1068.6|2221
1622792400000|2021-06-04 07:40:00|1070.4|1069.2|1070|1069.2|1071|1069.4|1070|1069.2|350
1622792420000|2021-06-04 07:40:20|1070.2|1069.4|1070.2|1069.4|1071|1069.4|1070.2|1069.4|0
1622792430000|2021-06-04 07:40:30|1070.4||1070.2||1071||1070.2||0
1622792440000|2021-06-04 07:40:40|1070|1070|1070|1069.2|1070|1070|1070|1069.2|257
1622792450000|2021-06-04 07:40:50|1070.2|1069.4|1071.4|1070.2|1071.4|1070.2|1070.2|1069.4|3162
1622792470000|2021-06-04 07:41:10|1071.8|1071.4|1073.2|1072|1073.2|1072|1071.2|1070.2|11301
1622792480000|2021-06-04 07:41:20||1072.2||1072.2||1072.2||1072.2|0
1622792490000|2021-06-04 07:41:30|1073.6|1073.2|1073.4|1072.6|1074.8|1073.4|1073.4|1072.2|11011
1622792500000|2021-06-04 07:41:40|1073.2|1072.4|1073.6|1072.4|1074|1073|1073|1072.2|3835
1622792510000|2021-06-04 07:41:50|1073.8|1073.6|1074|1073.6|1074.4|1073.6|1073.8|1073.6|200
1622792520000|2021-06-04 07:42:00|1074.2|1073.8|1073.6|1072.4|1074.8|1073.8|1073.6|1072.4|4450
1622792530000|2021-06-04 07:42:10|1073.4||1073.2||1073.4||1073.2||0
1622792540000|2021-06-04 07:42:20|1073.4|1072.6|1073.4|1072.4|1073.4|1072.8|1073.2|1072.4|670
1622792550000|2021-06-04 07:42:30|1073.2||1073.2||1073.2||1073.2||0
1622792560000|2021-06-04 07:42:40|1073.6|1072.6|1073.2|1072.8|1073.6|1073|1073.2|1072.6|1950
1622792570000|2021-06-04 07:42:50|1073.4|1073.2|1074|1073.2|1074|1073.4|1073.4|1073.2|4802
1622792600000|2021-06-04 07:43:20|1073.8|1073.8|1073.2|1072.8|1074|1073.8|1073.2|1072.8|13712
1622792610000|2021-06-04 07:43:30|1073.4|1073|1073.6|1073.2|1074|1073.2|1073.2|1073|482
1622792620000|2021-06-04 07:43:40||1073||1073||1073||1073|0
1622792630000|2021-06-04 07:43:50|1073.4|1072.8|1073|1072.2|1073.4|1072.8|1073|1072.2|4820
1622792640000|2021-06-04 07:44:00||1072||1072||1072||1072|230
1622792650000|2021-06-04 07:44:10|||||||||50
1622792660000|2021-06-04 07:44:20|1072.8|1072.8|1072|1071.6|1072.8|1072.8|1072|1071.6|5558
1622792670000|2021-06-04 07:44:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|2849
1622792680000|2021-06-04 07:44:40|1071.6|1070.8|1071.4|1070.2|1071.6|1070.8|1071.4|1070.2|4534
1622792690000|2021-06-04 07:44:50|1071.2||1071.2||1071.2||1071.2||0
1622792700000|2021-06-04 07:45:00||1070.4||1070.4||1070.4||1070.4|0
1622792720000|2021-06-04 07:45:20||1070.6||1070.6||1070.6||1070.6|0
1622792730000|2021-06-04 07:45:30|1071.4|1070.4|1072.8|1071.8|1072.8|1071.8|1071.4|1070.4|3372
1622792740000|2021-06-04 07:45:40|1073|1072|1073|1072.2|1073|1072.2|1073|1072|0
1622792750000|2021-06-04 07:45:50|1073.2|1072.4|1072.8|1072.2|1074.4|1074|1072.8|1072.2|32799
1622792770000|2021-06-04 07:46:10|1073.2|1072.4|1073.2|1072.4|1074.4|1073.2|1072.8|1072.4|2128
1622792780000|2021-06-04 07:46:20|1072.4|1072.2|1073.2|1072.6|1073.2|1072.8|1072.4|1072|10834
1622792790000|2021-06-04 07:46:30|1073||1073||1073||1073||0
1622792800000|2021-06-04 07:46:40|1072.8|1072.4|1072.8|1072|1073|1072.4|1072.6|1071.8|610
1622792810000|2021-06-04 07:46:50|1073|1072.2|1072.8|1072|1073|1072.4|1072.8|1072|245
1622792820000|2021-06-04 07:47:00|1073|1072.2|1073.8|1072.6|1073.8|1072.6|1073|1072.2|811
1622792830000|2021-06-04 07:47:10|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|0
1622792840000|2021-06-04 07:47:20|1073.4|1073|1073|1072.6|1073.4|1073|1073|1072.6|1373
1622792860000|2021-06-04 07:47:40|1072.8|1072.2|1072.6|1071.8|1073|1072.2|1072.6|1071.8|894
1622792870000|2021-06-04 07:47:50|1072.4|1071.6|1071.6|1070.8|1072.4|1071.6|1071.6|1070.8|61
1622792880000|2021-06-04 07:48:00|1071.4|1070.6|1071.4|1070.4|1071.4|1070.6|1071.4|1070.4|0
1622792900000|2021-06-04 07:48:20|1071.2||1071.2||1071.2||1071.2||0
1622792920000|2021-06-04 07:48:40|1071|1070.6|1070.6|1069.8|1071|1070.6|1070.6|1069.8|521
1622792930000|2021-06-04 07:48:50|1070.4|1069.6|1070|1069|1070.4|1069.8|1070|1068.8|976
1622792940000|2021-06-04 07:49:00|1069.8|1068.8|1069.8|1069|1069.8|1069|1069.8|1068.8|0
1622792950000|2021-06-04 07:49:10|1069.6|1069.2|1069.4|1068.4|1069.6|1069.2|1069.4|1068.4|1176
1622792960000|2021-06-04 07:49:20|1069.2|1068.2|1069|1068.2|1069.2|1069|1069|1068.2|14
1622792970000|2021-06-04 07:49:30||1068.4||1068.2||1068.4||1068.2|648
1622792990000|2021-06-04 07:49:50||1068.4||1068.2||1068.4||1068.2|0
1622793000000|2021-06-04 07:50:00|1068.8|1068.4|1068.8|1068.2|1068.8|1068.4|1068.8|1068.2|0
1622793020000|2021-06-04 07:50:20|1069|1068.4|1069.4|1068.4|1069.4|1068.6|1069|1068.4|1503
1622793030000|2021-06-04 07:50:30|1069.6|1068.6|1070.8|1070|1071|1070|1069.4|1068.6|1171
1622793040000|2021-06-04 07:50:40|1071|1069.8|1070.8|1069.8|1071|1070|1070.4|1069.8|33
1622793050000|2021-06-04 07:50:50||1070||1070||1070||1070|500
1622793060000|2021-06-04 07:51:00|1070.6|1069.8|1070.8|1069.8|1070.8|1069.8|1070.6|1069.8|0
1622793070000|2021-06-04 07:51:10|1071|1070|1072|1071|1072.2|1071|1070.8|1070|1405
1622793080000|2021-06-04 07:51:20|1071.8|1070.8|1071.6|1070.8|1071.8|1070.8|1071.6|1070.8|0
1622793090000|2021-06-04 07:51:30|1071.4|1070.6|1071|1070.2|1071.4|1070.6|1071|1070.2|194
1622793100000|2021-06-04 07:51:40|1070.8|1070|1070.6|1069.4|1070.8|1070|1070.4|1069.4|0
1622793110000|2021-06-04 07:51:50|1070.4|1069.8|1070.4|1069.4|1070.4|1069.8|1069.8|1069.4|565
1622793140000|2021-06-04 07:52:20||1069.6||1069.8||1069.8||1069.6|0
1622793150000|2021-06-04 07:52:30|1070.6||1070.8||1070.8||1070.6||0
1622793160000|2021-06-04 07:52:40|1071.2|1070|1071.2|1070.2|1071.6|1070.6|1071|1070|2153
1622793170000|2021-06-04 07:52:50|1071|1070|1071.8|1070.8|1072.4|1071.4|1070.8|1070|2861
1622793180000|2021-06-04 07:53:00|1072|1071|1071.8|1071|1072|1071.2|1071.6|1070.8|2827
1622793190000|2021-06-04 07:53:10||1070.8||1070.8||1070.8||1070.8|0
1622793210000|2021-06-04 07:53:30||1071||1071||1071||1071|0
1622793220000|2021-06-04 07:53:40|1071.6|1070.8|1071.4|1070.6|1071.6|1070.8|1071.4|1070.6|0
1622793230000|2021-06-04 07:53:50|1071.2|1070.4|1071.2|1070.4|1071.2|1070.4|1071.2|1070.4|0
1622793240000|2021-06-04 07:54:00|1071|1070.2|1071|1070.2|1071|1070.2|1071|1070.2|0
1622793250000|2021-06-04 07:54:10|1071.2||1071.2||1071.2||1071.2||0
1622793270000|2021-06-04 07:54:30|1071||1071||1071||1071||0
1622793280000|2021-06-04 07:54:40|1071.2|1070.4|1071|1070.4|1071.2|1070.4|1071|1070.2|1160
1622793290000|2021-06-04 07:54:50|1073.2|1070.6|1071.8|1071|1073.2|1071.6|1071.4|1070.6|47381
1622793300000|2021-06-04 07:55:00|1071.6|1070.8|1070.8|1070.2|1071.6|1070.8|1070|1069.2|36346
1622793310000|2021-06-04 07:55:10||1070||1070||1070||1070|0
1622793320000|2021-06-04 07:55:20||1070.2||1070.4||1070.4||1070.2|0
1622793330000|2021-06-04 07:55:30|1071|1070.6|1070.8|1070|1071.2|1070.6|1070.4|1070|10998
1622793340000|2021-06-04 07:55:40|1071|1070.6|1070.4|1069.8|1071|1070.8|1070.4|1069.8|8652
1622793350000|2021-06-04 07:55:50||1070||1070||1070||1070|1
1622793360000|2021-06-04 07:56:00|1070.8|1070.2|1071|1070.6|1071.2|1070.8|1070.6|1070.2|1691
1622793370000|2021-06-04 07:56:10||1070.4||1070.4||1070.4||1070.4|0
1622793390000|2021-06-04 07:56:30||1070.2||1070.2||1070.2||1070.2|0
1622793400000|2021-06-04 07:56:40|1071.2|1070.4|1070.8|1070|1071.2|1070.6|1069.8|1069.6|11526
1622793410000|2021-06-04 07:56:50|1070.6|1069.8|1070|1069.6|1070.8|1070|1070|1069.6|1287
1622793420000|2021-06-04 07:57:00|1070.2|1069.4|1070.2|1069.6|1070.6|1069.6|1070.2|1069.4|1000
1622793430000|2021-06-04 07:57:10|1070|1069.4|1069.4|1069.2|1070|1069.4|1069.4|1069.2|1310
1622793440000|2021-06-04 07:57:20|1069.8|1069.4|1070.4|1069.2|1070.4|1069.8|1069.8|1069.2|485
1622793450000|2021-06-04 07:57:30|1069.4|1069.4|1070|1069.2|1070.2|1069.4|1069.4|1069.2|10351
1622793470000|2021-06-04 07:57:50||1069.4||1069.4||1069.4||1069.4|0
1622793480000|2021-06-04 07:58:00|1070.2|1069.2|1070.8|1069.8|1070.8|1069.8|1070.2|1069.2|541
1622793490000|2021-06-04 07:58:10|1071|1070|1071|1070.2|1071.2|1070.2|1071|1070|0
1622793500000|2021-06-04 07:58:20|1071.4|1070.6|1071.8|1070.8|1071.8|1070.8|1071.4|1070.6|152
1622793510000|2021-06-04 07:58:30|1072|1071|1071.8|1071.4|1072.2|1071.4|1071.8|1071|932
1622793520000|2021-06-04 07:58:40|1071.4|1071.2|1071|1070.4|1071.4|1071.2|1070.8|1070.4|10832
1622793530000|2021-06-04 07:58:50||1070.2||1070.2||1070.2||1070.2|0
1622793540000|2021-06-04 07:59:00|1070.8|1070|1070.8|1070.2|1070.8|1070.2|1070.8|1070|0
1622793550000|2021-06-04 07:59:10||1070.6||1070.6||1070.6||1070.6|0
1622793570000|2021-06-04 07:59:30|1070.6|1070.4|1070.6|1070|1070.6|1070.4|1070.2|1070|413
1622793580000|2021-06-04 07:59:40|1070.8|1070.2|1070.8|1070.2|1070.8|1070.4|1070.8|1070.2|104
1622793590000|2021-06-04 07:59:50|1071.2|1070.4|1071.6|1070.4|1071.6|1070.4|1071.2|1070.4|74
1622793610000|2021-06-04 08:00:10|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|1071.4|1070.6|310
1622793620000|2021-06-04 08:00:20|1071.6|1070.4|1071.4|1070.4|1071.6|1070.4|1071.4|1070.2|0
1622793640000|2021-06-04 08:00:40|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1622793650000|2021-06-04 08:00:50|1071|1071|1070.6|1070|1071|1071|1070.4|1070|2247
1622793670000|2021-06-04 08:01:10|1070.8||1070.6||1071||1070.6||0
1622793680000|2021-06-04 08:01:20|1070.8|1070.2|1070.8|1070|1070.8|1070.2|1070.8|1070|100
1622793690000|2021-06-04 08:01:30|1071|1070.2|1071|1070.4|1071|1070.4|1071|1070.2|0
1622793700000|2021-06-04 08:01:40|1070.8|1070.2|1070.8|1070.4|1070.8|1070.4|1070.8|1070.2|0
1622793710000|2021-06-04 08:01:50|1071||1071||1071||1071||0
1622793720000|2021-06-04 08:02:00|1070.8||1070.6||1070.8||1070.6||0
1622793730000|2021-06-04 08:02:10|||||||||94
1622793740000|2021-06-04 08:02:20|1070.8|1070.2|1070.8|1070|1071|1070.2|1070.4|1070|550
1622793790000|2021-06-04 08:03:10|1070.6|1069.8|1070.2|1069.8|1070.6|1069.8|1070.2|1069.8|2155
1622793800000|2021-06-04 08:03:20|1070|1069.6|1070|1069.4|1070|1069.6|1069.6|1069.2|809
1622793810000|2021-06-04 08:03:30|1070.2||1070.2||1070.2||1070.2||0
1622793820000|2021-06-04 08:03:40|1070|1069.2|1070.6|1070|1070.6|1070|1070|1069.2|1579
1622793830000|2021-06-04 08:03:50|1070.8|1070.2|1071.2|1070.4|1071.4|1070.4|1070.8|1070.2|409
1622793840000|2021-06-04 08:04:00|1071|1070.2|1070.8|1070.2|1071|1070.2|1070.8|1070.2|250
1622793850000|2021-06-04 08:04:10|1071|1070|1071|1070.4|1071|1070.4|1071|1070|0
1622793860000|2021-06-04 08:04:20||1070.2||1070.2||1070.2||1070.2|0
1622793870000|2021-06-04 08:04:30|1070.8|1070|1070.2|1070|1070.8|1070|1070|1069.6|294
1622793880000|2021-06-04 08:04:40|1070.4||1070.6||1070.6||1070.4||0
1622793900000|2021-06-04 08:05:00|1070.4||1070.4||1070.4||1070.4||0
1622793910000|2021-06-04 08:05:10|1070.2|1069.8|1070.2|1069.8|1070.4|1070|1070|1069.6|5605
1622793920000|2021-06-04 08:05:20|1070|1069.6|1070.2|1069.6|1070.2|1069.6|1070|1069.6|250
1622793930000|2021-06-04 08:05:30||1069.8||1069.8||1069.8||1069.8|0
1622793940000|2021-06-04 08:05:40|1070.4|1070|1071|1070.2|1071|1070.2|1070.2|1069.8|210
1622793960000|2021-06-04 08:06:00|1070.8|1070|1070.8|1070.2|1070.8|1070.2|1070.8|1069.8|0
1622793970000|2021-06-04 08:06:10|1070.6||1070.6||1070.6||1070.6||0
1622793980000|2021-06-04 08:06:20|1070.8|1070.4|1071|1070.4|1071|1070.4|1070.8|1070.4|0
1622793990000|2021-06-04 08:06:30|1071.2|1070.2|1071.2|1070.4|1071.2|1070.4|1071.2|1070.2|0
1622794000000|2021-06-04 08:06:40|1071|1070.8|1071|1070.8|1071|1070.8|1071|1070.8|0
1622794010000|2021-06-04 08:06:50|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|2595
1622794020000|2021-06-04 08:07:00|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|227
1622794030000|2021-06-04 08:07:10|1071|1070.4|1071.2|1070.6|1071.4|1070.6|1071|1070.4|125
1622794040000|2021-06-04 08:07:20|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1622794050000|2021-06-04 08:07:30||1070.6||1070.8||1070.8||1070.6|0
1622794060000|2021-06-04 08:07:40|1071.8|1071|1072|1071.2|1072.2|1071.4|1071.8|1071|2209
1622794070000|2021-06-04 08:07:50|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|1072.2|1071.4|0
1622794080000|2021-06-04 08:08:00|1072.4|1071.6|1072.6|1071.8|1072.8|1071.8|1072.4|1071.6|0
1622794090000|2021-06-04 08:08:10|1072.8||1073||1073||1072.8||0
1622794100000|2021-06-04 08:08:20|1072.8|1072|1073|1072.2|1073|1072.2|1072.8|1072|0
1622794150000|2021-06-04 08:09:10|1072.8|1072|1072.8|1071.8|1072.8|1072|1072.2|1071.6|196
1622794180000|2021-06-04 08:09:40|1072.6|1071.6|1073|1072.6|1073|1072.6|1072|1071.4|2991
1622794190000|2021-06-04 08:09:50||1072.4||1072.4||1072.6||1072.2|263
1622794200000|2021-06-04 08:10:00|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072|0
1622794210000|2021-06-04 08:10:10|1072.8|1072.2|1072.8|1072|1072.8|1072.2|1072.6|1072|194
1622794220000|2021-06-04 08:10:20|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|0
1622794230000|2021-06-04 08:10:30|1072.4|1071.6|1071.4|1070.6|1072.4|1071.6|1071.4|1070.6|2936
1622794240000|2021-06-04 08:10:40||1070.8||1070.8||1070.8||1070.8|0
1622794250000|2021-06-04 08:10:50|1071.2|1071|1071.4|1070.8|1071.4|1071|1071.2|1070.8|643
1622794260000|2021-06-04 08:11:00|1071.2|1070.6|1071.4|1070.8|1071.4|1070.8|1071|1070.4|2800
1622794270000|2021-06-04 08:11:10|1071.6|1071|1071.6|1070.8|1071.8|1071|1071.6|1070.8|1000
1622794280000|2021-06-04 08:11:20|1071.8|1071|1071.8|1071|1072.2|1071.6|1071.8|1070.8|742
1622794290000|2021-06-04 08:11:30||1071.2||1071.2||1071.2||1071|0
1622794300000|2021-06-04 08:11:40|1071.6|1071|1071.8|1071|1071.8|1071|1071.6|1070.8|279
1622794310000|2021-06-04 08:11:50|1071.6|1070.8|1071.8|1070.8|1071.8|1071|1071.6|1070.8|0
1622794320000|2021-06-04 08:12:00|1071.6|1071|1071.6|1070.8|1071.6|1071|1071.6|1070.8|100
1622794330000|2021-06-04 08:12:10|1071.4|1070.6|1071|1070.2|1071.4|1070.6|1071|1070.2|196
1622794340000|2021-06-04 08:12:20|1070.8|1070.4|1070.8|1070|1070.8|1070.4|1070.8|1070|0
1622794350000|2021-06-04 08:12:30|1071|1070.2|1071|1070.2|1071|1070.4|1071|1070.2|170
1622794360000|2021-06-04 08:12:40|1070.8|1070|1070.8|1070|1070.8|1070|1070.4|1070|80
1622794380000|2021-06-04 08:13:00|1071|1070.2|1071|1070.2|1071|1070.2|1071|1070|0
1622794390000|2021-06-04 08:13:10|1070.8|1070|1070.8|1070|1071|1070.2|1070.8|1070|0
1622794400000|2021-06-04 08:13:20|1071|1070.2|1071.2|1070.6|1071.2|1070.6|1070.8|1070.2|0
1622794410000|2021-06-04 08:13:30|1071.6|1070.8|1071.2|1070.6|1071.6|1070.8|1071.2|1070.4|283
1622794420000|2021-06-04 08:13:40|1071.6|1070.8|1071.4|1070.6|1071.6|1070.8|1071.4|1070.6|465
1622794430000|2021-06-04 08:13:50|1071.6||1071.6||1071.6||1071.6||0
1622794440000|2021-06-04 08:14:00||1070.8||1071||1071||1070.8|0
1622794450000|2021-06-04 08:14:10||1070.8||1070.8||1070.8||1070.8|0
1622794470000|2021-06-04 08:14:30||1071||1071||1071||1071|0
1622794500000|2021-06-04 08:15:00|1071.4|1070.8|1071.6|1070.8|1071.6|1070.8|1071.2|1070.6|363
1622794510000|2021-06-04 08:15:10|1071.4|1070.6|1071.6|1070.8|1071.6|1070.8|1071.2|1070.6|456
1622794530000|2021-06-04 08:15:30|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|60
1622794540000|2021-06-04 08:15:40|1071.8|1071.2|1071.8|1070.8|1071.8|1071.2|1071.8|1070.8|20
1622794570000|2021-06-04 08:16:10|1072|1071|1072.6|1072|1072.6|1072|1072|1071|748
1622794580000|2021-06-04 08:16:20|1073.2|1072.2|1073.4|1072.6|1073.6|1072.6|1072.6|1072.2|5150
1622794590000|2021-06-04 08:16:30|1073.8|1072.8|1074.2|1073.4|1074.2|1073.8|1073.6|1072.8|6395
1622794600000|2021-06-04 08:16:40|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|1074.4|1073.6|0
1622794610000|2021-06-04 08:16:50|1074.6|1073.8|1075|1074.4|1075|1074.4|1074.6|1073.8|0
1622794630000|2021-06-04 08:17:10|1074.8|1074.2|1074.8|1074|1075|1074.2|1074.6|1074|780
1622794650000|2021-06-04 08:17:30|1075|1074.2|1075|1074.2|1075|1074.2|1075|1074.2|0
1622794670000|2021-06-04 08:17:50||1074.4||1074.6||1074.6||1074.4|509
1622794680000|2021-06-04 08:18:00|1074.6|1074.4|1074.8|1073.8|1075|1074.6|1074|1073.4|3644
1622794690000|2021-06-04 08:18:10|1075.2|1075|1074.6|1073.8|1075.2|1075|1074.6|1073.8|13222
1622794710000|2021-06-04 08:18:30|1074.4|1073.6|1074|1073.4|1074.6|1074.2|1074|1073.2|1571
1622794720000|2021-06-04 08:18:40|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1622794740000|2021-06-04 08:19:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1622794750000|2021-06-04 08:19:10|1073.8|1073.2|1074|1073.2|1074.2|1073.4|1073.8|1073.2|1819
1622794760000|2021-06-04 08:19:20|1074.2|1073.4|1074.4|1073.4|1074.4|1073.4|1074.2|1073.4|0
1622794770000|2021-06-04 08:19:30|1074|1073.2|1073.8|1073.2|1074|1073.2|1073.6|1073.2|383
1622794800000|2021-06-04 08:20:00|1073.6|1073|1073.4|1073|1073.6|1073|1073.4|1072.8|4955
1622794810000|2021-06-04 08:20:10|1073.6|1073.2|1074.6|1074|1074.6|1074|1073.6|1073.2|1199
1622794830000|2021-06-04 08:20:30|1074.4||1074.6||1074.6||1074.4||0
1622794850000|2021-06-04 08:20:50|1074.4|1073.8|1074.6|1073.8|1074.6|1073.8|1074.4|1073.8|194
1622794860000|2021-06-04 08:21:00|1074.4||1074.4||1074.4||1074.4||0
1622794870000|2021-06-04 08:21:10|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1622794900000|2021-06-04 08:21:40|1074.8|1074.2|1075.4|1074.4|1075.6|1074.4|1074.8|1074.2|308
1622794910000|2021-06-04 08:21:50||1074.6||1074.6||1074.6||1074.6|110
1622794920000|2021-06-04 08:22:00|1075.6|1074.8|1075.8|1074.8|1075.8|1074.8|1075.6|1074.8|0
1622794950000|2021-06-04 08:22:30|1076|1075|1076.6|1075.6|1076.8|1075.6|1076|1075|495
1622794960000|2021-06-04 08:22:40|1076.8|1075.8|1076.4|1075.6|1077.2|1075.8|1076.4|1075.6|909
1622794970000|2021-06-04 08:22:50|1076.6|1075.8|1076.8|1076|1077|1076|1075.8|1075.4|770
1622794990000|2021-06-04 08:23:10|1077|1076.2|1077|1076.6|1077.6|1076.8|1077|1076.2|513
1622795000000|2021-06-04 08:23:20|1077.2|1076.8|1077.4|1076.8|1077.8|1077|1077.2|1076.8|641
1622795010000|2021-06-04 08:23:30|1077.8|1077|1077.6|1076.8|1077.8|1077|1077.6|1076.8|1005
1622795020000|2021-06-04 08:23:40|1077.8|1077|1077.8|1077|1077.8|1077|1077.8|1077|0
1622795040000|2021-06-04 08:24:00|1077.6|1076.8|1075.8|1075.2|1077.6|1076.8|1075.8|1075.2|21900
1622795050000|2021-06-04 08:24:10|1075.6|1075|1076.2|1075.2|1076.2|1075.2|1075.6|1075|270
1622795060000|2021-06-04 08:24:20|1076|1075.4|1075.8|1075.4|1076.2|1075.6|1075.8|1075.4|0
1622795070000|2021-06-04 08:24:30|1076|1075.6|1076|1075.4|1076.2|1075.8|1076|1075.4|1720
1622795080000|2021-06-04 08:24:40||1075.6||1075.6||1075.6||1075.6|0
1622795100000|2021-06-04 08:25:00|1076.4|1076.2|1077|1076.4|1077|1076.4|1076.4|1076.2|455
1622795110000|2021-06-04 08:25:10|1077.2|1076.6|1076.8|1076.4|1077.4|1076.6|1076.8|1076.4|1256
1622795120000|2021-06-04 08:25:20|1077||1077.2||1077.2||1077||0
1622795130000|2021-06-04 08:25:30|1077.4|1076.6|1077.2|1076.6|1077.4|1076.6|1077.2|1076.6|0
1622795140000|2021-06-04 08:25:40|1077|1076.4|1077.6|1076.6|1077.6|1076.6|1077|1076.2|280
1622795150000|2021-06-04 08:25:50|1077.4|1076.4|1077.6|1076.6|1077.6|1076.6|1077.4|1076.4|250
1622795160000|2021-06-04 08:26:00|1077.4|1076.8|1077.4|1076.6|1077.4|1076.8|1077.4|1076.6|0
1622795170000|2021-06-04 08:26:10|1077.6|1076.8|1077.6|1076.8|1077.6|1077|1077.6|1076.8|0
1622795180000|2021-06-04 08:26:20|1077.4|1077|1077.4|1076.6|1077.4|1077|1077|1076.6|250
1622795200000|2021-06-04 08:26:40|1077.2||1077.4||1077.4||1077.2||0
1622795220000|2021-06-04 08:27:00|1077.2|1076.4|1077.2|1076.4|1077.2|1076.6|1076.6|1076.2|1111
1622795270000|2021-06-04 08:27:50|1077||1077||1077||1077||0
1622795310000|2021-06-04 08:28:30|1077.2|1077|1077|1076.4|1077.2|1077|1076.8|1076.2|11540
1622795320000|2021-06-04 08:28:40|1076.8|1076.2|1077|1076.2|1077|1076.2|1076.8|1076.2|615
1622795330000|2021-06-04 08:28:50|1077.4|1076.4|1077.8|1076.8|1077.8|1076.8|1077.4|1076.4|905
1622795350000|2021-06-04 08:29:10||1077.2||1077.2||1077.2||1077.2|0
1622795370000|2021-06-04 08:29:30|1078|1077.4|1078|1077.4|1078|1077.4|1078|1077.4|100
1622795390000|2021-06-04 08:29:50|1078.2|1077.6|1077.8|1077.2|1078.4|1077.6|1077.8|1077.2|1023
1622795400000|2021-06-04 08:30:00|1078.2|1077.4|1078.2|1077.4|1078.2|1077.4|1078.2|1077.4|415
1622795410000|2021-06-04 08:30:10|1078|1077.2|1077.8|1077.2|1078|1077.2|1077.8|1077.2|300
1622795420000|2021-06-04 08:30:20|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|739
1622795430000|2021-06-04 08:30:30|1077.4|1077|1077.2|1076.6|1077.4|1077|1077.2|1076.6|2182
1622795440000|2021-06-04 08:30:40|1077.4||1077.4||1077.4||1077.4||73
1622795450000|2021-06-04 08:30:50|1077.2||1077.2||1077.2||1077.2||0
1622795460000|2021-06-04 08:31:00|1077.4||1077.4||1077.4||1077.4||0
1622795470000|2021-06-04 08:31:10|1077.2|1076.4|1077.2|1076.6|1077.2|1076.6|1077.2|1076.4|250
1622795480000|2021-06-04 08:31:20||1076.4||1076.4||1076.4||1076.4|0
1622795490000|2021-06-04 08:31:30|1077||1077||1077||1077||0
1622795500000|2021-06-04 08:31:40|1076.8|1076.2|1076.8|1076.4|1076.8|1076.4|1076.8|1076.2|0
1622795510000|2021-06-04 08:31:50|1077.2|1076.6|1076.8|1076.4|1077.2|1076.6|1076.8|1076.4|500
1622795530000|2021-06-04 08:32:10|1077|1076.6|1077|1076.6|1077.2|1076.8|1077|1076.6|701
1622795540000|2021-06-04 08:32:20||1076.4||1076.4||1076.4||1076.4|0
1622795560000|2021-06-04 08:32:40|1076.8|1076.2|1076.4|1075.8|1076.8|1076.2|1076.4|1075.8|6774
1622795570000|2021-06-04 08:32:50|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1622795580000|2021-06-04 08:33:00||1075.4||1075.4||1075.4||1075.4|0
1622795590000|2021-06-04 08:33:10|1076|1075.6|1075.6|1075|1076|1075.6|1075.6|1075|300
1622795600000|2021-06-04 08:33:20|1075.8|1075.2|1076.2|1075.6|1076.2|1075.6|1075.6|1075.2|278
1622795610000|2021-06-04 08:33:30|1076.4|1075.8|1077|1076.4|1077|1076.4|1076.4|1075.8|598
1622795620000|2021-06-04 08:33:40|1076.4|1076.2|1077.4|1076.6|1077.6|1076.6|1076.4|1076|2000
1622795650000|2021-06-04 08:34:10||1076.4||1076.6||1076.6||1076.4|0
1622795670000|2021-06-04 08:34:30|1077.2|1076.4|1077.2|1076.4|1077.2|1076.4|1077.2|1076.4|0
1622795680000|2021-06-04 08:34:40|1077.4|1076.6|1077.4|1076.4|1077.4|1076.6|1077.4|1076.4|0
1622795690000|2021-06-04 08:34:50|1077.2|1076.2|1076.8|1076.2|1077.2|1076.2|1076.8|1076.2|0
1622795700000|2021-06-04 08:35:00|1076.6|1076|1076.8|1075.8|1076.8|1076|1076.6|1075.8|0
1622795710000|2021-06-04 08:35:10|1076.6||1076.4||1076.6||1076.4||0
1622795720000|2021-06-04 08:35:20|1076.6||1076.6||1076.6||1076.6||0
1622795730000|2021-06-04 08:35:30|1076.4||1076.4||1076.4||1076.4||0
1622795750000|2021-06-04 08:35:50|1076.6|1076|1077|1076.6|1077|1076.6|1076.6|1076|1109
1622795760000|2021-06-04 08:36:00|1077.2|1076.8|1077.2|1076.8|1077.6|1077.2|1077.2|1076.8|5704
1622795770000|2021-06-04 08:36:10|1077.4|1077|1077.6|1077|1077.6|1077|1077.4|1077|91
1622795780000|2021-06-04 08:36:20|1077|1076.8|1077.4|1077|1077.6|1077|1077|1076.8|7000
1622795790000|2021-06-04 08:36:30||1076.8||1077||1077||1076.8|0
1622795810000|2021-06-04 08:36:50|1077.6|1077.2|1077.4|1077.2|1077.6|1077.2|1077.4|1077|857
1622795820000|2021-06-04 08:37:00||1077||1077||1077||1077|170
1622795830000|2021-06-04 08:37:10||1076.8||1076.8||1076.8||1076.8|0
1622795870000|2021-06-04 08:37:50||1077||1077||1077||1077|0
1622795910000|2021-06-04 08:38:30|1077.2|1076.8|1077|1076.6|1077.2|1077|1076.8|1076.2|2459
1622795930000|2021-06-04 08:38:50|1077.2|1076.8|1077.4|1077|1077.4|1077|1077|1076.8|477
1622795980000|2021-06-04 08:39:40|1077.2|1076.6|1077.2|1076.8|1077.2|1076.8|1077|1076.6|7
1622796020000|2021-06-04 08:40:20|1077|1076.6|1076.6|1076|1077|1076.6|1076.6|1076|50
1622796030000|2021-06-04 08:40:30|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1393
1622796040000|2021-06-04 08:40:40|1076.6|1076|1076.6|1076|1076.6|1076|1076.6|1076|0
1622796050000|2021-06-04 08:40:50|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.6|1076.2|0
1622796060000|2021-06-04 08:41:00||1076||1076||1076||1075.8|0
1622796070000|2021-06-04 08:41:10|1076.4||1076.4||1076.4||1076.4||0
1622796100000|2021-06-04 08:41:40|1076.2|1075.8|1076|1075.2|1076.2|1075.8|1075.8|1075.2|1353
1622796110000|2021-06-04 08:41:50|1075.8||1075.8||1075.8||1075.8||0
1622796120000|2021-06-04 08:42:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1622796180000|2021-06-04 08:43:00||1075.2||1075.2||1075.2||1075.2|0
1622796190000|2021-06-04 08:43:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.4|1075.8|1075.2|422
1622796210000|2021-06-04 08:43:30|1076|1075.6|1075.8|1075.4|1076|1075.6|1075.6|1075.4|354
1622796220000|2021-06-04 08:43:40|1075.6|1075.2|1075.2|1074.6|1075.6|1075.2|1075|1074.6|551
1622796230000|2021-06-04 08:43:50|1075|1074.4|1074.2|1073.4|1075|1074.4|1073.4|1073|8184
1622796240000|2021-06-04 08:44:00|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1622796250000|2021-06-04 08:44:10||1073.4||1073.4||1073.4||1073.4|0
1622796290000|2021-06-04 08:44:50|1073.8|1073.2|1073.6|1073|1073.8|1073.4|1073.6|1073|405
1622796300000|2021-06-04 08:45:00|1073.8||1073.8||1073.8||1073.8||0
1622796340000|2021-06-04 08:45:40|1073.6|1072.8|1073.8|1073|1073.8|1073|1073.2|1072.8|191
1622796350000|2021-06-04 08:45:50|1074||1074||1074||1074||0
1622796360000|2021-06-04 08:46:00|1073.8||1073.8||1073.8||1073.8||0
1622796380000|2021-06-04 08:46:20|1073.6||1073.6||1073.6||1073.6||0
1622796390000|2021-06-04 08:46:30|1073.4|1072.8|1073.2|1072.8|1073.6|1072.8|1073.2|1072.8|216
1622796410000|2021-06-04 08:46:50|||||||||5
1622796420000|2021-06-04 08:47:00|1073|1072.6|1073.2|1072.4|1073.2|1072.6|1073|1072.4|113
1622796430000|2021-06-04 08:47:10|1073|1072.2|1073|1072.2|1073|1072.2|1073|1072.2|0
1622796450000|2021-06-04 08:47:30||1072.4||1072.4||1072.4||1072.4|0
1622796480000|2021-06-04 08:48:00|1072.8|1072.2|1072.8|1072.2|1073|1072.4|1072.6|1072.2|219
1622796500000|2021-06-04 08:48:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|1019
1622796510000|2021-06-04 08:48:30|1072.4|1071.8|1072.4|1072|1072.4|1072|1072|1071.6|2240
1622796520000|2021-06-04 08:48:40|1072.2||1072.6||1072.6||1072.2||250
1622796540000|2021-06-04 08:49:00|1072.4||1072.4||1072.6||1072.2||0
1622796550000|2021-06-04 08:49:10|1072.6|1071.8|1072.4|1071.6|1072.6|1071.8|1072.4|1071.6|3
1622796560000|2021-06-04 08:49:20|1072.2||1072.2||1072.2||1072.2||0
1622796570000|2021-06-04 08:49:30|1072|1071.4|1071.8|1071.4|1072|1071.4|1071.8|1071.4|360
1622796640000|2021-06-04 08:50:40|1072||1071.8||1072||1071.8||0
1622796660000|2021-06-04 08:51:00|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|1071.6|1071.2|700
1622796760000|2021-06-04 08:52:40|1071.4||1071.4||1071.4||1071.4||2158
1622796770000|2021-06-04 08:52:50|1071.6||1071.4||1071.6||1071.4||0
1622796780000|2021-06-04 08:53:00||1071||1071||1071||1071|0
1622796810000|2021-06-04 08:53:30|||||||||100
1622796870000|2021-06-04 08:54:30|1071.2|1070.8|1070.4|1070.2|1071.2|1070.8|1070.4|1070.2|20673
1622796880000|2021-06-04 08:54:40|1070.6|1070.4|1071|1070.6|1071.2|1070.6|1070.6|1070.4|4470
1622796890000|2021-06-04 08:54:50||1070.4||1070.4||1070.4||1070.4|0
1622796900000|2021-06-04 08:55:00|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|1070.8|1070.2|0
1622796970000|2021-06-04 08:56:10|1070.6|1070|1070.4|1070|1070.6|1070|1070.4|1070|1120
1622796980000|2021-06-04 08:56:20|1070.2|1069.8|1070.2|1069.6|1070.2|1069.8|1070|1069.4|2275
1622796990000|2021-06-04 08:56:30|1070.4|1070.2|1070.2|1069.8|1070.6|1070.2|1070.2|1069.6|12605
1622797000000|2021-06-04 08:56:40||1069.6||1069.6||1069.6||1069.6|0
1622797020000|2021-06-04 08:57:00|1070|1069.8|1070.2|1069.8|1070.2|1069.8|1070|1069.8|50
1622797030000|2021-06-04 08:57:10||1070||1070||1070||1070|189
1622797050000|2021-06-04 08:57:30|1070.4|1070.2|1070.2|1069.6|1070.8|1070.4|1070.2|1069.6|448
1622797060000|2021-06-04 08:57:40|1070|1069.4|1069.8|1069.6|1070|1069.6|1069.8|1069.2|200
1622797210000|2021-06-04 09:00:10|1069.6|1069.4|1069.6|1069.2|1069.6|1069.4|1069.4|1069.2|965
1622797250000|2021-06-04 09:00:50|1069.8|1069.4|1070.4|1069.8|1070.6|1069.8|1069.8|1069.4|1993
1622797260000|2021-06-04 09:01:00|1070.2|1069.6|1070.2|1069.6|1070.2|1069.6|1070|1069.6|707
1622797280000|2021-06-04 09:01:20|1070||1070||1070||1070||0
1622797300000|2021-06-04 09:01:40||1069.4||1069.4||1069.4||1069.4|16
1622797310000|2021-06-04 09:01:50|1070.2|1069.6|1070.8|1070.4|1071.2|1070.4|1070.2|1069.6|562
1622797320000|2021-06-04 09:02:00|1071|1070.6|1071|1070.4|1071.4|1070.8|1071|1070.4|2355
1622797330000|2021-06-04 09:02:10|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071|1070.4|234
1622797340000|2021-06-04 09:02:20|1071|1070.4|1071.6|1070.8|1071.6|1070.8|1071|1070.4|0
1622797350000|2021-06-04 09:02:30|1071.8|1071|1071.6|1071.2|1072|1071.2|1071.6|1071|636
1622797370000|2021-06-04 09:02:50|1071.8|1071.4|1071.6|1071.2|1072.2|1071.6|1071.6|1071.2|675
1622797380000|2021-06-04 09:03:00|1071.4|1071|1071.4|1070.8|1071.6|1071|1071.4|1070.8|416
1622797420000|2021-06-04 09:03:40|||||||||40
1622797440000|2021-06-04 09:04:00|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|1071.2|1070.6|0
1622797470000|2021-06-04 09:04:30||1070.8||1070.8||1070.8||1070.8|0
1622797490000|2021-06-04 09:04:50|1070.8|1070.6|1072|1071.4|1072|1071.4|1070.8|1070.6|1704
1622797500000|2021-06-04 09:05:00|1072.2||1072.2||1072.2||1072.2||0
1622797510000|2021-06-04 09:05:10|1072.4||1072.2||1072.4||1072.2||0
1622797520000|2021-06-04 09:05:20|1072.4|1071.6|1072.6|1072.2|1073|1072.2|1072.2|1071.6|10369
1622797530000|2021-06-04 09:05:30|1072.4|1072|1072.2|1071.6|1072.4|1072|1072|1071.6|1236
1622797540000|2021-06-04 09:05:40|1072|1071.4|1071.2|1070.6|1072.2|1071.4|1071.2|1070.6|10213
1622797570000|2021-06-04 09:06:10|1071|1070.4|1070.8|1070.2|1071|1070.4|1070.8|1070.2|47
1622797590000|2021-06-04 09:06:30|1071|1070.4|1071.4|1070.8|1071.4|1070.8|1071|1070.4|342
1622797600000|2021-06-04 09:06:40|1071.6|1071|1071.8|1071.2|1071.8|1071.2|1071.6|1071|671
1622797610000|2021-06-04 09:06:50|1071.6|1070.8|1071|1070.4|1071.6|1070.8|1071|1070.4|2877
1622797620000|2021-06-04 09:07:00|1071.2|1070.6|1071.6|1070.8|1071.6|1071|1071.2|1070.6|1398
1622797660000|2021-06-04 09:07:40|1071.4|1070.6|1070.8|1070.2|1071.4|1070.8|1070.8|1070.2|1569
1622797680000|2021-06-04 09:08:00|1071|1070.4|1070.8|1070.2|1071|1070.4|1070.8|1070.2|0
1622797690000|2021-06-04 09:08:10|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|1000
1622797700000|2021-06-04 09:08:20|1070.8|1070.6|1070.6|1070|1070.8|1070.6|1070.6|1070|194
1622797720000|2021-06-04 09:08:40|1070.4|1069.8|1070.4|1070|1070.4|1070|1070.4|1069.8|490
1622797740000|2021-06-04 09:09:00|1070.6|1070.2|1070.4|1070|1070.6|1070.2|1070.4|1070|201
1622797780000|2021-06-04 09:09:40|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|1070.2|1069.8|232
1622797800000|2021-06-04 09:10:00|1070.4||1070.4||1070.4||1070.4||389
1622797820000|2021-06-04 09:10:20|1070.6|1070|1071.2|1070.6|1071.4|1070.8|1070.6|1070|1336
1622797830000|2021-06-04 09:10:30|1071.4|1070.4|1071|1070.2|1071.4|1070.4|1071|1070.2|0
1622797850000|2021-06-04 09:10:50||1070.4||1070.4||1070.4||1070.4|107
1622797860000|2021-06-04 09:11:00||1070.6||1070.4||1070.6||1070.4|0
1622797870000|2021-06-04 09:11:10|1071.6|1070.6|1071.6|1071|1071.8|1071.2|1071.4|1070.6|1944
1622797880000|2021-06-04 09:11:20|1071.8|1071.2|1071.8|1071.2|1072|1071.4|1071.8|1071.2|300
1622797890000|2021-06-04 09:11:30|1072|1071.4|1071.6|1071|1072.2|1071.4|1071.4|1070.8|2555
1622797900000|2021-06-04 09:11:40|1071.8|1071.2|1071.4|1070.8|1072|1071.4|1071.4|1070.8|2374
1622797910000|2021-06-04 09:11:50||1070.6||1070.6||1070.6||1070.6|0
1622797920000|2021-06-04 09:12:00|1071.2|1070.8|1071.2|1070.8|1071.4|1070.8|1071.2|1070.8|0
1622797950000|2021-06-04 09:12:30|1071.4|1071|1072|1071.2|1072|1071.2|1071.4|1071|406
1622797960000|2021-06-04 09:12:40|1072.2|1071.4|1072.4|1071.4|1072.4|1071.4|1072.2|1071.4|0
1622797970000|2021-06-04 09:12:50||1071.6||1071.6||1071.6||1071.6|0
1622797980000|2021-06-04 09:13:00|1072.6|1071.8|1072.2|1071.4|1072.6|1071.8|1072.2|1071.4|0
1622797990000|2021-06-04 09:13:10|1072.4|1071.6|1072.4|1071.6|1072.6|1071.6|1072.4|1071.6|0
1622798000000|2021-06-04 09:13:20|1072.6||1072.6||1072.6||1072.6||0
1622798010000|2021-06-04 09:13:30|1072.8|1071.8|1072.6|1072.2|1072.8|1072.2|1072.6|1071.8|0
1622798020000|2021-06-04 09:13:40|1072.8|1072|1072.6|1072|1072.8|1072.2|1072.6|1071.8|1019
1622798030000|2021-06-04 09:13:50|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1622798040000|2021-06-04 09:14:00|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1622798050000|2021-06-04 09:14:10|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|1072.4|1072.2|0
1622798060000|2021-06-04 09:14:20||1072||1072||1072||1072|290
1622798080000|2021-06-04 09:14:40|1072.2|1071.8|1072.4|1071.6|1072.6|1071.8|1072|1071.4|113
1622798100000|2021-06-04 09:15:00|1072.6|1071.8|1073|1072.4|1073|1072.4|1072.4|1071.8|2214
1622798120000|2021-06-04 09:15:20|1073.2|1072.6|1072.8|1072.2|1073.2|1072.6|1072.8|1072.2|1121
1622798150000|2021-06-04 09:15:50|1072.6||1072.6||1072.6||1072.4||414
1622798160000|2021-06-04 09:16:00|1072.4|1071.8|1072.8|1072.2|1073|1072.2|1072.4|1071.8|2130
1622798170000|2021-06-04 09:16:10|1072.6|1072|1072.6|1072|1072.6|1072|1072.6|1072|0
1622798180000|2021-06-04 09:16:20|1072.4|1071.8|1072.4|1071.6|1072.4|1071.8|1072.4|1071.6|0
1622798190000|2021-06-04 09:16:30|1072.2||1072.2||1072.2||1072.2||0
1622798200000|2021-06-04 09:16:40|1072.4||1072.4||1072.4||1072.4||0
1622798220000|2021-06-04 09:17:00|1072.6|1071.8|1072.4|1071.8|1072.6|1071.8|1072.4|1071.8|0
1622798230000|2021-06-04 09:17:10|1072.6||1072.6||1072.6||1072.6||0
1622798240000|2021-06-04 09:17:20|1072.2|1072|1073.4|1072.6|1073.4|1072.6|1072.2|1072|1
1622798250000|2021-06-04 09:17:30|1073.6|1072.8|1073.8|1073|1073.8|1073|1073.6|1072.8|0
1622798260000|2021-06-04 09:17:40|1074|1073.2|1074.2|1073.4|1074.2|1073.4|1074|1073.2|0
1622798270000|2021-06-04 09:17:50|1074.4||1074.4||1074.4||1074.4||0
1622798280000|2021-06-04 09:18:00|1074.6|1074|1075.4|1074.6|1075.4|1074.8|1074.6|1074|494
1622798290000|2021-06-04 09:18:10||1074.8||1074.8||1074.8||1074.8|0
1622798300000|2021-06-04 09:18:20|1075.6|1075|1076|1075.2|1076.2|1075.4|1075.4|1075|1576
1622798340000|2021-06-04 09:19:00|1076.2|1075.4|1077|1076.2|1077|1076.2|1076.2|1075.4|0
1622798350000|2021-06-04 09:19:10|1076.8|1076|1076.2|1075.8|1076.8|1076|1076.2|1075.8|2
1622798360000|2021-06-04 09:19:20|1076.4|1076|1076.6|1075.8|1076.6|1076|1076.4|1075.8|811
1622798380000|2021-06-04 09:19:40|1076.4|1075.6|1076.2|1075.2|1076.4|1075.6|1076.2|1075.2|1258
1622798390000|2021-06-04 09:19:50|1076||1076||1076||1076||0
1622798410000|2021-06-04 09:20:10|1075.8|1075|1075|1074.4|1075.8|1075|1075|1074.4|410
1622798430000|2021-06-04 09:20:30|1075.2|1074.6|1075.8|1075|1075.8|1075|1075.2|1074.6|417
1622798440000|2021-06-04 09:20:40|1076||1075.8||1076||1075.8||250
1622798450000|2021-06-04 09:20:50|1076|1075.2|1076|1075.2|1076|1075.2|1076|1075.2|0
1622798460000|2021-06-04 09:21:00|1076.2||1076.2||1076.2||1076.2||0
1622798480000|2021-06-04 09:21:20|1076.4||1076.2||1076.4||1076.2||0
1622798500000|2021-06-04 09:21:40||1075.4||1075.6||1075.6||1075.4|0
1622798530000|2021-06-04 09:22:10|1076|1075.4|1076|1075.2|1076|1075.4|1076|1075.2|758
1622798540000|2021-06-04 09:22:20|1075.8|1075|1075.8|1075|1075.8|1075|1075.8|1075|0
1622798550000|2021-06-04 09:22:30|1076||1075.8||1076||1075.8||0
1622798560000|2021-06-04 09:22:40|1075.6|1074.8|1075.6|1075|1075.6|1075|1075.6|1074.8|0
1622798570000|2021-06-04 09:22:50||1074.8||1074.8||1074.8||1074.8|0
1622798590000|2021-06-04 09:23:10|1075.4|1074.6|1075|1074.2|1075.4|1074.6|1074.8|1074.2|50
1622798610000|2021-06-04 09:23:30|1075.2|1074.4|1075.6|1074.8|1075.6|1074.8|1075.2|1074.4|464
1622798620000|2021-06-04 09:23:40|1075.8|1075|1076|1075.2|1076.2|1075.4|1075.8|1075|0
1622798630000|2021-06-04 09:23:50||1075.4||1075.4||1075.4||1075.4|0
1622798640000|2021-06-04 09:24:00||1075.2||1075.2||1075.2||1075.2|0
1622798650000|2021-06-04 09:24:10|1076.2||1076.2||1076.2||1076.2||0
1622798660000|2021-06-04 09:24:20||1075.4||1075.4||1075.4||1075.4|0
1622798700000|2021-06-04 09:25:00|1076.4|1075.6|1076.4|1075.6|1076.4|1075.8|1076.4|1075.6|1000
1622798710000|2021-06-04 09:25:10|1076.6|1076.4|1076|1075.4|1076.8|1076.4|1076|1075.4|4393
1622798720000|2021-06-04 09:25:20|1075.8|1075.2|1075.8|1075.2|1076|1075.2|1075.8|1075.2|250
1622798730000|2021-06-04 09:25:30|1075.6|1075|1075.4|1075|1075.6|1075|1075|1074.6|747
1622798770000|2021-06-04 09:26:10|1075.6|1075.2|1075.8|1075.4|1075.8|1075.4|1075.6|1075|1040
1622798790000|2021-06-04 09:26:30|1075.6||1075.6||1075.6||1075.6||0
1622798810000|2021-06-04 09:26:50|1075.4|1075.2|1075.6|1075|1075.6|1075.2|1075.4|1075|3
1622798820000|2021-06-04 09:27:00||1075.2||1075||1075.2||1075|0
1622798830000|2021-06-04 09:27:10||1075.2||1075.2||1075.2||1075.2|0
1622798850000|2021-06-04 09:27:30||1075.4||1075.4||1075.4||1075.4|0
1622798860000|2021-06-04 09:27:40|1075.4|1075.2|1075.2|1074.6|1075.4|1075.2|1075|1074.4|4267
1622798870000|2021-06-04 09:27:50|1075.4|1074.8|1075.6|1075|1075.6|1075.2|1075.4|1074.8|390
1622798880000|2021-06-04 09:28:00|1075.4||1075.6||1075.6||1075.4||0
1622798890000|2021-06-04 09:28:10||1075.2||1075||1075.2||1075|0
1622798900000|2021-06-04 09:28:20||1075.2||1075||1075.2||1075|0
1622798920000|2021-06-04 09:28:40||1075.2||1075.2||1075.2||1075.2|0
1622798940000|2021-06-04 09:29:00||1075||1075||1075||1075|0
1622798950000|2021-06-04 09:29:10||1075.2||1075.2||1075.2||1075.2|0
1622798980000|2021-06-04 09:29:40|1075.8|1075.4|1076.4|1075.8|1076.4|1075.8|1075.8|1075.4|125
1622799000000|2021-06-04 09:30:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1622799020000|2021-06-04 09:30:20|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|0
1622799050000|2021-06-04 09:30:50||1075.6||1075.6||1075.6||1075.6|0
1622799060000|2021-06-04 09:31:00|1076.6|1075.8|1076.2|1075.8|1076.6|1076.4|1076.2|1075.8|2872
1622799080000|2021-06-04 09:31:20|1076|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1084
1622799100000|2021-06-04 09:31:40||1075||1075||1075||1075|0
1622799130000|2021-06-04 09:32:10|1075.4||1075.4||1075.4||1075.4||0
1622799160000|2021-06-04 09:32:40|||||||||4
1622799170000|2021-06-04 09:32:50|1075.6|1074.8|1075.4|1074.6|1075.6|1074.8|1075.4|1074.6|1147
1622799180000|2021-06-04 09:33:00|1075.2||1075.2||1075.2||1075.2||195
1622799190000|2021-06-04 09:33:10|1075.4|1074.8|1076|1075.4|1076|1075.4|1075.2|1074.6|763
1622799200000|2021-06-04 09:33:20|1076.2|1075.6|1076.6|1075.8|1076.6|1075.8|1076.2|1075.6|0
1622799210000|2021-06-04 09:33:30|1076.8|1076|1077|1076.2|1077|1076.2|1076.8|1076|0
1622799220000|2021-06-04 09:33:40|1076.8|1076|1076.2|1075.6|1076.8|1076|1076.2|1075.6|3832
1622799230000|2021-06-04 09:33:50|1076.4|1075.8|1077|1076.6|1077|1076.6|1076.4|1075.8|2094
1622799270000|2021-06-04 09:34:30|1077.2|1076.8|1077.8|1077.2|1078|1077.2|1077.2|1076.8|238
1622799280000|2021-06-04 09:34:40||1077||1077||1077||1077|0
1622799290000|2021-06-04 09:34:50|1077.6||1077.6||1077.6||1077.6||0
1622799300000|2021-06-04 09:35:00|1077.8|1077.2|1077.8|1077.2|1078|1077.2|1077.8|1077.2|0
1622799310000|2021-06-04 09:35:10|1077.6|1077|1077.8|1077|1077.8|1077|1077.6|1077|8
1622799320000|2021-06-04 09:35:20|1077.6||1077.6||1077.6||1077.6||0
1622799330000|2021-06-04 09:35:30|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1622799340000|2021-06-04 09:35:40|1078|1077.4|1078.2|1077.6|1078.2|1077.6|1078|1077.4|603
1622799360000|2021-06-04 09:36:00|1078.4|1077.8|1078.6|1077.8|1078.6|1078|1078.4|1077.6|66
1622799390000|2021-06-04 09:36:30|1078.8|1078|1078|1077.2|1079.2|1078.4|1077.8|1077.2|14283
1622799400000|2021-06-04 09:36:40|1078.2|1077.4|1077.8|1077.4|1078.2|1077.4|1077.8|1077.2|0
1622799410000|2021-06-04 09:36:50||1077.2||1077||1077.2||1077|0
1622799420000|2021-06-04 09:37:00|1077.6|1076.8|1077.6|1077.2|1077.6|1077.2|1077.6|1076.8|0
1622799430000|2021-06-04 09:37:10|1077.8|1077.4|1077.8|1076.8|1078|1077.4|1077.6|1076.8|196
1622799440000|2021-06-04 09:37:20||1077||1077.2||1077.2||1077|0
1622799450000|2021-06-04 09:37:30|1077.6|1077|1077.6|1076.8|1077.8|1077.4|1077|1076.4|5349
1622799470000|2021-06-04 09:37:50|1077.4||1077.4||1077.4||1077.4||0
1622799480000|2021-06-04 09:38:00|1077.2||1077.2||1077.2||1077.2||1040
1622799490000|2021-06-04 09:38:10|1077|1077|1077.2|1076.6|1077.2|1077|1077|1076.4|480
1622799520000|2021-06-04 09:38:40|1077.4|1076.8|1078.4|1077.4|1078.4|1077.6|1077.4|1076.8|443
1622799540000|2021-06-04 09:39:00|1078|1077.6|1077.8|1077.2|1078.2|1078|1077.6|1077|2836
1622799550000|2021-06-04 09:39:10|1077.6|1077|1077.6|1076.8|1077.6|1077|1077.4|1076.8|206
1622799560000|2021-06-04 09:39:20|1077.4||1077.4||1077.4||1077.4||0
1622799600000|2021-06-04 09:40:00|1077.6|1077|1078.2|1077.6|1078.2|1077.6|1077.6|1077|1569
1622799610000|2021-06-04 09:40:10|1078.4|1077.8|1078.6|1077.8|1078.8|1077.8|1078.4|1077.8|0
1622799620000|2021-06-04 09:40:20|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|1096
1622799650000|2021-06-04 09:40:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|0
1622799660000|2021-06-04 09:41:00|1078.8|1078.2|1079.2|1078.4|1079.2|1078.6|1078.8|1078.2|500
1622799670000|2021-06-04 09:41:10|1079|1078.2|1078.6|1077.8|1079|1078.2|1078.6|1077.8|194
1622799710000|2021-06-04 09:41:50|1078.4|1078|1078.6|1078|1078.6|1078|1078.4|1078|0
1622799720000|2021-06-04 09:42:00|1078.4|1077.8|1078.2|1077.4|1078.4|1077.8|1078.2|1077.4|501
1622799730000|2021-06-04 09:42:10|1078||1078||1078||1078||0
1622799740000|2021-06-04 09:42:20|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|1077.8|1077.2|0
1622799750000|2021-06-04 09:42:30|1078||1078||1078||1078||0
1622799760000|2021-06-04 09:42:40|1077.8||1077.8||1077.8||1077.8||0
1622799770000|2021-06-04 09:42:50|1078|1077.4|1078.6|1078|1078.6|1078|1078|1077.4|0
1622799790000|2021-06-04 09:43:10|1078.4|1078.2|1078.4|1077.8|1078.6|1078.2|1078.4|1077.8|1994
1622799820000|2021-06-04 09:43:40|1078.6||1078.6||1078.6||1078.6||0
1622799830000|2021-06-04 09:43:50|1078.8|1078|1078.8|1078|1079|1078.2|1078.8|1078|1000
1622799840000|2021-06-04 09:44:00|1078.6||1078.6||1078.6||1078.6||0
1622799850000|2021-06-04 09:44:10|1078.8||1078.6||1078.8||1078.6||0
1622799860000|2021-06-04 09:44:20|1078.4|1077.8|1078.6|1078|1078.6|1078|1078.4|1077.8|0
1622799870000|2021-06-04 09:44:30|1078.4|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|468
1622799890000|2021-06-04 09:44:50|1078.2|1078|1078.2|1077.8|1078.2|1078|1078.2|1077.8|0
1622799900000|2021-06-04 09:45:00|1078|1077.6|1077.8|1077|1078.2|1077.8|1077.8|1077|17475
1622799910000|2021-06-04 09:45:10||1077.2||1077.2||1077.2||1077.2|0
1622799920000|2021-06-04 09:45:20|1077.6||1077.6||1077.6||1077.6||0
1622799930000|2021-06-04 09:45:30|1077.8|1077.4|1078.6|1078|1078.6|1078|1077.8|1077.4|2668
1622799940000|2021-06-04 09:45:40|1078.8|1078.2|1079.2|1078.6|1079.2|1078.6|1078.8|1078.2|0
1622799950000|2021-06-04 09:45:50|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|0
1622799960000|2021-06-04 09:46:00||1079.2||1079||1079.2||1079|108
1622799970000|2021-06-04 09:46:10|1079.4||1079.4||1079.4||1079.2||429
1622799980000|2021-06-04 09:46:20|1079.6||1079.6||1079.6||1079.6||0
1622800000000|2021-06-04 09:46:40|1079.8|1079.2|1080|1079.2|1080|1079.2|1079.8|1079.2|0
1622800010000|2021-06-04 09:46:50|1080.2|1079.4|1080.6|1079.6|1081.2|1081|1080.2|1079.4|23190
1622800020000|2021-06-04 09:47:00|1080|1079.8|1080|1079.2|1080.6|1080|1079.8|1079.2|4861
1622800030000|2021-06-04 09:47:10||1079.4||1079.4||1079.8||1079.4|2012
1622800070000|2021-06-04 09:47:50|1079.8||1079.8||1079.8||1079.8||0
1622800090000|2021-06-04 09:48:10|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.6|1079|1162
1622800100000|2021-06-04 09:48:20|1079.8|1079.2|1079.6|1079.2|1079.8|1079.2|1079.6|1079.2|0
1622800110000|2021-06-04 09:48:30||1079||1079||1079||1079|0
1622800120000|2021-06-04 09:48:40|||||||||250
1622800140000|2021-06-04 09:49:00|1079.8|1079.2|1080|1079.2|1080|1079.4|1079.6|1079.2|1432
1622800150000|2021-06-04 09:49:10||1079.4||1079.4||1079.4||1079.4|0
1622800180000|2021-06-04 09:49:40||1079.6||1079.4||1079.6||1079.4|750
1622800190000|2021-06-04 09:49:50|1079.8|1079.2|1080|1079.2|1080|1079.2|1079.8|1079.2|9
1622800240000|2021-06-04 09:50:40||1079.4||1079.4||1079.4||1079.4|0
1622800270000|2021-06-04 09:51:10|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.6|1079.2|0
1622800280000|2021-06-04 09:51:20|1079.6||1079.8||1079.8||1079.6||0
1622800290000|2021-06-04 09:51:30||1079.4||1079.2||1079.4||1079.2|131
1622800310000|2021-06-04 09:51:50|1079.6||1079.8||1079.8||1079.6||140
1622800340000|2021-06-04 09:52:20|1080|1079.4|1080|1079.4|1080|1079.6|1079.8|1079.4|189
1622800380000|2021-06-04 09:53:00|1080.2|1080|1080.4|1080|1081|1080.6|1080.2|1080|6296
1622800390000|2021-06-04 09:53:10|1080.2|1079.8|1080|1079.8|1080.2|1079.8|1079.8|1079.4|12275
1622800400000|2021-06-04 09:53:20||1079.6||1079.4||1079.6||1079.4|525
1622800410000|2021-06-04 09:53:30|1079.8|1079.8|1080|1079.4|1080|1079.8|1079.8|1079.4|144
1622800450000|2021-06-04 09:54:10|1079.8|1079.2|1079.8|1079.2|1080|1079.4|1079.6|1079|5550
1622800460000|2021-06-04 09:54:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1622800510000|2021-06-04 09:55:10|1079.4|1078.8|1079|1078.6|1079.4|1078.8|1079|1078.4|3907
1622800570000|2021-06-04 09:56:10|1078.8|1078.4|1078.8|1078.2|1078.8|1078.4|1078.6|1078|1767
1622800620000|2021-06-04 09:57:00|1079|1078.4|1079|1078.6|1079.2|1078.8|1079|1078.4|1352
1622800630000|2021-06-04 09:57:10|1079.2||1079.2||1079.2||1079.2||0
1622800640000|2021-06-04 09:57:20|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|6
1622800660000|2021-06-04 09:57:40|1079.4|1078.8|1079.2|1079|1079.4|1079|1079.2|1078.8|96
1622800670000|2021-06-04 09:57:50|1079|1078|1077.4|1076.8|1079|1078|1077.2|1076.4|17792
1622800680000|2021-06-04 09:58:00|1077.2|1076.6|1077.2|1076.4|1077.4|1076.6|1077|1076.4|0
1622800690000|2021-06-04 09:58:10|1077.4|1076.6|1077.6|1076.6|1077.6|1076.6|1077.2|1076.6|0
1622800700000|2021-06-04 09:58:20||1077||1077||1077||1077|0
1622800710000|2021-06-04 09:58:30|1077.8|1076.8|1077.2|1076.4|1077.8|1077.2|1077.2|1076.4|1200
1622800720000|2021-06-04 09:58:40|1077.4|1076.6|1077.2|1076.4|1077.4|1076.6|1077|1076.2|0
1622800730000|2021-06-04 09:58:50|1077.4|1076.6|1077.2|1076.6|1077.6|1076.6|1077.2|1076.6|0
1622800770000|2021-06-04 09:59:30|1077|1076.4|1076.4|1076|1077|1076.4|1076.2|1076|10284
1622800780000|2021-06-04 09:59:40|1076.2|1075.8|1076.4|1075.8|1076.8|1076.6|1076.2|1075.8|1414
1622800790000|2021-06-04 09:59:50|1076.2|1076|1076.4|1075.8|1076.4|1076|1076.2|1075.8|250
1622800810000|2021-06-04 10:00:10||1075.6||1075.8||1075.8||1075.6|0
1622800820000|2021-06-04 10:00:20|1076.2|1075.6|1076.2|1075.2|1076.2|1075.6|1076|1075.2|139
1622800830000|2021-06-04 10:00:30||1075.4||1075.4||1075.4||1075.4|0
1622800840000|2021-06-04 10:00:40|1076|1075.2|1075.8|1075|1076|1075.2|1075.8|1075|0
1622800850000|2021-06-04 10:00:50|1076|1075.2|1075.6|1074.6|1076.2|1075.2|1075.6|1074.6|0
1622800860000|2021-06-04 10:01:00|1075.4|1074.4|1075.4|1074.4|1075.4|1074.6|1075|1074.2|279
1622800890000|2021-06-04 10:01:30|1075.6|1074.6|1075.6|1074.8|1075.6|1074.8|1075.6|1074.6|0
1622800910000|2021-06-04 10:01:50|1075.4|1074.6|1075.2|1074.6|1075.4|1074.6|1075.2|1074.6|0
1622800920000|2021-06-04 10:02:00|1075.4||1075.2||1075.4||1075.2||0
1622800960000|2021-06-04 10:02:40|1075.4|1074.4|1075.2|1074.4|1075.4|1074.4|1075.2|1074.4|0
1622800970000|2021-06-04 10:02:50|1075|1074.6|1075.2|1074.6|1075.2|1074.6|1075|1074.6|50
1622800990000|2021-06-04 10:03:10|1075.4|1074.4|1075.4|1074.4|1075.4|1074.4|1075.2|1074.4|0
1622801000000|2021-06-04 10:03:20|1075.2|1074.2|1074|1073.2|1075.2|1074.2|1074|1073.2|1289
1622801010000|2021-06-04 10:03:30|1074.2|1073.4|1074|1073.2|1074.2|1073.4|1074|1073|0
1622801070000|2021-06-04 10:04:30|1074.2|1073.4|1074.2|1073.6|1074.2|1073.8|1074.2|1073.4|67
1622801080000|2021-06-04 10:04:40|1074|1073.4|1074|1073.2|1074|1073.4|1074|1073.2|0
1622801100000|2021-06-04 10:05:00|1074.2|1073.4|1074.2|1073.6|1074.2|1073.6|1074.2|1073.4|1638
1622801110000|2021-06-04 10:05:10|1074|1073.4|1074.2|1073.4|1074.2|1073.4|1074|1073.2|204
1622801130000|2021-06-04 10:05:30|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1622801160000|2021-06-04 10:06:00|1073.8|1072.8|1073.8|1073|1073.8|1073|1073.4|1072.8|47
1622801170000|2021-06-04 10:06:10||1072.8||1072.8||1072.8||1072.8|0
1622801180000|2021-06-04 10:06:20|1074|1073.8|1073.8|1073|1074|1073.8|1073.8|1072.8|3000
1622801190000|2021-06-04 10:06:30|1074|1073.2|1074|1073.2|1074|1073.2|1074|1073.2|0
1622801210000|2021-06-04 10:06:50|1074.2||1074.2||1074.2||1074.2||0
1622801240000|2021-06-04 10:07:20|1074|1074|1073.4|1073|1074.2|1074|1073.4|1073|726
1622801250000|2021-06-04 10:07:30|1073.2|1072.6|1073|1072.4|1073.2|1072.8|1073|1072.4|146
1622801260000|2021-06-04 10:07:40|1073.2|1072.2|1072.8|1072.2|1073.2|1072.2|1072.8|1072.2|0
1622801270000|2021-06-04 10:07:50|1072.6||1072.6||1072.8||1072.4||3531
1622801280000|2021-06-04 10:08:00|1072.8|1072|1072.2|1071.6|1072.8|1072|1072.2|1071.6|319
1622801290000|2021-06-04 10:08:10|||||||||10
1622801340000|2021-06-04 10:09:00|1072|1071.4|1072.2|1071.4|1072.2|1071.4|1071.8|1071.4|882
1622801360000|2021-06-04 10:09:20|1072||1072||1072.2||1072||0
1622801370000|2021-06-04 10:09:30|1072.4|1072.2|1072.2|1071.6|1072.8|1072.2|1072|1071.4|20293
1622801380000|2021-06-04 10:09:40|||||||||500
1622801390000|2021-06-04 10:09:50|1072.4|1071.8|1072.8|1071.8|1072.8|1071.8|1072.4|1071.8|0
1622801420000|2021-06-04 10:10:20|1072.6||1072.6||1072.6||1072.6||0
1622801440000|2021-06-04 10:10:40|1072.8||1072.8||1072.8||1072.8||0
1622801470000|2021-06-04 10:11:10|1072.6|1072|1072.6|1072|1072.6|1072.2|1072.6|1072|829
1622801480000|2021-06-04 10:11:20|1072.4|1071.8|1072|1071.6|1072.4|1071.8|1072|1071.6|293
1622801500000|2021-06-04 10:11:40|1072.2||1072.2||1072.2||1072.2||0
1622801520000|2021-06-04 10:12:00|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|120
1622801540000|2021-06-04 10:12:20|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|0
1622801560000|2021-06-04 10:12:40|1072.4|1071.8|1073.4|1072.6|1073.4|1072.6|1072.4|1071.8|942
1622801570000|2021-06-04 10:12:50|1073.6|1072.8|1073.2|1072.6|1073.6|1073|1073.2|1072.6|303
1622801590000|2021-06-04 10:13:10|1073|1073|1073.2|1073|1073.2|1073|1073|1073|1050
1622801610000|2021-06-04 10:13:30|1073|1072.6|1073|1072.6|1073|1072.6|1073|1072.6|1250
1622801630000|2021-06-04 10:13:50|1073.2|1072.4|1073.4|1072.6|1073.4|1072.6|1072.6|1072.2|2823
1622801640000|2021-06-04 10:14:00|1073.2||1073.2||1073.2||1073.2||0
1622801650000|2021-06-04 10:14:10|1073.4||1073.4||1073.4||1073.4||0
1622801660000|2021-06-04 10:14:20||1072.4||1072.6||1072.6||1072.4|0
1622801670000|2021-06-04 10:14:30|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|1073.6|1072.8|0
1622801690000|2021-06-04 10:14:50|1073.8||1073.8||1074||1073.8||200
1622801700000|2021-06-04 10:15:00|1073.6|1072.6|1072.6|1072|1073.6|1072.6|1072.4|1071.8|244
1622801710000|2021-06-04 10:15:10|1072.8||1072.8||1072.8||1072.8||0
1622801720000|2021-06-04 10:15:20|1073||1073||1073||1073||0
1622801730000|2021-06-04 10:15:30|1072.8||1072.8||1072.8||1072.6||233
1622801750000|2021-06-04 10:15:50|1072.6||1072.6||1072.6||1072.6||0
1622801770000|2021-06-04 10:16:10|1072.4|1071.8|1072.4|1071.6|1072.6|1071.8|1072.4|1071.6|132
1622801790000|2021-06-04 10:16:30|1072.2|1071.4|1071.8|1071.4|1072.2|1071.4|1071.8|1071.4|0
1622801800000|2021-06-04 10:16:40|1071.6|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|254
1622801820000|2021-06-04 10:17:00|1071.8||1071.8||1071.8||1071.8||0
1622801830000|2021-06-04 10:17:10|1071.6||1071.6||1071.6||1071.6||0
1622801840000|2021-06-04 10:17:20|1071.4|1070.8|1071.6|1070.8|1071.6|1070.8|1071.4|1070.8|288
1622801860000|2021-06-04 10:17:40|1071.4||1071.2||1071.4||1071.2||0
1622801870000|2021-06-04 10:17:50|1071.4|1071|1071.4|1071|1071.4|1071|1071.4|1071|0
1622801880000|2021-06-04 10:18:00|1071.6|1071.2|1072.2|1071.6|1072.2|1071.6|1071.6|1071.2|152
1622801890000|2021-06-04 10:18:10|1072.4|1071.8|1072.6|1072|1072.8|1072|1072.4|1071.8|2020
1622801910000|2021-06-04 10:18:30|1072.4|1071.6|1072.4|1071.6|1072.4|1071.8|1072.2|1071.6|47
1622801920000|2021-06-04 10:18:40|1072.2||1072.2||1072.2||1072.2||0
1622801940000|2021-06-04 10:19:00|1072.4|1071.8|1072.2|1071.6|1072.4|1071.8|1072.2|1071.6|368
1622801960000|2021-06-04 10:19:20|1072|1071.8|1072|1071.4|1072|1071.8|1071.8|1071.4|0
1622801970000|2021-06-04 10:19:30|1071.8|1071.6|1071.8|1071.2|1071.8|1071.6|1071.8|1071.2|3
1622801980000|2021-06-04 10:19:40|1071.6||1071.6||1071.6||1071.6||0
1622802010000|2021-06-04 10:20:10|1071.8|1071.4|1072|1071.2|1072.2|1071.6|1071.8|1071.2|293
1622802020000|2021-06-04 10:20:20|1072.2|1071.4|1072.2|1072|1072.2|1072|1072.2|1071.4|2508
1622802030000|2021-06-04 10:20:30|1072|1071.6|1072.2|1071.6|1072.6|1071.8|1072|1071.6|4392
1622802040000|2021-06-04 10:20:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1622802060000|2021-06-04 10:21:00|1072.2|1071.6|1072.2|1071.4|1072.2|1071.6|1072.2|1071.4|230
1622802070000|2021-06-04 10:21:10|1072||1072.4||1072.4||1072||0
1622802090000|2021-06-04 10:21:30|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|150
1622802100000|2021-06-04 10:21:40||1071.8||1071.8||1071.8||1071.8|0
1622802120000|2021-06-04 10:22:00|1072||1072||1072.2||1072||3278
1622802130000|2021-06-04 10:22:10|1072.2|1072|1072.6|1072|1072.8|1072|1072.2|1072|543
1622802140000|2021-06-04 10:22:20|1072.8|1072.2|1073|1072.2|1073|1072.2|1072.8|1072.2|0
1622802150000|2021-06-04 10:22:30|1073.2|1072.4|1073.8|1073|1073.8|1073|1073|1072.4|204
1622802180000|2021-06-04 10:23:00|1074||1074||1074||1074||0
1622802190000|2021-06-04 10:23:10|1073.8||1073.8||1073.8||1073.6||0
1622802210000|2021-06-04 10:23:30|1074||1074||1074||1074||0
1622802220000|2021-06-04 10:23:40|1073.8|1072.8|1073.6|1073|1073.8|1073|1073.2|1072.8|373
1622802230000|2021-06-04 10:23:50|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1622802240000|2021-06-04 10:24:00|1073.4||1073.4||1073.4||1073.4||0
1622802260000|2021-06-04 10:24:20|1073.2||1073.4||1073.4||1073.2||0
1622802270000|2021-06-04 10:24:30||1072.8||1072.6||1072.8||1072.6|0
1622802300000|2021-06-04 10:25:00|1073.2||1073.2||1073.4||1073||0
1622802310000|2021-06-04 10:25:10|||||||||10
1622802320000|2021-06-04 10:25:20|1073|1072.4|1072.6|1072.2|1073|1072.6|1072.6|1072.2|934
1622802330000|2021-06-04 10:25:30|1072.8||1073||1073||1072.8||0
1622802340000|2021-06-04 10:25:40|1072.8|1072|1072.8|1072|1072.8|1072|1072.6|1072|0
1622802350000|2021-06-04 10:25:50|1073|1072.6|1073.4|1072.8|1073.6|1072.8|1073|1072.6|234
1622802360000|2021-06-04 10:26:00|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|0
1622802390000|2021-06-04 10:26:30|1073.4||1073.4||1073.4||1073.4||0
1622802420000|2021-06-04 10:27:00|1073.6|1072.8|1074.2|1073.4|1074.2|1073.4|1073.4|1072.8|616
1622802430000|2021-06-04 10:27:10|1074.4||1074||1074.4||1074||0
1622802450000|2021-06-04 10:27:30|1074.2|1073.6|1074.6|1073.8|1074.6|1073.8|1074.2|1073.6|927
1622802460000|2021-06-04 10:27:40||1074||1074||1074||1074|0
1622802480000|2021-06-04 10:28:00|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1622802500000|2021-06-04 10:28:20||1073.4||1073.4||1073.4||1073.4|0
1622802530000|2021-06-04 10:28:50|1074.2|1073.6|1074.2|1073.6|1074.4|1073.6|1074.2|1073.6|110
1622802560000|2021-06-04 10:29:20|1074.4|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|1622
1622802570000|2021-06-04 10:29:30|||||||||500
1622802580000|2021-06-04 10:29:40|1074.8|1074.4|1075.6|1074.8|1075.6|1074.8|1074.8|1074.4|532
1622802600000|2021-06-04 10:30:00|1075.4|1074.6|1075.2|1074.6|1075.4|1074.6|1075|1074.6|0
1622802610000|2021-06-04 10:30:10|1075.4|1074.8|1075.4|1074.8|1075.4|1075|1075.4|1074.8|0
1622802620000|2021-06-04 10:30:20|1075.6||1075.6||1075.6||1075.6||0
1622802640000|2021-06-04 10:30:40|1075.4|1074.6|1075.4|1074.6|1075.6|1074.8|1075|1074.6|250
1622802680000|2021-06-04 10:31:20|1075.2|1074.4|1074.4|1073.6|1075.2|1074.4|1074.2|1073.6|593
1622802690000|2021-06-04 10:31:30|1074.6|1073.8|1074.4|1073.6|1074.6|1073.8|1074.4|1073.6|0
1622802710000|2021-06-04 10:31:50|1074.2||1074.2||1074.2||1074.2||0
1622802730000|2021-06-04 10:32:10||1073.8||1073.8||1073.8||1073.8|0
1622802740000|2021-06-04 10:32:20|1074|1074|1074.4|1073.8|1074.4|1074|1074|1073.8|3367
1622802780000|2021-06-04 10:33:00|1074.2||1074.4||1074.4||1074||864
1622802790000|2021-06-04 10:33:10|1074.2||1074.4||1074.4||1074.2||0
1622802800000|2021-06-04 10:33:20|1075|1074|1074.8|1074.2|1075|1074.2|1074.8|1074|10000
1622802820000|2021-06-04 10:33:40||1074.4||1074.4||1074.4||1074.4|0
1622802830000|2021-06-04 10:33:50|1075.2|1074.8|1075|1074.4|1075.4|1074.8|1075|1074.4|420
1622802840000|2021-06-04 10:34:00|1075.2||1075.2||1075.2||1075.2||0
1622802850000|2021-06-04 10:34:10|1075.4|1074.6|1075.4|1074.6|1075.4|1074.8|1075.4|1074.6|0
1622802860000|2021-06-04 10:34:20|1075.6|1074.8|1075.8|1074.8|1075.8|1074.8|1075.6|1074.8|0
1622802890000|2021-06-04 10:34:50|1075.6|1074.6|1075.2|1074.6|1075.6|1074.6|1075.2|1074.4|0
1622802930000|2021-06-04 10:35:30||1074.8||1074.8||1074.8||1074.8|0
1622802950000|2021-06-04 10:35:50|1075.4|1075|1075.4|1074.8|1076|1075.2|1075.4|1074.8|1324
1622802960000|2021-06-04 10:36:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|0
1622802970000|2021-06-04 10:36:10|1075||1075||1075||1075||0
1622802990000|2021-06-04 10:36:30||1074.2||1074.2||1074.2||1074.2|0
1622803000000|2021-06-04 10:36:40|1075.2|1074.4|1075.4|1074.4|1075.4|1074.4|1075.2|1074.4|0
1622803040000|2021-06-04 10:37:20|1075.2|1074.2|1075|1074.2|1075.2|1074.2|1075|1074.2|0
1622803080000|2021-06-04 10:38:00|1074.8||1074.8||1074.8||1074.8||0
1622803140000|2021-06-04 10:39:00|1074.6|1074|1074|1073.8|1074.6|1074|1074|1073.8|20731
1622803150000|2021-06-04 10:39:10|1073.8|1073.6|1073.8|1073.2|1073.8|1073.6|1073.8|1073.2|13228
1622803200000|2021-06-04 10:40:00|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1622803230000|2021-06-04 10:40:30|1074.2|1073.6|1074.6|1074|1074.6|1074|1074|1073.6|5613
1622803260000|2021-06-04 10:41:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1622803280000|2021-06-04 10:41:20|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1622803350000|2021-06-04 10:42:30||1074.2||1074||1074.2||1074|0
1622803360000|2021-06-04 10:42:40|1074.4||1074.6||1074.6||1074.4||30
1622803370000|2021-06-04 10:42:50|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|500
1622803390000|2021-06-04 10:43:10|1074.6|1074.2|1074.6|1074|1075|1074.4|1074.6|1074|1182
1622803450000|2021-06-04 10:44:10|1074.4||1074.4||1074.4||1074.4||0
1622803460000|2021-06-04 10:44:20|1074.6|1074.2|1074.6|1074|1074.6|1074.2|1074.6|1074|0
1622803480000|2021-06-04 10:44:40|1074.4||1074.4||1074.4||1074.4||0
1622803490000|2021-06-04 10:44:50|1074.6|1074.2|1074.8|1074.2|1074.8|1074.4|1074.4|1074.2|1394
1622803500000|2021-06-04 10:45:00|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1622803510000|2021-06-04 10:45:10|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|454
1622803520000|2021-06-04 10:45:20|1074.8|1074.2|1074.6|1074.2|1075.2|1074.4|1074.6|1074.2|1322
1622803530000|2021-06-04 10:45:30|1074.8|1074.4|1075|1074.4|1075.2|1074.8|1074.8|1074.2|1581
1622803540000|2021-06-04 10:45:40|1074.8||1074.8||1074.8||1074.8||0
1622803570000|2021-06-04 10:46:10|1075|1074.6|1075|1074.4|1075|1074.6|1074.8|1074.4|953
1622803590000|2021-06-04 10:46:30||1074.6||1074.6||1074.6||1074.6|0
1622803600000|2021-06-04 10:46:40|1075.2|1074.8|1076.6|1076|1076.6|1076|1075.2|1074.8|753
1622803620000|2021-06-04 10:47:00|1076.4|1075.8|1075.8|1075.2|1076.4|1075.8|1075.8|1075.2|278
1622803640000|2021-06-04 10:47:20|1075.6|1075|1075.8|1075|1075.8|1075|1075.6|1075|0
1622803660000|2021-06-04 10:47:40|1075.6|1074.8|1075.2|1074.8|1075.6|1074.8|1075.2|1074.8|0
1622803670000|2021-06-04 10:47:50|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|1
1622803690000|2021-06-04 10:48:10|1075.8|1075.2|1076|1075.2|1076|1075.4|1075.8|1075.2|1214
1622803700000|2021-06-04 10:48:20|1076.2|1075.4|1076.4|1075.6|1076.4|1075.6|1076.2|1075.4|0
1622803710000|2021-06-04 10:48:30|1076.6|1075.8|1077.2|1076.4|1077.4|1076.8|1076.6|1075.8|5554
1622803720000|2021-06-04 10:48:40|1077.4|1076.6|1077.6|1076.6|1077.6|1076.6|1077.4|1076.6|0
1622803730000|2021-06-04 10:48:50|1077.8||1077.8||1077.8||1077.8||0
1622803740000|2021-06-04 10:49:00|1078|1076.8|1078|1077|1078|1077|1078|1076.8|0
1622803760000|2021-06-04 10:49:20|1078.2|1077.2|1078.2|1077.4|1078.2|1077.4|1078|1077.2|0
1622803770000|2021-06-04 10:49:30|1078.4|1077.6|1077.2|1076.6|1078.4|1077.6|1077.2|1076.6|1548
1622803820000|2021-06-04 10:50:20|1077.4|1076.8|1076.8|1076|1077.6|1076.8|1076.8|1076|706
1622803840000|2021-06-04 10:50:40|1077|1076.2|1077|1076.2|1077|1076.2|1076.8|1076.2|0
1622803870000|2021-06-04 10:51:10|1077.2|1076.4|1077.4|1076.4|1077.6|1076.4|1077.2|1076.4|0
1622803920000|2021-06-04 10:52:00|1077.2||1077.2||1077.2||1077.2||23
1622803940000|2021-06-04 10:52:20|1077.4||1077.4||1077.4||1077.4||0
1622804000000|2021-06-04 10:53:20|1077.2||1077||1077.2||1077||0
1622804010000|2021-06-04 10:53:30|||||||||100
1622804030000|2021-06-04 10:53:50|1077.4|1076.6|1077.4|1076.6|1077.4|1076.8|1077.2|1076.6|530
1622804040000|2021-06-04 10:54:00|1077.2||1077.2||1077.2||1077.2||0
1622804060000|2021-06-04 10:54:20|1077|1076.4|1077|1076.4|1077|1076.4|1076.8|1076.4|0
1622804090000|2021-06-04 10:54:50|1077.2|1076.6|1077.4|1076.8|1077.4|1076.8|1077|1076.6|48
1622804100000|2021-06-04 10:55:00|1077.2|1076.6|1077.2|1076.4|1077.2|1076.6|1077.2|1076.4|0
1622804110000|2021-06-04 10:55:10||1076.6||1076.6||1076.6||1076.6|0
1622804120000|2021-06-04 10:55:20|1077.6|1076.8|1076.8|1076.4|1077.8|1077.2|1076.8|1076.4|2041
1622804130000|2021-06-04 10:55:30|1076.6|1076.2|1076.6|1076|1076.6|1076.2|1076.6|1076|338
1622804140000|2021-06-04 10:55:40|1076.4|1075.8|1076.4|1075.6|1076.4|1075.8|1076.4|1075.6|0
1622804150000|2021-06-04 10:55:50||1075.8||1075.8||1075.8||1075.8|0
1622804190000|2021-06-04 10:56:30|1076.6|1076|1076.6|1076|1076.6|1076.2|1076.6|1076|650
1622804200000|2021-06-04 10:56:40|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|1076.4|1075.8|210
1622804210000|2021-06-04 10:56:50|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|87
1622804220000|2021-06-04 10:57:00|1076|1075.4|1075.8|1075.2|1076|1075.4|1075.6|1075.2|668
1622804230000|2021-06-04 10:57:10|||||||||300
1622804280000|2021-06-04 10:58:00|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|5605
1622804290000|2021-06-04 10:58:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1622804300000|2021-06-04 10:58:20|1075.6|1075.4|1076.6|1076.2|1076.6|1076.2|1075.6|1075.4|7302
1622804310000|2021-06-04 10:58:30|1076.4|1076.6|1076.6|1076.2|1077|1076.6|1076.4|1076.2|3300
1622804320000|2021-06-04 10:58:40|1076.4|1076|1077|1076.2|1077|1076.2|1076.4|1075.8|1630
1622804330000|2021-06-04 10:58:50|1077.2|1076.4|1077.2|1076.4|1077.4|1076.4|1077.2|1076.4|0
1622804340000|2021-06-04 10:59:00|1077|1076.2|1076.6|1076|1077|1076.2|1076.2|1076|937
1622804350000|2021-06-04 10:59:10|1076.8|1075.8|1076.8|1076|1076.8|1076|1076.4|1075.8|3489
1622804360000|2021-06-04 10:59:20|1076.6|1075.8|1076.8|1076|1077|1076.8|1076.6|1075.8|3000
1622804380000|2021-06-04 10:59:40|1076.6|1075.8|1076.6|1075.8|1076.6|1075.8|1076.6|1075.8|1500
1622804390000|2021-06-04 10:59:50|1076.8|1076|1076.6|1076|1076.8|1076|1076.6|1076|0
1622804530000|2021-06-04 11:02:10|1080|1078.2|1079|1077.8|1080|1078.2|1079|1077|925
1622804540000|2021-06-04 11:02:20|1078.8|1077.6|1078.8|1078|1078.8|1078|1077.6|1077|3494
1622804550000|2021-06-04 11:02:30|1079|1078.2|1079|1078.4|1079.2|1078.4|1079|1078.2|300
1622804560000|2021-06-04 11:02:40||1078.6||1078.6||1078.6||1078.6|101
1622804570000|2021-06-04 11:02:50||1078.4||1078.4||1078.4||1078.4|0
1622804580000|2021-06-04 11:03:00|1078.8|1078.2|1078.2|1077.6|1078.8|1078.2|1078.2|1077.6|750
1622804600000|2021-06-04 11:03:20|1078.4||1078.4||1078.4||1078.4||0
1622804610000|2021-06-04 11:03:30|1078.6||1078.6||1078.6||1078.6||0
1622804680000|2021-06-04 11:04:40|1078.8||1078.6||1078.8||1078.6||0
1622804710000|2021-06-04 11:05:10|1078.8||1078.6||1078.8||1078.6||0
1622804730000|2021-06-04 11:05:30|1078.8|1077.8|1078.8|1078|1078.8|1078|1078.8|1077.8|0
1622804760000|2021-06-04 11:06:00|1078.6|1077.8|1078.2|1077.6|1078.6|1077.8|1078.2|1077.6|17
1622804770000|2021-06-04 11:06:10|1078|1077.4|1077.2|1076.6|1078|1077.4|1077.2|1076.6|812
1622804780000|2021-06-04 11:06:20|1077|1076.4|1077|1076.2|1077|1076.4|1077|1076.2|361
1622804790000|2021-06-04 11:06:30|1076.8||1076.8||1076.8||1076.8||0
1622804800000|2021-06-04 11:06:40||1076||1076||1076||1076|0
1622804810000|2021-06-04 11:06:50|1077|1076.2|1077|1076.2|1077.2|1076.8|1076.8|1076.2|5060
1622804880000|2021-06-04 11:08:00|1077.2|1076.4|1077|1076.6|1077.4|1076.6|1077|1076.4|1044
1622804890000|2021-06-04 11:08:10|1077.4|1076.8|1077.6|1077|1077.6|1077.2|1077.2|1076.8|103
1622804900000|2021-06-04 11:08:20||1076.8||1076.8||1076.8||1076.8|0
1622804980000|2021-06-04 11:09:40|1077.4||1077.4||1077.4||1077.4||0
1622805000000|2021-06-04 11:10:00||1077||1077||1077||1077|0
1622805040000|2021-06-04 11:10:40|1077.2|1077.2|1078.2|1077.4|1078.2|1077.4|1077.2|1077.2|1579
1622805050000|2021-06-04 11:10:50|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1622805060000|2021-06-04 11:11:00|1078.4|1077.4|1078.2|1077.6|1078.4|1077.6|1078.2|1077.4|10
1622805090000|2021-06-04 11:11:30|1078.4|1077.8|1078.6|1077.8|1078.6|1077.8|1078.4|1077.8|0
1622805100000|2021-06-04 11:11:40|1078.4|1078|1078.6|1077.6|1078.6|1078|1078.4|1077.6|0
1622805120000|2021-06-04 11:12:00|1078.4||1078.2||1078.4||1078.2||0
1622805130000|2021-06-04 11:12:10|1078.4|1077.8|1078.6|1077.8|1078.6|1077.8|1078.4|1077.8|0
1622805170000|2021-06-04 11:12:50|1078.8|1078|1078.8|1078|1079|1078|1078.8|1078|0
1622805190000|2021-06-04 11:13:10|1079|1078.2|1079|1078.4|1080|1079.8|1079|1078.2|20474
1622805200000|2021-06-04 11:13:20|1079.2|1078.2|1079|1078|1079.2|1078.4|1079|1078|0
1622805210000|2021-06-04 11:13:30|1078.8|1077.8|1078.4|1077.8|1078.8|1077.8|1078.4|1077.8|0
1622805230000|2021-06-04 11:13:50|1078.2|1077.6|1077.8|1077.2|1078.2|1077.6|1077.8|1077.2|194
1622805240000|2021-06-04 11:14:00|1078||1078||1078||1078||0
1622805250000|2021-06-04 11:14:10|1078.2|1077.4|1078|1077.2|1078.2|1077.4|1078|1077.2|0
1622805260000|2021-06-04 11:14:20||1077.4||1077.4||1077.4||1077.4|0
1622805280000|2021-06-04 11:14:40||1077.2||1077.2||1077.2||1077.2|0
1622805290000|2021-06-04 11:14:50|1078.4|1077.4|1079|1078.4|1079|1078.4|1078.4|1077.4|1389
1622805300000|2021-06-04 11:15:00|1079.2|1078.6|1079.4|1078.6|1079.4|1078.6|1079.2|1078.6|0
1622805310000|2021-06-04 11:15:10||1078.8||1078.8||1078.8||1078.8|5
1622805320000|2021-06-04 11:15:20|1079.6|1079|1079.6|1078.8|1079.8|1079|1079.6|1078.8|0
1622805330000|2021-06-04 11:15:30||1078.6||1078.6||1078.6||1078.6|0
1622805360000|2021-06-04 11:16:00|1079.4||1079.4||1079.4||1079.4||0
1622805370000|2021-06-04 11:16:10||1078.8||1078.8||1078.8||1078.8|0
1622805420000|2021-06-04 11:17:00|1079.2|1078.6|1079.8|1078.8|1079.8|1078.8|1079|1078.6|250
1622805440000|2021-06-04 11:17:20|1080||1079.8||1080||1079.8||0
1622805460000|2021-06-04 11:17:40|1078.6|1078.4|1079.8|1079|1079.8|1079|1078.6|1078.4|7700
1622805470000|2021-06-04 11:17:50|1080|1079.2|1080|1079.2|1080|1079.2|1080|1079.2|0
1622805480000|2021-06-04 11:18:00|1080.4|1079.4|1080.8|1080.4|1081.2|1080.6|1080.4|1079.4|7489
1622805490000|2021-06-04 11:18:10|1080.6|1080.6|1080.6|1080.2|1080.6|1080.6|1080.6|1080.2|4946
1622805520000|2021-06-04 11:18:40|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.6|1080.4|1113
1622805570000|2021-06-04 11:19:30|1081|1080.6|1081.2|1080.8|1081.6|1080.8|1081|1080.6|1477
1622805590000|2021-06-04 11:19:50|1081|1080.6|1080.6|1080.4|1081|1080.6|1080.6|1080.4|951
1622805600000|2021-06-04 11:20:00|1080.8|1080.2|1080.8|1080|1080.8|1080.2|1080.8|1079.8|559
1622805610000|2021-06-04 11:20:10||1080.2||1080.2||1080.2||1080.2|0
1622805630000|2021-06-04 11:20:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|15
1622805640000|2021-06-04 11:20:40|1081.2||1081.2||1081.2||1081.2||0
1622805660000|2021-06-04 11:21:00|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|1081.4|1080.6|0
1622805710000|2021-06-04 11:21:50|1081|1080.8|1081.4|1081|1081.4|1081|1081|1080.8|419
1622805740000|2021-06-04 11:22:20|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081|1080.6|463
1622805800000|2021-06-04 11:23:20|1081||1081||1081||1081||0
1622805810000|2021-06-04 11:23:30|1081.2||1081.2||1081.2||1081.2||0
1622805840000|2021-06-04 11:24:00|1081||1081||1081||1081||0
1622805850000|2021-06-04 11:24:10|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|358
1622805890000|2021-06-04 11:24:50|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|485
1622805900000|2021-06-04 11:25:00|1081|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.2|335
1622805910000|2021-06-04 11:25:10|1081.2|1080.6|1081|1080.6|1081.4|1080.8|1081|1080.6|250
1622805950000|2021-06-04 11:25:50|1081.2|1080.8|1081.6|1081.2|1081.8|1081.2|1081.2|1080.8|180
1622805960000|2021-06-04 11:26:00|||||||||53
1622805970000|2021-06-04 11:26:10|1081.4|1081|1081.2|1080.6|1081.6|1081|1081.2|1080.6|421
1622805990000|2021-06-04 11:26:30|1081.4||1081.4||1081.4||1081.4||0
1622806000000|2021-06-04 11:26:40||1080.8||1080.8||1080.8||1080.8|0
1622806010000|2021-06-04 11:26:50|1081.6|1081|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1622806030000|2021-06-04 11:27:10||1081||1081||1081||1081|0
1622806040000|2021-06-04 11:27:20||1080.8||1080.8||1080.8||1080.8|0
1622806070000|2021-06-04 11:27:50||1081||1081||1081||1081|0
1622806110000|2021-06-04 11:28:30|1081.4||1081.4||1081.4||1081.4||0
1622806140000|2021-06-04 11:29:00|1081.2|1080.8|1081.4|1080.8|1081.4|1080.8|1081.2|1080.8|463
1622806160000|2021-06-04 11:29:20|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.2|1080.8|250
1622806180000|2021-06-04 11:29:40|1081.6||1081.6||1081.8||1081.6||150
1622806210000|2021-06-04 11:30:10|1081.4|1081|1081.4|1080.8|1081.4|1081|1081.4|1080.8|0
1622806230000|2021-06-04 11:30:30|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.8|1080.2|5422
1622806240000|2021-06-04 11:30:40|1081||1081||1081||1081||0
1622806250000|2021-06-04 11:30:50||1080.4||1080.4||1080.4||1080.4|0
1622806260000|2021-06-04 11:31:00|1080.8||1080.8||1080.8||1080.8||0
1622806270000|2021-06-04 11:31:10|1080.6|1080.2|1080|1079.4|1080.6|1080.2|1079.8|1079.4|295
1622806290000|2021-06-04 11:31:30|1080.2|1079.6|1080|1079.4|1080.4|1079.8|1080|1079.4|713
1622806300000|2021-06-04 11:31:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1622806340000|2021-06-04 11:32:20|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.2|1079.8|0
1622806350000|2021-06-04 11:32:30|1080.8|1080.2|1080.8|1080.2|1081|1080.2|1080.8|1080.2|0
1622806370000|2021-06-04 11:32:50|1080.4|1080|1080.4|1080.2|1080.4|1080.2|1080.4|1080|0
1622806390000|2021-06-04 11:33:10|1080.2|1080|1080.4|1079.8|1080.4|1080|1080.2|1079.8|4
1622806400000|2021-06-04 11:33:20|||||||||3
1622806430000|2021-06-04 11:33:50||1080||1080||1080||1080|0
1622806440000|2021-06-04 11:34:00|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|336
1622806450000|2021-06-04 11:34:10|1080|1079.4|1080|1079.2|1080|1079.4|1079.8|1079.2|0
1622806470000|2021-06-04 11:34:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|47
1622806490000|2021-06-04 11:34:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1622806500000|2021-06-04 11:35:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1622806540000|2021-06-04 11:35:40|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|504
1622806550000|2021-06-04 11:35:50|1078.8|1078.2|1079|1078.4|1079|1078.4|1078.8|1078.2|204
1622806560000|2021-06-04 11:36:00||1078.2||1078.2||1078.2||1078.2|0
1622806570000|2021-06-04 11:36:10|1078.8|1078|1078.6|1078|1078.8|1078|1078.6|1078|0
1622806590000|2021-06-04 11:36:30|1078.8|1078.2|1079.2|1078.2|1079.2|1078.2|1078.8|1078.2|0
1622806620000|2021-06-04 11:37:00|1079||1079||1079||1079||0
1622806630000|2021-06-04 11:37:10|1078.8||1078.8||1078.8||1078.8||0
1622806670000|2021-06-04 11:37:50|1079|1078.4|1079.2|1078.4|1079.2|1078.6|1079|1078.4|550
1622806680000|2021-06-04 11:38:00|1079|1078.6|1078.8|1078.2|1079|1078.6|1078.6|1078.2|614
1622806690000|2021-06-04 11:38:10|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|575
1622806710000|2021-06-04 11:38:30|1078.8||1078.8||1078.8||1078.8||0
1622806740000|2021-06-04 11:39:00||1078.4||1078.4||1078.4||1078.4|0
1622806800000|2021-06-04 11:40:00|1079|1078.6|1078.8|1078.4|1079.2|1078.6|1078.8|1078.4|122
1622806830000|2021-06-04 11:40:30|1079|1078.6|1079.4|1078.8|1079.4|1078.8|1078.8|1078.6|121
1622806850000|2021-06-04 11:40:50|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|274
1622806890000|2021-06-04 11:41:30|1079|1078.4|1078.8|1078.6|1079|1078.6|1078.8|1078.4|662
1622806910000|2021-06-04 11:41:50|1079||1079||1079||1079||1000
1622806920000|2021-06-04 11:42:00|1078.8|1078.8|1079.4|1078.8|1079.4|1078.8|1078.8|1078.8|0
1622806950000|2021-06-04 11:42:30|1079.6|1079.4|1079.8|1079.4|1080|1079.4|1079.4|1079|2802
1622806960000|2021-06-04 11:42:40|1079.6|1079.2|1079.2|1078.6|1079.6|1079.2|1079.2|1078.6|563
1622806970000|2021-06-04 11:42:50|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1622806980000|2021-06-04 11:43:00|1079.6|1079|1080|1079.6|1080|1079.6|1079.4|1078.8|3767
1622806990000|2021-06-04 11:43:10|1080.2|1079.8|1080.4|1079.8|1080.4|1079.8|1080.2|1079.8|550
1622807000000|2021-06-04 11:43:20|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.6|1080|280
1622807010000|2021-06-04 11:43:30|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|0
1622807020000|2021-06-04 11:43:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1622807040000|2021-06-04 11:44:00|1080.6|1080|1080.2|1079.6|1080.6|1080|1080.2|1079.6|710
1622807050000|2021-06-04 11:44:10|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1622807060000|2021-06-04 11:44:20|1080.2|1079.6|1080.2|1079.4|1080.2|1079.6|1079.8|1079.4|439
1622807100000|2021-06-04 11:45:00|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.6|1079.2|212
1622807110000|2021-06-04 11:45:10|1079.6|1079|1079.6|1079|1079.6|1079.2|1079.4|1078.8|3108
1622807120000|2021-06-04 11:45:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1622807140000|2021-06-04 11:45:40|1079.2|1078.6|1079.4|1078.6|1079.4|1078.6|1079.2|1078.6|47
1622807180000|2021-06-04 11:46:20|1079.2||1079.2||1079.2||1079.2||0
1622807190000|2021-06-04 11:46:30|1079.4|1079.2|1079.6|1079.2|1079.6|1079.2|1079.4|1079.2|3055
1622807220000|2021-06-04 11:47:00|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|599
1622807230000|2021-06-04 11:47:10|1080.2|1080|1080|1079.6|1080.2|1080|1080|1079.6|3000
1622807250000|2021-06-04 11:47:30|1079.8||1079.8||1079.8||1079.8||142
1622807260000|2021-06-04 11:47:40|1079.6|1079.4|1079.6|1079.2|1079.6|1079.4|1079.6|1079.2|2259
1622807280000|2021-06-04 11:48:00|1079.8|1079.4|1080.2|1079.4|1080.4|1080.2|1079.8|1079.4|961
1622807300000|2021-06-04 11:48:20|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|0
1622807310000|2021-06-04 11:48:30|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|1080.6|1079.8|300
1622807320000|2021-06-04 11:48:40||1080||1080||1080||1080|0
1622807330000|2021-06-04 11:48:50|1080.8|1080.2|1080.8|1080.2|1081|1080.4|1080.6|1080.2|0
1622807340000|2021-06-04 11:49:00|1080.6|1080|1080.6|1080|1080.6|1080|1080.4|1080|0
1622807360000|2021-06-04 11:49:20|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1080|1079.6|895
1622807380000|2021-06-04 11:49:40||1079.4||1079.6||1079.6||1079.4|0
1622807400000|2021-06-04 11:50:00|1080.2|1079.8|1080.6|1079.8|1080.6|1079.8|1080.2|1079.8|100
1622807420000|2021-06-04 11:50:20|1080.4||1080.4||1080.4||1080.4||0
1622807440000|2021-06-04 11:50:40|1080.6|1079.6|1080.4|1079.8|1080.6|1079.8|1080.4|1079.6|1000
1622807480000|2021-06-04 11:51:20|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|120
1622807500000|2021-06-04 11:51:40|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080|1079.6|0
1622807520000|2021-06-04 11:52:00|1080|1079.8|1080|1079.4|1080|1079.8|1080|1079.4|250
1622807530000|2021-06-04 11:52:10|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.4|0
1622807550000|2021-06-04 11:52:30|1079.8|1079.4|1080|1079.2|1080|1079.4|1079.6|1079.2|98
1622807560000|2021-06-04 11:52:40||1079.4||1079.4||1079.4||1079.4|0
1622807600000|2021-06-04 11:53:20|1080.2|1079.6|1080.4|1079.8|1080.6|1080|1080.2|1079.6|462
1622807650000|2021-06-04 11:54:10|1080.2|1079.6|1080.4|1079.6|1080.4|1079.6|1080|1079.6|0
1622807660000|2021-06-04 11:54:20||1079.8||1079.8||1079.8||1079.8|0
1622807690000|2021-06-04 11:54:50|1080.2||1080.2||1080.2||1080.2||0
1622807700000|2021-06-04 11:55:00|1080|1079.6|1080|1079.6|1080|1079.6|1080|1079.4|120
1622807720000|2021-06-04 11:55:20|1079.8|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.4|0
1622807730000|2021-06-04 11:55:30||1079.6||1079.6||1079.6||1079.6|0
1622807780000|2021-06-04 11:56:20|1079.8||1080||1080||1079.8||226
1622807790000|2021-06-04 11:56:30|1079.8||1080||1080||1079.8||0
1622807800000|2021-06-04 11:56:40|1080.2|1079.8|1080.6|1080|1080.8|1080|1080.2|1079.8|4480
1622807810000|2021-06-04 11:56:50|1080.8|1080.2|1081|1080.2|1081|1080.2|1080.8|1080.2|0
1622807820000|2021-06-04 11:57:00|1080.8|1080.4|1080.8|1080.2|1080.8|1080.4|1080.8|1080.2|0
1622807830000|2021-06-04 11:57:10|1081||1081||1081||1081||0
1622807870000|2021-06-04 11:57:50|1081.2|1080.4|1081.4|1080.8|1081.4|1080.8|1081.2|1080.4|316
1622807880000|2021-06-04 11:58:00|1081.2|1081|1081.2|1080.6|1081.6|1081.2|1081.2|1080.6|832
1622807890000|2021-06-04 11:58:10|1081|1080.4|1080.8|1080.2|1081|1080.4|1080.8|1080.2|524
1622807910000|2021-06-04 11:58:30|1081||1080.8||1081||1080.8||0
1622807960000|2021-06-04 11:59:20|1081.2|1081|1080.6|1080.2|1081.2|1081|1080.6|1080.2|3264
1622807990000|2021-06-04 11:59:50|1080.8|1080.4|1081|1080.4|1081.2|1080.4|1080.8|1080.4|250
1622808000000|2021-06-04 12:00:00|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1080.2|665
1622808010000|2021-06-04 12:00:10|1080.8||1080.8||1081||1080.8||0
1622808030000|2021-06-04 12:00:30||1080.4||1080.4||1080.4||1080.4|200
1622808040000|2021-06-04 12:00:40|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|743
1622808060000|2021-06-04 12:01:00|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|0
1622808080000|2021-06-04 12:01:20|1081.6|1081|1082|1081.4|1082|1081.4|1081.6|1081|0
1622808130000|2021-06-04 12:02:10|1082.2|1081.6|1082.4|1081.6|1082.6|1081.6|1082.2|1081.6|1000
1622808160000|2021-06-04 12:02:40|1082|1081.8|1082.2|1081.6|1082.4|1081.8|1082|1081.6|241
1622808180000|2021-06-04 12:03:00|1082.4||1082.4||1082.4||1082.4||0
1622808190000|2021-06-04 12:03:10||1081.8||1081.8||1081.8||1081.8|0
1622808200000|2021-06-04 12:03:20|1082.2|1081.6|1081.8|1081.6|1082.2|1081.6|1081.8|1081.6|278
1622808210000|2021-06-04 12:03:30|1082||1081.8||1082||1081.8||920
1622808230000|2021-06-04 12:03:50||1081.4||1081.2||1081.4||1081.2|0
1622808240000|2021-06-04 12:04:00|1082|1081.4|1081.8|1081.2|1082|1081.4|1081.4|1081.2|1490
1622808250000|2021-06-04 12:04:10||1081.4||1081.4||1081.4||1081.4|0
1622808260000|2021-06-04 12:04:20|1082||1082||1082||1082||0
1622808290000|2021-06-04 12:04:50|1081.8|1081.2|1081.6|1081|1081.8|1081.2|1081.6|1081|25
1622808300000|2021-06-04 12:05:00|1081.8||1081.8||1081.8||1081.8||0
1622808320000|2021-06-04 12:05:20|1081.6||1081.6||1081.6||1081.6||0
1622808330000|2021-06-04 12:05:30|1081.8|1081.2|1082|1081.4|1082|1081.4|1081.8|1081.2|500
1622808340000|2021-06-04 12:05:40|1081.8||1082||1082||1081.8||0
1622808350000|2021-06-04 12:05:50|1082.2|1081.6|1082.4|1081.6|1082.4|1081.6|1082.2|1081.6|925
1622808360000|2021-06-04 12:06:00|1082.2|1081.8|1082|1081.2|1082.2|1081.8|1082|1081.2|695
1622808380000|2021-06-04 12:06:20|1082.2|1081.4|1081.6|1081|1082.2|1081.4|1081.4|1081|1135
1622808390000|2021-06-04 12:06:30|1081.8||1081.8||1081.8||1081.8||0
1622808400000|2021-06-04 12:06:40|1081.6||1081.6||1081.6||1081.6||0
1622808420000|2021-06-04 12:07:00|1081.4|1080.8|1081.2|1080.6|1081.4|1080.8|1081.2|1080.6|0
1622808450000|2021-06-04 12:07:30|1081.4|1080.8|1081.2|1080.8|1081.4|1080.8|1081.2|1080.8|226
1622808470000|2021-06-04 12:07:50|1081|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|2
1622808480000|2021-06-04 12:08:00|1081|1080.4|1081|1080.4|1081|1080.8|1080.8|1080.2|750
1622808490000|2021-06-04 12:08:10|1080.8|1080.2|1081|1080.2|1081|1080.4|1080.8|1080.2|460
1622808510000|2021-06-04 12:08:30|1080.8||1081||1081||1080.6||0
1622808520000|2021-06-04 12:08:40|1080.8|1080|1080.4|1079.8|1080.8|1080|1080.2|1079.8|898
1622808540000|2021-06-04 12:09:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1622808550000|2021-06-04 12:09:10||1079.8||1079.6||1079.8||1079.6|0
1622808570000|2021-06-04 12:09:30|1080|1079.4|1080|1079.2|1080|1079.4|1080|1079.2|0
1622808590000|2021-06-04 12:09:50||1079.4||1079.4||1079.4||1079.4|0
1622808610000|2021-06-04 12:10:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1622808640000|2021-06-04 12:10:40|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|796
1622808650000|2021-06-04 12:10:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|29
1622808700000|2021-06-04 12:11:40||1080||1080||1080||1080|0
1622808710000|2021-06-04 12:11:50||1080.2||1080.2||1080.2||1080.2|0
1622808730000|2021-06-04 12:12:10|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|351
1622808780000|2021-06-04 12:13:00|1080.6|1080|1080.4|1080.2|1080.6|1080.2|1080.4|1080|235
1622808790000|2021-06-04 12:13:10|1080.6|1080.4|1080.8|1080.2|1080.8|1080.4|1080.6|1080.2|243
1622808800000|2021-06-04 12:13:20|1080.6|1080|1080.4|1080|1080.6|1080|1080.4|1080|1240
1622808810000|2021-06-04 12:13:30|1080.2|1079.8|1080|1079.6|1080.2|1079.8|1080|1079.4|390
1622808830000|2021-06-04 12:13:50|1080.2|1079.8|1080.6|1079.8|1080.6|1079.8|1080.2|1079.8|85
1622808850000|2021-06-04 12:14:10|1080.4|1080.2|1080.4|1079.8|1080.4|1080.2|1080.4|1079.8|68
1622808860000|2021-06-04 12:14:20|1080.6||1080.6||1080.6||1080.6||0
1622808870000|2021-06-04 12:14:30||1080.2||1080.2||1080.2||1080.2|0
1622808890000|2021-06-04 12:14:50|1080.8||1080.8||1080.8||1080.8||0
1622808900000|2021-06-04 12:15:00|1080.6|1080|1080.6|1080|1080.8|1080|1080.4|1080|196
1622808960000|2021-06-04 12:16:00|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.6|93
1622808970000|2021-06-04 12:16:10|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|0
1622809000000|2021-06-04 12:16:40||1079.8||1079.8||1079.8||1079.8|0
1622809010000|2021-06-04 12:16:50|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|280
1622809040000|2021-06-04 12:17:20||1079.4||1079.4||1079.4||1079.4|0
1622809050000|2021-06-04 12:17:30|1080|1079.2|1079.8|1079.4|1080|1079.4|1079.8|1079.2|0
1622809060000|2021-06-04 12:17:40||1079.2||1079.2||1079.2||1079.2|0
1622809100000|2021-06-04 12:18:20|1080|1079.8|1080.4|1079.8|1080.4|1080|1080|1079.8|628
1622809120000|2021-06-04 12:18:40|1080.2||1080.4||1080.4||1080.2||0
1622809150000|2021-06-04 12:19:10|1080.2|1079.6|1080|1079.4|1080.2|1079.6|1080|1079.4|5109
1622809160000|2021-06-04 12:19:20|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1622809170000|2021-06-04 12:19:30|1080|1079.6|1079.8|1079.6|1080|1079.6|1079.6|1079.2|702
1622809180000|2021-06-04 12:19:40||1079.4||1079.2||1079.4||1079.2|23
1622809200000|2021-06-04 12:20:00|1079.6||1079.6||1079.6||1079.6||0
1622809210000|2021-06-04 12:20:10|1079.4|1079|1079.2|1079|1079.6|1079|1079.2|1078.6|609
1622809220000|2021-06-04 12:20:20|1079|1078.8|1079|1078.4|1079|1078.8|1079|1078.4|42
1622809240000|2021-06-04 12:20:40|1079.2||1079.2||1079.2||1079.2||0
1622809250000|2021-06-04 12:20:50||1078.6||1078.6||1078.6||1078.6|0
1622809280000|2021-06-04 12:21:20|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.2|240
1622809290000|2021-06-04 12:21:30|1078.6|1078.2|1078.8|1078.2|1078.8|1078.2|1078.4|1078.2|6
1622809300000|2021-06-04 12:21:40|1079|1078.4|1079|1078.4|1079|1078.4|1079|1078.4|437
1622809310000|2021-06-04 12:21:50||1078.2||1078.2||1078.2||1078.2|0
1622809400000|2021-06-04 12:23:20||1078.4||1078.4||1078.4||1078.4|200
1622809410000|2021-06-04 12:23:30||1078.2||1078.2||1078.2||1078.2|0
1622809420000|2021-06-04 12:23:40||1078.4||1078.4||1078.4||1078.4|0
1622809440000|2021-06-04 12:24:00|1079.2|1078.6|1079.2|1078.6|1079.4|1079|1079.2|1078.6|819
1622809480000|2021-06-04 12:24:40|1079||1079.2||1079.2||1079||0
1622809510000|2021-06-04 12:25:10|1079.4||1079.4||1079.4||1079.4||0
1622809520000|2021-06-04 12:25:20|1079.2||1079.2||1079.2||1079.2||0
1622809540000|2021-06-04 12:25:40||1078.4||1078.4||1078.4||1078.4|0
1622809550000|2021-06-04 12:25:50||1078.6||1078.6||1078.6||1078.6|0
1622809560000|2021-06-04 12:26:00|1079|1078.4|1079|1078.4|1079|1078.6|1079|1078.4|429
1622809570000|2021-06-04 12:26:10|1078.8|1078.6|1079.2|1078.6|1079.2|1078.6|1078.8|1078.6|303
1622809590000|2021-06-04 12:26:30||1078.8||1078.8||1078.8||1078.8|0
1622809630000|2021-06-04 12:27:10|1079|1078.6|1079.4|1078.8|1079.4|1078.8|1079|1078.6|1042
1622809640000|2021-06-04 12:27:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1622809660000|2021-06-04 12:27:40||1079.2||1079.2||1079.2||1079.2|0
1622809700000|2021-06-04 12:28:20|1079.8|1079.4|1080|1079.4|1080.2|1079.6|1079.8|1079.4|707
1622809710000|2021-06-04 12:28:30|1080.2||1080.2||1080.2||1080.2||0
1622809730000|2021-06-04 12:28:50|1080||1080||1080||1080||0
1622809740000|2021-06-04 12:29:00||1079.6||1079.6||1079.6||1079.6|0
1622809770000|2021-06-04 12:29:30|1080.2|1079.4|1080|1079.4|1080.2|1079.6|1080|1079.4|1056
1622809790000|2021-06-04 12:29:50|1080.2||1080||1080.2||1080||0
1622809800000|2021-06-04 12:30:00|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.4|450
1622809810000|2021-06-04 12:30:10|1080|1079.4|1080|1079.4|1080|1079.6|1080|1079.4|333
1622809820000|2021-06-04 12:30:20|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|250
1622809830000|2021-06-04 12:30:30|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|800
1622809840000|2021-06-04 12:30:40|1079.6||1079.8||1079.8||1079.6||1164
1622809850000|2021-06-04 12:30:50|1080|1079.6|1080.2|1079.8|1080.2|1079.8|1080|1079.6|3673
1622809860000|2021-06-04 12:31:00|1080.4|1079.6|1081|1080|1081|1080|1080.4|1079.6|259
1622809870000|2021-06-04 12:31:10|1080.4|1080.2|1081|1080.2|1081|1080.4|1080.4|1080|618
1622809880000|2021-06-04 12:31:20|1080.8||1080.8||1080.8||1080.8||0
1622809890000|2021-06-04 12:31:30|1080.6|1080|1080.4|1079.8|1080.6|1080.2|1080.4|1079.8|234
1622809900000|2021-06-04 12:31:40|1080.2|1079.6|1079.6|1078.8|1080.2|1079.6|1079.6|1078.6|1727
1622809940000|2021-06-04 12:32:20|1079.4|1078.6|1078.6|1078.2|1079.4|1078.6|1078.6|1078.2|200
1622809950000|2021-06-04 12:32:30|1078.4||1078.4||1078.4||1078.4||994
1622809960000|2021-06-04 12:32:40|1078.6||1078.6||1078.6||1078.6||0
1622809970000|2021-06-04 12:32:50|1078.8|1078.4|1078.8|1078.4|1079|1078.6|1078.8|1078.4|320
1622809980000|2021-06-04 12:33:00|1079|1078.2|1080|1079.2|1080|1079.2|1079|1078.2|224
1622809990000|2021-06-04 12:33:10|1080.2|1079.4|1080|1079.4|1080.2|1079.6|1080|1079.4|0
1622810000000|2021-06-04 12:33:20|1080.2|1079.6|1080.2|1079.4|1080.4|1079.6|1080.2|1079.4|1150
1622810010000|2021-06-04 12:33:30||1079.6||1079.6||1079.6||1079.4|0
1622810020000|2021-06-04 12:33:40|1080.4||1080.4||1080.4||1080.4||0
1622810030000|2021-06-04 12:33:50|1080.6|1079.8|1081|1080.4|1081|1080.4|1080.6|1079.8|263
1622810040000|2021-06-04 12:34:00|1081.2||1081.4||1081.6||1081.2||0
1622810050000|2021-06-04 12:34:10|1081.6|1080.6|1082|1081.4|1082.2|1081.4|1081.4|1080.6|8018
1622810060000|2021-06-04 12:34:20|1082.2|1081.6|1082.4|1081.6|1082.6|1081.6|1082.2|1081.6|0
1622810080000|2021-06-04 12:34:40|1082.2|1081.4|1081.8|1081.4|1082.2|1081.4|1081.8|1081.4|742
1622810090000|2021-06-04 12:34:50|1082|1081.2|1082|1081.2|1082|1081.2|1081.6|1081.2|117
1622810100000|2021-06-04 12:35:00|1081.8|1081.4|1081.4|1080.8|1081.8|1081.4|1081.4|1080.8|2041
1622810110000|2021-06-04 12:35:10|1081.6|1080.6|1081.4|1080.6|1081.6|1080.6|1081.2|1080.6|0
1622810120000|2021-06-04 12:35:20|1081.2||1081.4||1081.4||1081.2||0
1622810130000|2021-06-04 12:35:30|1081.2|1080.4|1081|1080.4|1081.2|1080.4|1081|1080.2|83
1622810140000|2021-06-04 12:35:40|1081.2|1080.6|1081|1080.4|1081.4|1080.6|1081|1080.4|0
1622810180000|2021-06-04 12:36:20|1080.8||1081||1081||1080.8||0
1622810190000|2021-06-04 12:36:30|1080.8|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080|457
1622810250000|2021-06-04 12:37:30|1080.8|1080.6|1081.2|1080.6|1081.4|1080.8|1080.8|1080.6|986
1622810260000|2021-06-04 12:37:40|1081|1080.4|1081|1080.4|1081|1080.4|1080.8|1080.2|20
1622810270000|2021-06-04 12:37:50|||||||||50
1622810280000|2021-06-04 12:38:00|1080.8|1080.2|1081|1080.2|1081|1080.2|1080.8|1080.2|230
1622810290000|2021-06-04 12:38:10||1080.4||1080.4||1080.4||1080.4|0
1622810300000|2021-06-04 12:38:20|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1622810330000|2021-06-04 12:38:50|1080.6|1080|1080.2|1079.6|1080.6|1080|1080.2|1079.6|982
1622810340000|2021-06-04 12:39:00|1080|1079.4|1080|1079.2|1080|1079.4|1080|1079.2|0
1622810370000|2021-06-04 12:39:30|1079.8|1079|1079.6|1079.2|1079.8|1079.2|1079.6|1078.8|0
1622810380000|2021-06-04 12:39:40|1079.8||1079.8||1079.8||1079.8||0
1622810400000|2021-06-04 12:40:00|1079.6|1079|1079.6|1079.2|1079.6|1079.2|1079.6|1078.8|450
1622810430000|2021-06-04 12:40:30|1079.8||1079.8||1079.8||1079.8||0
1622810460000|2021-06-04 12:41:00|1079.6||1079.6||1079.6||1079.6||210
1622810470000|2021-06-04 12:41:10|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1079.8|1079.4|1107
1622810490000|2021-06-04 12:41:30|1080|1079.6|1080|1079.4|1080|1079.6|1079.8|1079.4|383
1622810500000|2021-06-04 12:41:40|1079.8||1079.8||1079.8||1079.8||0
1622810510000|2021-06-04 12:41:50|1080|1079.6|1079.8|1079.4|1080|1079.6|1079.8|1079.4|450
1622810520000|2021-06-04 12:42:00|1080|1079.6|1080|1079.4|1080.2|1079.8|1080|1079.4|1313
1622810530000|2021-06-04 12:42:10||1079.6||1079.4||1079.6||1079.4|0
1622810540000|2021-06-04 12:42:20|1080.2|1079.6|1080.2|1079.6|1080.2|1079.8|1080.2|1079.6|296
1622810580000|2021-06-04 12:43:00|1080|1079.4|1080|1079.4|1080|1079.4|1079.8|1079.4|1000
1622810590000|2021-06-04 12:43:10|1080.2|1079.6|1080.6|1080|1080.6|1080|1080.2|1079.6|698
1622810600000|2021-06-04 12:43:20|1080.8|1080.2|1080.6|1080.2|1080.8|1080.2|1080.6|1079.8|0
1622810620000|2021-06-04 12:43:40|1080.4|1080|1080|1079.4|1080.4|1080|1080|1079.4|199
1622810650000|2021-06-04 12:44:10||1079.6||1079.6||1079.6||1079.6|0
1622810670000|2021-06-04 12:44:30|1080.4|1079.8|1080.6|1080|1080.6|1080|1080.4|1079.8|14
1622810690000|2021-06-04 12:44:50|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1622810700000|2021-06-04 12:45:00|1081|1080.4|1081.4|1080.8|1081.4|1080.8|1081|1080.4|2546
1622810710000|2021-06-04 12:45:10|1081.2|1080.6|1080.6|1080|1081.2|1080.6|1080.6|1080|1240
1622810720000|2021-06-04 12:45:20|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|11
1622810770000|2021-06-04 12:46:10|1080.2|1079.8|1079.8|1079|1080.2|1079.8|1079.8|1079|1231
1622810780000|2021-06-04 12:46:20|1079.6||1079.6||1079.6||1079.6||0
1622810790000|2021-06-04 12:46:30|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.2|1078.8|0
1622810850000|2021-06-04 12:47:30|1079.4|1078.8|1078.4|1078.2|1079.4|1078.8|1078.4|1078.2|948
1622810860000|2021-06-04 12:47:40|1078.6||1078.6||1078.6||1078.6||103
1622810890000|2021-06-04 12:48:10|1078.4|1078|1078.4|1078|1078.6|1078.2|1078.4|1078|900
1622810900000|2021-06-04 12:48:20|1078.2|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|1501
1622810910000|2021-06-04 12:48:30|1077.8|1077.2|1077.4|1077.2|1077.8|1077.2|1077.4|1077.2|1559
1622810920000|2021-06-04 12:48:40|1077.2|1077|1076.8|1076.2|1077.4|1077|1076.8|1076.2|1
1622810930000|2021-06-04 12:48:50|1076.4|1076.4|1076.8|1076.2|1076.8|1076.4|1076.4|1076.2|934
1622810940000|2021-06-04 12:49:00|1076.4||1076.4||1076.6||1076.4||1394
1622810950000|2021-06-04 12:49:10|1076.2|1075.8|1076.2|1075.4|1076.2|1075.8|1076.2|1075.4|606
1622810960000|2021-06-04 12:49:20|1075.8|1075.2|1075.6|1075.2|1075.8|1075.2|1075.6|1075.2|0
1622810970000|2021-06-04 12:49:30|1075.4|1075|1075.2|1074.6|1075.4|1075|1075.2|1074.6|2000
1622810980000|2021-06-04 12:49:40|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.2|1074.8|0
1622810990000|2021-06-04 12:49:50|1075.2|1075|1075|1074.4|1075.6|1075.2|1075|1074.4|2212
1622811000000|2021-06-04 12:50:00|1075.2|1074.6|1075.4|1074.6|1075.4|1074.6|1075.2|1074.6|393
1622811010000|2021-06-04 12:50:10|1075.2||1075.2||1075.2||1075.2||0
1622811030000|2021-06-04 12:50:30|1075|1074.4|1075.2|1074.4|1075.2|1074.4|1075|1074.2|0
1622811040000|2021-06-04 12:50:40|1075||1075||1075||1075||0
1622811060000|2021-06-04 12:51:00|1074.8|1074.2|1075.2|1074.6|1075.4|1075|1074.4|1074.2|25690
1622811070000|2021-06-04 12:51:10|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|1075.4|1074.8|0
1622811080000|2021-06-04 12:51:20|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1622811090000|2021-06-04 12:51:30|1075.4|1075|1075.8|1075.2|1076|1075.4|1075.2|1075|3245
1622811100000|2021-06-04 12:51:40|1076|1075.4|1076.2|1075.6|1076.4|1075.6|1076|1075.4|0
1622811110000|2021-06-04 12:51:50|1076.4|1075.8|1076.2|1075.4|1076.6|1076.2|1076.2|1075.4|1300
1622811120000|2021-06-04 12:52:00|1076|1075.2|1075.6|1075.2|1076|1075.2|1075.4|1075.2|1712
1622811130000|2021-06-04 12:52:10|1075.4|1075|1075.2|1074.6|1075.4|1075|1075.2|1074.6|2059
1622811160000|2021-06-04 12:52:40||1074.8||1074.8||1074.8||1074.8|0
1622811200000|2021-06-04 12:53:20|1075.4|1075|1076|1075.2|1076|1075.2|1075.4|1075|585
1622811210000|2021-06-04 12:53:30|1076.2|1075.4|1076.2|1075.4|1076.2|1075.6|1076.2|1075.4|0
1622811230000|2021-06-04 12:53:50|1076||1076||1076||1076||0
1622811240000|2021-06-04 12:54:00|1075.8||1075.8||1075.8||1075.8||0
1622811260000|2021-06-04 12:54:20|1076|1075.6|1076.2|1075.6|1076.4|1076|1076|1075.6|1469
1622811270000|2021-06-04 12:54:30||1075.4||1075.4||1075.4||1075.4|0
1622811300000|2021-06-04 12:55:00|1076||1075.8||1076||1075.8||0
1622811340000|2021-06-04 12:55:40|1076|1075.6|1077|1076.2|1077|1076.2|1076|1075.6|1287
1622811350000|2021-06-04 12:55:50||1076.4||1076.4||1076.4||1076.2|0
1622811390000|2021-06-04 12:56:30||1076.6||1076.6||1076.6||1076.6|0
1622811410000|2021-06-04 12:56:50|1077.2|1076.8|1077.6|1076.8|1077.6|1076.8|1077.2|1076.8|90
1622811420000|2021-06-04 12:57:00|1077.8|1077|1078.2|1077.4|1078.2|1077.4|1077.8|1077|70
1622811430000|2021-06-04 12:57:10||1077.6||1077.6||1077.6||1077.6|0
1622811440000|2021-06-04 12:57:20|1078.4|1077.8|1078.4|1077.8|1078.8|1077.8|1078.4|1077.8|0
1622811450000|2021-06-04 12:57:30|1078.2|1077.6|1077.8|1077.2|1078.2|1077.6|1077.4|1077|791
1622811470000|2021-06-04 12:57:50|1078||1078||1078||1077.8||0
1622811480000|2021-06-04 12:58:00||1077.4||1077.2||1077.4||1077.2|0
1622811490000|2021-06-04 12:58:10|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|0
1622811500000|2021-06-04 12:58:20|1077.8|1077.4|1077.6|1077.2|1077.8|1077.4|1077.6|1077.2|3
1622811520000|2021-06-04 12:58:40|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|1077.8|1077.4|161
1622811540000|2021-06-04 12:59:00||1077.2||1077.4||1077.4||1077.2|0
1622811550000|2021-06-04 12:59:10||1077.2||1077.4||1077.4||1077.2|0
1622811580000|2021-06-04 12:59:40||1077.2||1077.2||1077.2||1077.2|0
1622811590000|2021-06-04 12:59:50|1078||1078||1078||1078||0
1622811600000|2021-06-04 13:00:00|1078.2|1077.4|1078.6|1077.8|1078.6|1077.8|1078.2|1077.4|0
1622811610000|2021-06-04 13:00:10||1078||1078||1078||1078|0
1622811640000|2021-06-04 13:00:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|0
1622811660000|2021-06-04 13:01:00|1079|1078.4|1079.2|1078.4|1079.2|1078.4|1079|1078.4|0
1622811670000|2021-06-04 13:01:10|1079||1079||1079||1079||0
1622811680000|2021-06-04 13:01:20|1078.8|1078.8|1079|1078.4|1079|1078.8|1078.8|1078.4|625
1622811690000|2021-06-04 13:01:30|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1078|657
1622811710000|2021-06-04 13:01:50|1078.4||1078.2||1078.4||1078.2||194
1622811720000|2021-06-04 13:02:00|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078|1077.6|78
1622811750000|2021-06-04 13:02:30|1078.4||1078.4||1078.4||1078.4||0
1622811760000|2021-06-04 13:02:40|1078.6|1077.8|1078.6|1078|1078.6|1078|1078.6|1077.8|0
1622811770000|2021-06-04 13:02:50|1078.8|1078.2|1079.2|1078.2|1079.2|1078.2|1078.8|1078.2|0
1622811780000|2021-06-04 13:03:00|1079.4||1079.4||1079.4||1079.4||0
1622811810000|2021-06-04 13:03:30|1079.6|1078.4|1079.6|1078.8|1079.8|1079.4|1079.4|1078.4|1083
1622811820000|2021-06-04 13:03:40|1079.4|1079|1079.6|1078.8|1079.6|1079|1079.4|1078.8|0
1622811830000|2021-06-04 13:03:50||1079||1079||1079||1079|0
1622811960000|2021-06-04 13:06:00||1079.2||1079.2||1079.2||1079.2|0
1622811980000|2021-06-04 13:06:20|1079.4||1079.6||1079.6||1079.4||250
1622812020000|2021-06-04 13:07:00|1079.8|1079.4|1079.8|1079.2|1080.4|1079.8|1079.6|1079.2|5112
1622812030000|2021-06-04 13:07:10|1080||1080||1080||1079.8||0
1622812070000|2021-06-04 13:07:50||1079.4||1079.4||1079.4||1079.4|0
1622812090000|2021-06-04 13:08:10|1080.2|1079.6|1080.8|1080|1080.8|1080|1080.2|1079.6|1747
1622812130000|2021-06-04 13:08:50||1080.2||1080.2||1080.2||1080.2|0
1622812140000|2021-06-04 13:09:00|1081|1080.4|1080.6|1080|1081|1080.4|1080.4|1080|1335
1622812170000|2021-06-04 13:09:30|1080.8|1080.2|1081|1080.2|1081|1080.2|1080.8|1080.2|0
1622812250000|2021-06-04 13:10:50||1080.4||1080.2||1080.6||1080.2|0
1622812270000|2021-06-04 13:11:10|1080.8||1080.8||1080.8||1080.8||0
1622812280000|2021-06-04 13:11:20|1081||1081.2||1081.2||1081||0
1622812290000|2021-06-04 13:11:30|1081|1080.4|1081|1080.4|1081|1080.4|1081|1080.4|0
1622812300000|2021-06-04 13:11:40|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|1080.8|1080.2|0
1622812310000|2021-06-04 13:11:50|1081||1081||1081.2||1081||0
1622812320000|2021-06-04 13:12:00||1080.4||1080.4||1080.4||1080.4|0
1622812340000|2021-06-04 13:12:20||1080.2||1080.2||1080.2||1080.2|0
1622812350000|2021-06-04 13:12:30|1080.8||1080.8||1080.8||1080.8||0
1622812360000|2021-06-04 13:12:40||1080.4||1080.4||1080.4||1080.4|0
1622812440000|2021-06-04 13:14:00|1081|1080.6|1081|1080.4|1081|1080.6|1081|1080.4|20
1622812510000|2021-06-04 13:15:10|1081.2|1080.6|1081.6|1081|1081.6|1081|1081.2|1080.6|50
1622812520000|2021-06-04 13:15:20|1081.4|1080.8|1081.4|1081|1081.4|1081|1081.2|1080.8|2194
1622812560000|2021-06-04 13:16:00|1081|1080.8|1080.8|1080.6|1081|1080.8|1080.8|1080.6|356
1622812590000|2021-06-04 13:16:30|1081||1081||1081||1081||275
1622812620000|2021-06-04 13:17:00|1080.8|1080.4|1081|1080.4|1081|1080.4|1080.6|1080.4|2288
1622812650000|2021-06-04 13:17:30|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|4444
1622812670000|2021-06-04 13:17:50|1081.6|1081|1081.6|1081|1081.6|1081|1081.6|1081|0
1622812680000|2021-06-04 13:18:00|1081.4|1080.8|1080.6|1080.4|1081.4|1080.8|1080.6|1080.4|298
1622812690000|2021-06-04 13:18:10|1080.8|1080.2|1080.6|1080|1080.8|1080.4|1080.4|1080|526
1622812710000|2021-06-04 13:18:30|1080.8|1080.2|1080.8|1080|1080.8|1080.2|1080.8|1080|0
1622812720000|2021-06-04 13:18:40|1080.6||1080.6||1080.6||1080.6||0
1622812740000|2021-06-04 13:19:00|1080.4|1079.8|1080.4|1079.8|1080.6|1079.8|1080.4|1079.8|0
1622812770000|2021-06-04 13:19:30|1080.2||1080.2||1080.2||1080.2||0
1622812780000|2021-06-04 13:19:40|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1622812800000|2021-06-04 13:20:00|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|1080.4|1079.8|0
1622812810000|2021-06-04 13:20:10||1080||1080||1080||1080|0
1622812840000|2021-06-04 13:20:40|1080.6|1080.2|1080.6|1080.4|1080.6|1080.4|1080.6|1080.2|363
1622812900000|2021-06-04 13:21:40|1080.8|1080.6|1081.4|1080.8|1081.4|1080.8|1080.8|1080.6|1
1622812910000|2021-06-04 13:21:50|1081.2|1080.6|1080.8|1080.4|1081.2|1080.6|1080.6|1080.2|1400
1622812920000|2021-06-04 13:22:00|1081|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.6|500
1622812930000|2021-06-04 13:22:10|1081.4|1080.8|1081.2|1080.6|1081.4|1080.8|1081.2|1080.6|0
1622812990000|2021-06-04 13:23:10|1081||1081.2||1081.2||1081||0
1622813000000|2021-06-04 13:23:20|1081|1080.4|1080.8|1080.4|1081|1080.4|1080.6|1080.4|198
1622813010000|2021-06-04 13:23:30|1081||1081||1081||1081||0
1622813020000|2021-06-04 13:23:40|1081.2|1080.6|1081|1080.6|1081.2|1080.6|1081|1080.6|500
1622813030000|2021-06-04 13:23:50|1081.2||1081.2||1081.2||1081.2||0
1622813040000|2021-06-04 13:24:00|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|1081.4|1080.8|0
1622813050000|2021-06-04 13:24:10|1081.6||1081.6||1081.6||1081.6||0
1622813060000|2021-06-04 13:24:20|1081.8|1081|1081.8|1081.2|1081.8|1081.2|1081.8|1081|0
1622813080000|2021-06-04 13:24:40||1081||1081.2||1081.2||1081|0
1622813090000|2021-06-04 13:24:50|1081.4||1081.4||1081.4||1081.4||0
1622813130000|2021-06-04 13:25:30|1081.6|1080.8|1081.4|1081|1081.6|1081|1081|1080.8|2005
1622813140000|2021-06-04 13:25:40||1080.8||1080.8||1080.8||1080.8|0
1622813160000|2021-06-04 13:26:00|1081.2|1080.6|1081.2|1080.4|1081.4|1081|1081|1080.4|290
1622813170000|2021-06-04 13:26:10|1081|1080.6|1080.4|1079.8|1081|1080.6|1080.4|1079.8|6880
1622813180000|2021-06-04 13:26:20|1080.2|1079.6|1080|1079.6|1080.2|1079.6|1080|1079.6|0
1622813190000|2021-06-04 13:26:30|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080|1079.6|1194
1622813200000|2021-06-04 13:26:40|1080|1080|1080.2|1079.6|1080.2|1080|1080|1079.6|60
1622813240000|2021-06-04 13:27:20|1080||1080||1080||1080||0
1622813260000|2021-06-04 13:27:40|1080.2||1080.2||1080.2||1080.2||0
1622813270000|2021-06-04 13:27:50|1080.4|1079.8|1080.6|1079.8|1080.6|1079.8|1080.4|1079.8|0
1622813280000|2021-06-04 13:28:00|1080.4|1079.6|1080.2|1079.6|1080.4|1079.6|1080.2|1079.6|0
1622813290000|2021-06-04 13:28:10|1080|1079.8|1079.8|1079.2|1080|1079.8|1079.6|1079.2|1266
1622813300000|2021-06-04 13:28:20|1080|1079.4|1080|1079.4|1080|1079.4|1080|1079.4|0
1622813310000|2021-06-04 13:28:30|1079.8|1079.6|1080.4|1079.8|1080.6|1080|1079.8|1079.6|5626
1622813320000|2021-06-04 13:28:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1622813340000|2021-06-04 13:29:00|1080.8|1080.2|1081|1080.4|1081.2|1080.4|1080.8|1080.2|279
1622813380000|2021-06-04 13:29:40|1081.2|1080.6|1081.4|1080.8|1081.4|1080.8|1081.2|1080.6|903
1622813400000|2021-06-04 13:30:00|1081.2|1081|1081.2|1080.6|1081.2|1081|1080.8|1080.2|946
1622813420000|2021-06-04 13:30:20|1081.4|1080.8|1081.8|1081|1081.8|1081|1081.4|1080.8|179
1622813430000|2021-06-04 13:30:30|1082|1081.2|1081.8|1081.4|1082|1081.4|1081.8|1081.2|0
1622813440000|2021-06-04 13:30:40|1082|1081.6|1081.8|1081|1082|1081.6|1081.6|1081|1861
1622813450000|2021-06-04 13:30:50|1082|1081.2|1082|1081.4|1082|1081.4|1082|1081.2|0
1622813460000|2021-06-04 13:31:00|1081.8|1081.6|1081.6|1081.4|1081.8|1081.6|1081.4|1080.8|627
1622813470000|2021-06-04 13:31:10|1081.4|1081.2|1081.4|1080.6|1081.4|1081.2|1081.4|1080.6|313
1622813480000|2021-06-04 13:31:20||1081||1081||1081||1081|0
1622813490000|2021-06-04 13:31:30|1081.2|1080.8|1081.2|1080.6|1081.2|1080.8|1081.2|1080.6|18
1622813510000|2021-06-04 13:31:50|1081|1080.4|1080.2|1079.8|1081|1080.4|1080.2|1079.8|369
1622813530000|2021-06-04 13:32:10|1080|1079.6|1080|1079.4|1080|1079.6|1080|1079.4|300
1622813540000|2021-06-04 13:32:20|1080.2|1079.6|1080.2|1079.8|1080.2|1079.8|1080.2|1079.6|0
1622813550000|2021-06-04 13:32:30|1080.4|1080|1080.2|1080|1080.8|1080.2|1080.2|1080|307
1622813580000|2021-06-04 13:33:00||1079.8||1080||1080||1079.8|0
1622813590000|2021-06-04 13:33:10||1079.8||1080||1080||1079.8|0
1622813610000|2021-06-04 13:33:30||1079.8||1079.8||1079.8||1079.8|0
1622813690000|2021-06-04 13:34:50|1080|1079.6|1080|1079.4|1080.2|1079.6|1079.8|1079.4|265
1622813700000|2021-06-04 13:35:00|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1622813740000|2021-06-04 13:35:40|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|231
1622813750000|2021-06-04 13:35:50|1080||1079.8||1080||1079.8||0
1622813760000|2021-06-04 13:36:00|1079.6|1079.4|1079.4|1078.8|1079.6|1079.4|1079.2|1078.8|467
1622813770000|2021-06-04 13:36:10||1079||1079||1079||1078.8|0
1622813780000|2021-06-04 13:36:20|1079.8|1078.8|1079.8|1079.2|1079.8|1079.2|1079.8|1078.8|491
1622813790000|2021-06-04 13:36:30|1080|1079.4|1080|1079.2|1080|1079.4|1080|1079.2|0
1622813810000|2021-06-04 13:36:50|1079.8|1079.6|1080|1079.6|1080|1079.6|1079.8|1079.6|0
1622813830000|2021-06-04 13:37:10|1080.2|1079.8|1080|1079.4|1080.2|1079.8|1079.6|1079|4099
1622813950000|2021-06-04 13:39:10|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.6|151
1622813970000|2021-06-04 13:39:30|1080.2|1079.8|1080|1079.4|1080.2|1080|1080|1079.4|76
1622813980000|2021-06-04 13:39:40|1080.2|1079.6|1080|1079.6|1080.2|1079.8|1080|1079.4|898
1622813990000|2021-06-04 13:39:50|1080.6|1079.8|1079.8|1079.2|1080.8|1080|1079.6|1079.2|5283
1622814000000|2021-06-04 13:40:00|1080|1079.4|1080.2|1079.4|1080.2|1079.4|1080|1079.4|0
1622814040000|2021-06-04 13:40:40|1080||1080||1080||1080||95
1622814050000|2021-06-04 13:40:50|1080.2|1079.6|1080.6|1079.8|1080.6|1080|1080|1079.6|1533
1622814060000|2021-06-04 13:41:00|1080.8|1080|1081.2|1080.6|1081.2|1080.8|1080.6|1080|3125
1622814070000|2021-06-04 13:41:10|1081.4|1080.8|1081.6|1080.8|1081.6|1081.2|1081.4|1080.8|0
1622814110000|2021-06-04 13:41:50|1081.8|1081|1082|1081.2|1082|1081.4|1081.8|1081|0
1622814120000|2021-06-04 13:42:00|1081.8|1081|1081.4|1081.2|1081.8|1081.2|1081.4|1080.8|578
1622814150000|2021-06-04 13:42:30|1081.2|1080.8|1080.8|1080.4|1081.2|1080.8|1080.8|1080.4|1837
1622814160000|2021-06-04 13:42:40|1080.6|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|286
1622814170000|2021-06-04 13:42:50|1080.8|1080.2|1081.2|1080.6|1081.4|1080.6|1080.6|1080.2|1406
1622814190000|2021-06-04 13:43:10|1081.4||1081.4||1081.4||1081.4||0
1622814230000|2021-06-04 13:43:50|1081.2||1081.2||1081.2||1081.2||0
1622814340000|2021-06-04 13:45:40|1081||1081||1081||1081||0
1622814360000|2021-06-04 13:46:00|1081.2|1080.8|1082.2|1081.4|1082.2|1081.4|1081.2|1080.8|951
1622814370000|2021-06-04 13:46:10|1082|1081.6|1081.6|1081|1082|1081.6|1081.4|1081|394
1622814380000|2021-06-04 13:46:20|1081.8|1081.2|1081.6|1081|1082|1081.2|1081.6|1081|1782
1622814410000|2021-06-04 13:46:50||1081.2||1081.2||1081.2||1081.2|0
1622814420000|2021-06-04 13:47:00|1081.8||1081.6||1081.8||1081.6||0
1622814500000|2021-06-04 13:48:20|1081.4|1081|1080.4|1079.8|1081.4|1081|1080.4|1079.8|614
1622814530000|2021-06-04 13:48:50|1080.2||1080.2||1080.2||1080.2||0
1622814550000|2021-06-04 13:49:10|1080.4||1080.2||1080.4||1080.2||0
1622814570000|2021-06-04 13:49:30|1080|1079.6|1080|1079.4|1080|1079.8|1080|1079.4|103
1622814580000|2021-06-04 13:49:40|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|1079.8|1079.2|0
1622814590000|2021-06-04 13:49:50|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1622814610000|2021-06-04 13:50:10|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|0
1622814620000|2021-06-04 13:50:20||1079.2||1079.2||1079.2||1079.2|0
1622814660000|2021-06-04 13:51:00|1079.8|1079.4|1080|1079.6|1080|1079.6|1079.6|1079.4|293
1622814670000|2021-06-04 13:51:10|1080.2|1079.8|1081|1080.2|1081|1080.2|1080.2|1079.6|1250
1622814680000|2021-06-04 13:51:20||1080.4||1080.4||1080.4||1080.2|0
1622814700000|2021-06-04 13:51:40|1081.2||1081||1081.2||1081||0
1622814730000|2021-06-04 13:52:10|1080.8||1080.8||1080.8||1080.8||0
1622814740000|2021-06-04 13:52:20|1080.6|1080.2|1080.4|1079.8|1080.6|1080.2|1080.4|1079.8|417
1622814760000|2021-06-04 13:52:40|1080.6|1080|1080.6|1080|1080.6|1080|1080.6|1080|0
1622814800000|2021-06-04 13:53:20|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|0
1622814810000|2021-06-04 13:53:30|1081.2|1080.6|1080.8|1080.2|1081.2|1080.6|1080.4|1080|4829
1622814830000|2021-06-04 13:53:50|1080.6|1080|1080.6|1080|1080.8|1080.4|1080.2|1079.8|2447
1622814840000|2021-06-04 13:54:00||1080.2||1080.2||1080.2||1080.2|0
1622814870000|2021-06-04 13:54:30|1080.8|1080.4|1080.8|1080.4|1080.8|1080.6|1080.8|1080.4|1233
1622814880000|2021-06-04 13:54:40||1080.2||1080.4||1080.4||1080.2|0
1622814900000|2021-06-04 13:55:00||1080.2||1080.2||1080.2||1080.2|0
1622814910000|2021-06-04 13:55:10||1080.4||1080.4||1080.4||1080.4|0
1622814990000|2021-06-04 13:56:30|1081|1080.6|1081.8|1081|1081.8|1081|1081|1080.6|1729
1622815000000|2021-06-04 13:56:40||1081.2||1081.2||1081.2||1081.2|0
1622815010000|2021-06-04 13:56:50|1081.4|1081.4|1082|1081.4|1082|1081.4|1081.4|1081.4|474
1622815020000|2021-06-04 13:57:00|1082.2||1082.2||1082.2||1082.2||0
1622815030000|2021-06-04 13:57:10|1082||1082||1082||1082||0
1622815050000|2021-06-04 13:57:30||1081.6||1081.6||1081.6||1081.6|77
1622815060000|2021-06-04 13:57:40|1081.8||1081.8||1082||1081.8||0
1622815110000|2021-06-04 13:58:30|1082.2|1081.8|1082.8|1082.2|1083|1082.2|1082.2|1081.8|539
1622815150000|2021-06-04 13:59:10|1082.6||1082.8||1082.8||1082.6||71
1622815220000|2021-06-04 14:00:20|1082.6|1082|1082.4|1081.8|1082.6|1082.2|1082.2|1081.8|1599
1622815230000|2021-06-04 14:00:30||1082||1082||1082||1082|0
1622815290000|2021-06-04 14:01:30|1082.6|1082.2|1082.8|1082.2|1082.8|1082.2|1082.6|1082.2|949
1622815300000|2021-06-04 14:01:40|1082.6|1082|1082.2|1081.6|1082.6|1082.2|1082.2|1081.6|1227
1622815320000|2021-06-04 14:02:00|1082||1081.8||1082.2||1081.8||0
1622815330000|2021-06-04 14:02:10|1082|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|288
1622815340000|2021-06-04 14:02:20|1082|1081.8|1082.4|1081.8|1082.4|1081.8|1082|1081.8|0
1622815350000|2021-06-04 14:02:30|1082.2|1082|1082|1081.6|1082.2|1082|1081.8|1081.6|1236
1622815360000|2021-06-04 14:02:40|1081.8|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|195
1622815370000|2021-06-04 14:02:50|1081.4||1081.6||1081.6||1081.4||0
1622815380000|2021-06-04 14:03:00|1081.8|1081.4|1082|1081.4|1082|1081.4|1081.8|1081.4|0
1622815390000|2021-06-04 14:03:10|1082.2|1081.6|1082|1081.6|1082.2|1081.6|1082|1081.6|0
1622815410000|2021-06-04 14:03:30|1081.8|1081.4|1082|1081.2|1082|1081.4|1081.8|1081.2|250
1622815420000|2021-06-04 14:03:40||1081.4||1081.6||1081.6||1081.4|0
1622815430000|2021-06-04 14:03:50|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1082|1081.6|569
1622815450000|2021-06-04 14:04:10|1082.2||1082||1082.2||1082||0
1622815500000|2021-06-04 14:05:00|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|642
1622815510000|2021-06-04 14:05:10|1082||1082||1082||1082||0
1622815520000|2021-06-04 14:05:20|1082.2|1081.8|1083|1082.2|1083|1082.2|1082.2|1081.6|1293
1622815530000|2021-06-04 14:05:30|1083.2|1082.4|1083.6|1083.2|1083.6|1083.2|1083|1082.4|2476
1622815540000|2021-06-04 14:05:40|1083.4|1083|1083.4|1083|1083.6|1083|1083.4|1083|268
1622815550000|2021-06-04 14:05:50|1083.8|1083.2|1083.6|1083|1083.8|1083.4|1083.6|1083|784
1622815570000|2021-06-04 14:06:10|1083.4||1083.4||1083.6||1083.4||0
1622815580000|2021-06-04 14:06:20|1083.6|1083.2|1082.2|1081.6|1083.6|1083.2|1082|1081.4|3405
1622815600000|2021-06-04 14:06:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.2|0
1622815610000|2021-06-04 14:06:50|1082.2|1081.6|1082.2|1081.8|1082.4|1082|1082.2|1081.6|306
1622815650000|2021-06-04 14:07:30|1082|1081.2|1082|1081.4|1082|1081.4|1081.8|1081.2|3735
1622815660000|2021-06-04 14:07:40|1082.2|1081.6|1082.2|1081.4|1082.4|1081.8|1082|1081.4|507
1622815670000|2021-06-04 14:07:50|1082||1082||1082||1082||0
1622815680000|2021-06-04 14:08:00||1081.6||1081.6||1081.8||1081.6|0
1622815690000|2021-06-04 14:08:10|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|33
1622815700000|2021-06-04 14:08:20|1082.4|1081.6|1082.4|1081.8|1082.4|1081.8|1082.4|1081.6|0
1622815710000|2021-06-04 14:08:30||1081.6||1081.6||1081.6||1081.6|0
1622815720000|2021-06-04 14:08:40|1082.2||1082.2||1082.2||1082.2||0
1622815740000|2021-06-04 14:09:00|1081.6|1081.4|1081.4|1081.2|1082|1081.4|1081.4|1081.2|1137
1622815750000|2021-06-04 14:09:10|1081.2|1081|1081.4|1081|1081.4|1081|1081.2|1081|101
1622815800000|2021-06-04 14:10:00|1081.2|1080.8|1080.6|1080|1081.2|1080.8|1080.6|1080|605
1622815830000|2021-06-04 14:10:30|1080.4|1079.8|1080|1079.6|1080.4|1079.8|1079.8|1079.2|1634
1622815840000|2021-06-04 14:10:40||1079.4||1079.4||1079.4||1079.2|0
1622815900000|2021-06-04 14:11:40|1079.8|1079.2|1079.4|1078.8|1079.8|1079.2|1079.2|1078.6|429
1622815920000|2021-06-04 14:12:00|1079.2|1078.6|1079|1078.8|1079.2|1078.8|1079|1078.2|307
1622815930000|2021-06-04 14:12:10|1078.8|1078.6|1078.4|1078|1079|1078.6|1078.4|1077.6|2267
1622815940000|2021-06-04 14:12:20|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|132
1622815970000|2021-06-04 14:12:50|1078.8|1078.2|1078.6|1078|1079|1078.4|1078.4|1078|1762
1622815980000|2021-06-04 14:13:00|1078.8|1078.2|1079|1078.2|1079|1078.2|1078.8|1078|0
1622815990000|2021-06-04 14:13:10|1079.2|1078.4|1079.4|1078.8|1079.4|1078.8|1079.2|1078.4|1840
1622816000000|2021-06-04 14:13:20|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1622816010000|2021-06-04 14:13:30|1079.8||1079.8||1079.8||1079.8||0
1622816020000|2021-06-04 14:13:40|1079.6||1079.6||1079.6||1079.6||0
1622816040000|2021-06-04 14:14:00|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1078.8|1078.6|2336
1622816050000|2021-06-04 14:14:10|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|305
1622816070000|2021-06-04 14:14:30|1078.8|1078.2|1078.8|1078.2|1078.8|1078.6|1078.4|1078|4087
1622816080000|2021-06-04 14:14:40|1078.6||1078.6||1078.6||1078.6||0
1622816100000|2021-06-04 14:15:00||1078.4||1078.2||1078.4||1078.2|100
1622816110000|2021-06-04 14:15:10|1078.4|1078|1078.4|1077.8|1078.6|1078|1077.8|1077.6|1852
1622816120000|2021-06-04 14:15:20|1078.2|1077.6|1078|1077.2|1078.2|1078|1077.6|1077|2411
1622816140000|2021-06-04 14:15:40|1078.2||1078.2||1078.2||1078.2||0
1622816170000|2021-06-04 14:16:10|1078|1077|1077.6|1077|1078|1077|1077.6|1077|0
1622816190000|2021-06-04 14:16:30|1077.8|1077.2|1078.2|1077.4|1078.2|1077.8|1077.8|1077.2|1351
1622816200000|2021-06-04 14:16:40|1078|1077.6|1078.2|1077.6|1078.2|1077.6|1078|1077.6|0
1622816210000|2021-06-04 14:16:50|1078.4|1077.8|1078.4|1077.8|1078.6|1077.8|1078.4|1077.8|0
1622816220000|2021-06-04 14:17:00|1078.6|1078.4|1078.4|1078|1078.6|1078.4|1078.4|1077.8|2189
1622816240000|2021-06-04 14:17:20|1078.6||1078.6||1078.6||1078.6||0
1622816290000|2021-06-04 14:18:10|1078.4|1077.8|1078|1077.2|1078.4|1077.8|1077.8|1077.2|448
1622816300000|2021-06-04 14:18:20|1078.2|1077.4|1078.2|1077.6|1078.2|1077.8|1078.2|1077.4|280
1622816310000|2021-06-04 14:18:30|1078||1078||1078||1078||0
1622816320000|2021-06-04 14:18:40|1077.8|1077.4|1077.8|1077.2|1077.8|1077.4|1077.6|1077.2|0
1622816340000|2021-06-04 14:19:00|1077.6|1077|1077.6|1077.2|1077.8|1077.2|1077.2|1076.6|5807
1622816360000|2021-06-04 14:19:20|1077.8||1077.8||1077.8||1077.8||0
1622816400000|2021-06-04 14:20:00|1077.6|1076.8|1076.8|1076.2|1077.6|1076.8|1076.8|1076.2|126
1622816420000|2021-06-04 14:20:20||1076.4||1076.4||1076.4||1076.4|0
1622816440000|2021-06-04 14:20:40||1076.2||1076.2||1076.2||1076.2|0
1622816450000|2021-06-04 14:20:50||1076.4||1076.4||1076.4||1076.4|0
1622816470000|2021-06-04 14:21:10|1077|1076.6|1077|1076.4|1077|1076.6|1077|1076.4|500
1622816480000|2021-06-04 14:21:20|1076.8|1076.2|1076.6|1076|1076.8|1076.2|1076.6|1076|208
1622816490000|2021-06-04 14:21:30|1076.4|1075.8|1076.2|1075.4|1076.4|1075.8|1076.2|1075.4|814
1622816500000|2021-06-04 14:21:40|1076.4|1075.6|1076|1075.4|1076.4|1075.6|1076|1075.4|200
1622816540000|2021-06-04 14:22:20|1075.8||1075.8||1075.8||1075.8||0
1622816550000|2021-06-04 14:22:30|1076||1076||1076||1076||0
1622816560000|2021-06-04 14:22:40|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|365
1622816570000|2021-06-04 14:22:50|1076.2|1075.6|1076.4|1075.6|1076.4|1075.6|1076.2|1075.4|243
1622816590000|2021-06-04 14:23:10|1076.2|1075.4|1076.2|1075.4|1076.2|1075.4|1076.2|1075.4|0
1622816610000|2021-06-04 14:23:30|1076||1075.6||1076||1075.6||0
1622816620000|2021-06-04 14:23:40|1075.8|1075.6|1076.4|1075.8|1076.4|1075.8|1075.8|1075.6|233
1622816630000|2021-06-04 14:23:50||1075.6||1075.6||1075.6||1075.6|0
1622816640000|2021-06-04 14:24:00|1076.6|1075.8|1077|1076.4|1077|1076.4|1076.6|1075.8|279
1622816650000|2021-06-04 14:24:10|1077.2|1076.6|1077|1076.4|1077.2|1076.6|1077|1076.4|0
1622816670000|2021-06-04 14:24:30|1076.8|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|0
1622816700000|2021-06-04 14:25:00|1076.8||1076.8||1076.8||1076.6||477
1622816710000|2021-06-04 14:25:10|1077||1077||1077||1077||0
1622816730000|2021-06-04 14:25:30|1076.8||1076.8||1076.8||1076.8||0
1622816770000|2021-06-04 14:26:10|1077||1077||1077||1077||276
1622816780000|2021-06-04 14:26:20|1076.8|1076.2|1076.6|1076.2|1076.8|1076.2|1076.4|1076|526
1622816820000|2021-06-04 14:27:00|1076.8|1076.6|1077.6|1077|1077.6|1077.2|1076.6|1076.2|17441
1622816830000|2021-06-04 14:27:10|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|1077.4|1077.2|59
1622816840000|2021-06-04 14:27:20||1077||1077||1077||1077|0
1622816850000|2021-06-04 14:27:30|1077.6|1077.4|1077.6|1077.2|1077.6|1077.4|1077.6|1077.2|1
1622816860000|2021-06-04 14:27:40|1077.4|1077|1077.6|1077.2|1077.6|1077.2|1077.4|1077|455
1622816870000|2021-06-04 14:27:50|1077.4|1077|1077.4|1077|1077.4|1077|1077.4|1077|0
1622816890000|2021-06-04 14:28:10|1077.6|1077.2|1078.6|1078|1078.6|1078|1077.6|1077.2|489
1622816900000|2021-06-04 14:28:20|1078.8|1078.2|1078.6|1078|1078.8|1078.4|1078.4|1078|1138
1622816930000|2021-06-04 14:28:50|1078.8||1078.8||1078.8||1078.8||0
1622816940000|2021-06-04 14:29:00|1079|1078.2|1079.6|1078.8|1079.6|1078.8|1079|1078.2|268
1622816950000|2021-06-04 14:29:10|1079.4|1079|1079.6|1079|1079.8|1079|1079.4|1079|10
1622816960000|2021-06-04 14:29:20|1079.8|1079.2|1079.4|1079|1080|1079.2|1079.4|1079|606
1622816970000|2021-06-04 14:29:30||1078.8||1078.8||1078.8||1078.8|653
1622816980000|2021-06-04 14:29:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.4|1079|0
1622816990000|2021-06-04 14:29:50|1079.4||1079.6||1079.6||1079.4||0
1622817000000|2021-06-04 14:30:00|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|368
1622817010000|2021-06-04 14:30:10|1079.4||1079.4||1079.4||1079.4||0
1622817030000|2021-06-04 14:30:30|||||||||129
1622817040000|2021-06-04 14:30:40|1079.2|1078.8|1079.4|1079|1079.4|1079|1078.8|1078.6|4268
1622817050000|2021-06-04 14:30:50|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1078.8|1078.4|170
1622817060000|2021-06-04 14:31:00|1078.8|1078.8|1079|1078.4|1079|1078.8|1078.8|1078.4|466
1622817100000|2021-06-04 14:31:40||1078.6||1078.6||1078.6||1078.6|0
1622817130000|2021-06-04 14:32:10|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.8|277
1622817150000|2021-06-04 14:32:30|||||||||10
1622817160000|2021-06-04 14:32:40|1079.6|1079.2|1079.6|1079.4|1079.6|1079.4|1079.4|1079|311
1622817170000|2021-06-04 14:32:50|1079.8|1079.6|1080.2|1079.6|1080.4|1079.8|1079.8|1079.4|272
1622817180000|2021-06-04 14:33:00|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.6|1079.4|692
1622817200000|2021-06-04 14:33:20|1080||1079.8||1080||1079.8||0
1622817230000|2021-06-04 14:33:50|1079.6|1079.2|1079.4|1079|1079.6|1079.2|1079.4|1079|757
1622817240000|2021-06-04 14:34:00|1079.2||1079.2||1079.2||1079.2||0
1622817250000|2021-06-04 14:34:10|1079|1078.6|1079.2|1078.4|1079.2|1078.6|1079|1078.4|194
1622817270000|2021-06-04 14:34:30|1079||1079||1079||1079||0
1622817350000|2021-06-04 14:35:50|1079.2|1078.6|1079.4|1078.8|1079.4|1078.8|1079.2|1078.6|306
1622817370000|2021-06-04 14:36:10|1079.2|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.4|11
1622817380000|2021-06-04 14:36:20|1079.4|1078.8|1079.4|1078.8|1079.4|1079|1079.4|1078.8|536
1622817420000|2021-06-04 14:37:00|1079.6||1079.6||1079.6||1079.6||0
1622817430000|2021-06-04 14:37:10|1079.8|1079|1079.8|1079.2|1079.8|1079.2|1079.8|1079|0
1622817440000|2021-06-04 14:37:20|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|0
1622817460000|2021-06-04 14:37:40|1079.8|1079.4|1079.6|1079.2|1079.8|1079.4|1079.6|1079.2|618
1622817470000|2021-06-04 14:37:50|1079.4|1079|1079.4|1078.8|1079.4|1079|1079.2|1078.8|85
1622817480000|2021-06-04 14:38:00||1079||1079||1079||1079|0
1622817500000|2021-06-04 14:38:20||1079.2||1079||1079.2||1079|940
1622817510000|2021-06-04 14:38:30|1079.6|1079.2|1079.4|1079.2|1079.6|1079.2|1079.4|1079.2|0
1622817530000|2021-06-04 14:38:50|1079.2|1079|1079|1078.8|1079.2|1079|1079|1078.8|727
1622817550000|2021-06-04 14:39:10|1079.2||1079.4||1079.4||1079.2||200
1622817560000|2021-06-04 14:39:20||1079||1079.2||1079.2||1079|0
1622817570000|2021-06-04 14:39:30|1079.6|1079|1079.2|1078.8|1079.6|1079|1079.2|1078.8|0
1622817580000|2021-06-04 14:39:40|1079.4||1079.4||1079.4||1079.4||0
1622817600000|2021-06-04 14:40:00||1079||1079||1079||1079|0
1622817650000|2021-06-04 14:40:50|1079.6|1079.2|1079.6|1079|1079.6|1079.2|1079.6|1079|501
1622817660000|2021-06-04 14:41:00|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|0
1622817670000|2021-06-04 14:41:10||1079.6||1079.6||1079.6||1079.6|0
1622817750000|2021-06-04 14:42:30|1079.8|1079.4|1079.8|1079.2|1079.8|1079.4|1079.4|1079|268
1622817760000|2021-06-04 14:42:40|1079.6|1079|1079.6|1079|1079.6|1079|1079.6|1079|0
1622817780000|2021-06-04 14:43:00|1079.4|1078.8|1079|1078.8|1079.4|1078.8|1079|1078.8|794
1622817790000|2021-06-04 14:43:10|||||||||200
1622817800000|2021-06-04 14:43:20|1078.8|1078.6|1079|1078.4|1079|1078.6|1078.6|1078.4|539
1622817810000|2021-06-04 14:43:30||1078.6||1078.6||1078.6||1078.4|0
1622817840000|2021-06-04 14:44:00||1078.4||1078.4||1078.4||1078.4|0
1622817850000|2021-06-04 14:44:10||1078.6||1078.6||1078.6||1078.6|0
1622817860000|2021-06-04 14:44:20|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|1079.2|1078.8|151
1622817870000|2021-06-04 14:44:30|1079||1079||1079||1079||0
1622817890000|2021-06-04 14:44:50||1078.6||1078.6||1078.6||1078.6|0
1622817920000|2021-06-04 14:45:20||1078.8||1078.6||1078.8||1078.6|0
1622817930000|2021-06-04 14:45:30||1078.4||1078.6||1078.6||1078.4|500
1622818030000|2021-06-04 14:47:10||1078.8||1078.6||1078.8||1078.6|0
1622818050000|2021-06-04 14:47:30|1079.2|1078.8|1079|1078.6|1079.4|1079|1079|1078.6|219
1622818060000|2021-06-04 14:47:40|1078.6|1078.4|1079|1078.8|1079.4|1079|1078.6|1078.4|6487
1622818070000|2021-06-04 14:47:50|1079.2|1079|1079|1078.8|1079.4|1079|1079|1078.8|2052
1622818080000|2021-06-04 14:48:00|1079.2|1079|1079.4|1078.8|1079.4|1079|1079|1078.8|1019
1622818090000|2021-06-04 14:48:10|1079||1079||1079.2||1079||703
1622818110000|2021-06-04 14:48:30|1079.2||1079||1079.2||1079||212
1622818180000|2021-06-04 14:49:40|1079.2||1079||1079.2||1079||249
1622818210000|2021-06-04 14:50:10|1079.2|1079|1079|1078.8|1079.2|1079|1079|1078.8|471
1622818220000|2021-06-04 14:50:20|1079.2|1079|1079|1078.8|1079.4|1079|1079|1078.8|1570
1622818250000|2021-06-04 14:50:50|1078.8|1078.6|1078.8|1078.4|1078.8|1078.6|1078.6|1078.4|712
1622818260000|2021-06-04 14:51:00|1079|1078.6|1079|1078.4|1079|1078.6|1079|1078.4|20
1622818280000|2021-06-04 14:51:20|1078.8||1078.8||1078.8||1078.8||0
1622818290000|2021-06-04 14:51:30|1079|1078.6|1079|1078.4|1079|1078.6|1079|1078.4|0
1622818320000|2021-06-04 14:52:00||1078.6||1078.6||1078.6||1078.6|0
1622818350000|2021-06-04 14:52:30|1078.8|1078.4|1078.8|1078.4|1078.8|1078.4|1078.6|1078.4|1263
1622818370000|2021-06-04 14:52:50|||||||||130
1622818400000|2021-06-04 14:53:20|||||||||500
1622818420000|2021-06-04 14:53:40|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078.2|1078|1408
1622818430000|2021-06-04 14:53:50|1078.2||1078.4||1078.4||1078.2||0
1622818440000|2021-06-04 14:54:00|1078.2|1077.8|1078|1077.8|1078.2|1077.8|1078|1077.8|269
1622818450000|2021-06-04 14:54:10|1077.8|1077.6|1077.6|1077.2|1077.8|1077.6|1077.6|1077.2|125
1622818460000|2021-06-04 14:54:20|1077.4||1077.6||1077.6||1077.4||0
1622818530000|2021-06-04 14:55:30|1077.8||1077.6||1077.8||1077.6||10
1622818600000|2021-06-04 14:56:40|1077.8||1077.6||1077.8||1077.4||90
1622818610000|2021-06-04 14:56:50|1077.4|1077|1077.2|1076.6|1077.4|1077|1077.2|1076.6|813
1622818620000|2021-06-04 14:57:00||1076.8||1076.8||1076.8||1076.8|0
1622818630000|2021-06-04 14:57:10|1077|1076.4|1077|1076.4|1077|1076.4|1076.8|1076.2|3
1622818640000|2021-06-04 14:57:20||1076.6||1076.6||1076.6||1076.6|165
1622818650000|2021-06-04 14:57:30|1076.8|1076.4|1077|1076.6|1077.2|1076.8|1076.8|1076.4|1745
1622818660000|2021-06-04 14:57:40|1077.2|1076.8|1077.2|1076.6|1077.2|1076.8|1077.2|1076.6|953
1622818680000|2021-06-04 14:58:00|1077||1077||1077||1077||0
1622818690000|2021-06-04 14:58:10|1076.8|1076.4|1076.8|1076.2|1076.8|1076.4|1076.6|1076|263
1622818700000|2021-06-04 14:58:20|1077||1076.8||1077||1076.8||0
1622818710000|2021-06-04 14:58:30||1076.4||1076.4||1076.4||1076.4|0
1622818750000|2021-06-04 14:59:10||1076.6||1076.6||1076.6||1076.6|0
1622818760000|2021-06-04 14:59:20|1077||1077||1077||1077||884
1622818770000|2021-06-04 14:59:30|1076.8|1076.4|1076.8|1076.6|1076.8|1076.6|1076.8|1076.4|1899
1622818790000|2021-06-04 14:59:50|1077|1076.8|1076.8|1076.6|1077|1076.8|1076.8|1076.6|417
1622818800000|2021-06-04 15:00:00|||||||||150
1622818830000|2021-06-04 15:00:30||1076.4||1076.4||1076.4||1076.4|155
1622818840000|2021-06-04 15:00:40|||||||||100
1622818850000|2021-06-04 15:00:50|1076.6|1076.2|1076.4|1076|1076.6|1076.2|1076.4|1076|283
1622818860000|2021-06-04 15:01:00|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1075.8|1075.4|2371
1622818890000|2021-06-04 15:01:30|1075.8|1075.4|1075|1074.4|1075.8|1075.4|1075|1074.4|16810
1622818910000|2021-06-04 15:01:50|1074.8|1074.6|1074.6|1074.4|1074.8|1074.6|1074.4|1074.2|4397
1622818920000|2021-06-04 15:02:00||1074.2||1074.2||1074.2||1074.2|113
1622818950000|2021-06-04 15:02:30|1074.4||1074.6||1074.6||1074.4||0
1622818990000|2021-06-04 15:03:10|||||||||129
1622819000000|2021-06-04 15:03:20|1074.8|1074.4|1074.4|1074.2|1074.8|1074.4|1074.4|1074.2|4101
1622819010000|2021-06-04 15:03:30|1074.2|1074|1074.4|1074|1074.4|1074|1074|1073.6|2007
1622819020000|2021-06-04 15:03:40|1074.2||1074.4||1074.4||1074.2||4355
1622819030000|2021-06-04 15:03:50|1074.2|1073.6|1074|1073.4|1074.2|1073.6|1074|1073.4|1943
1622819040000|2021-06-04 15:04:00||1073.6||1073.6||1073.6||1073.6|0
1622819120000|2021-06-04 15:05:20|1074.2|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|1414
1622819130000|2021-06-04 15:05:30|1074.2|1073.8|1074.6|1074|1074.8|1074.4|1074.2|1073.8|2461
1622819150000|2021-06-04 15:05:50|1074.8||1074.6||1074.8||1074.6||0
1622819160000|2021-06-04 15:06:00|1074.8|1074.2|1075|1074.6|1075.2|1074.6|1074.8|1074.2|730
1622819170000|2021-06-04 15:06:10|1075.2|1074.4|1074.8|1074.4|1075.2|1074.4|1074.8|1074.4|902
1622819190000|2021-06-04 15:06:30|1075|1074.6|1075|1074.4|1075|1074.6|1075|1074.4|0
1622819220000|2021-06-04 15:07:00|1074.8||1074.8||1074.8||1074.8||0
1622819230000|2021-06-04 15:07:10|1074.6|1074.2|1074.4|1074|1074.6|1074.2|1074.4|1074|349
1622819240000|2021-06-04 15:07:20|1074.6|1073.8|1074.4|1073.8|1074.6|1074.4|1074.4|1073.8|1997
1622819250000|2021-06-04 15:07:30|1074.2|1074|1074.2|1074|1074.2|1074|1074.2|1074|0
1622819260000|2021-06-04 15:07:40|1074|1073.8|1074|1073.4|1074.2|1073.8|1074|1073.4|576
1622819270000|2021-06-04 15:07:50||1073.6||1073.6||1073.6||1073.6|0
1622819290000|2021-06-04 15:08:10||1073.8||1073.8||1073.8||1073.6|502
1622819300000|2021-06-04 15:08:20|1074.2|1074|1074.2|1073.8|1074.4|1074|1074.2|1073.8|283
1622819310000|2021-06-04 15:08:30|1074.4|1074|1075|1074.6|1075.6|1075.2|1074.4|1074|14926
1622819340000|2021-06-04 15:09:00|1075.2|1074.8|1075.2|1074.8|1075.8|1075.2|1075.2|1074.8|691
1622819370000|2021-06-04 15:09:30|1075|1075|1074.6|1074.2|1075|1075|1074.6|1074.2|2675
1622819380000|2021-06-04 15:09:40||1074||1074||1074||1074|0
1622819390000|2021-06-04 15:09:50|1074.8|1074.2|1075|1074.4|1075|1074.6|1074.8|1074.2|0
1622819440000|2021-06-04 15:10:40|1074.8|1074.2|1074.6|1074|1074.8|1074.2|1074.6|1074|791
1622819450000|2021-06-04 15:10:50||1074.4||1074.4||1074.4||1074.4|0
1622819460000|2021-06-04 15:11:00||1074.2||1074||1074.2||1074|1
1622819480000|2021-06-04 15:11:20||1074.2||1074||1074.2||1074|532
1622819500000|2021-06-04 15:11:40|1074.4|1074.2|1074.2|1074|1074.4|1074.2|1074.2|1073.8|880
1622819510000|2021-06-04 15:11:50|1074.4||1074.2||1074.4||1074.2||0
1622819540000|2021-06-04 15:12:20|1074|1073.8|1074.2|1073.8|1074.2|1073.8|1074|1073.8|500
1622819590000|2021-06-04 15:13:10|1073|1072.8|1072.4|1072.2|1074|1073|1072.4|1072.2|32866
1622819600000|2021-06-04 15:13:20|1072.6|1072.4|1073|1072.4|1073.8|1073.2|1072.6|1072.2|4335
1622819610000|2021-06-04 15:13:30|1073.2|1072.6|1073.2|1072.8|1073.2|1073|1073.2|1072.6|220
1622819630000|2021-06-04 15:13:50|1073.4|1073|1073.4|1072.8|1073.4|1073|1073.4|1072.8|1057
1622819650000|2021-06-04 15:14:10||1073||1073||1073||1073|0
1622819670000|2021-06-04 15:14:30|1073.2|1072.8|1072.8|1072.4|1073.2|1072.8|1072.8|1072.4|1
1622819700000|2021-06-04 15:15:00|||||||||365
1622819710000|2021-06-04 15:15:10|1073.7|1072.6|1073.7|1072.6|1073.7|1072.6|1073.7|1072.6|0
1622819730000|2021-06-04 15:15:30|1073.1|1072.4|1073.3|1072.2|1073.3|1072.4|1072.9|1072.2|2496
1622819740000|2021-06-04 15:15:40|1073.1||1073.1||1073.1||1073.1||0
1622819790000|2021-06-04 15:16:30|1073.3|1072.4|1073.3|1072.4|1073.3|1072.4|1073.3|1072.4|1928
1622819820000|2021-06-04 15:17:00|1073.5||1073.5||1073.5||1073.5||0
1622819850000|2021-06-04 15:17:30|1073.3|1072.2|1073.3|1072.2|1073.3|1072.2|1073.3|1072.2|0
1622819860000|2021-06-04 15:17:40|1072.9||1073.1||1073.1||1072.9||570
1622819880000|2021-06-04 15:18:00||1072.4||1072.4||1072.4||1072.4|1120
1622819890000|2021-06-04 15:18:10||1072.2||1072.2||1072.2||1072.2|287
1622819910000|2021-06-04 15:18:30|1073.3||1073.3||1073.3||1073.3||0
1622819920000|2021-06-04 15:18:40|1073.1||1073.1||1073.1||1073.1||0
1622819930000|2021-06-04 15:18:50|1072.7|1072|1072.7|1072|1072.9|1072|1072.7|1072|348
1622819940000|2021-06-04 15:19:00|1072.9||1072.7||1072.9||1072.7||0
1622819950000|2021-06-04 15:19:10|1072.9|1071.8|1072.7|1071.8|1072.9|1071.8|1072.7|1071.8|275
1622819960000|2021-06-04 15:19:20|1072.9||1072.9||1072.9||1072.9||0
1622819980000|2021-06-04 15:19:40||1072.2||1072.2||1072.2||1072.2|500
1622820000000|2021-06-04 15:20:00|1073.1||1073.1||1073.1||1073.1||1243
1622820010000|2021-06-04 15:20:10||1072.4||1072.4||1072.4||1072.4|0
1622820030000|2021-06-04 15:20:30|1073.5|1072.6|1072.9|1072|1073.5|1072.6|1072.9|1072|124
1622820040000|2021-06-04 15:20:40|1073.1|1072.2|1072.7|1072|1073.3|1072.2|1072.7|1072|218
1622820050000|2021-06-04 15:20:50|1073.1|1072.2|1073.3|1072.2|1073.3|1072.2|1073.1|1072.2|2579
1622820060000|2021-06-04 15:21:00|1073.1||1073.1||1073.1||1073.1||0
1622820070000|2021-06-04 15:21:10||1072||1072.2||1072.2||1072|594
1622820080000|2021-06-04 15:21:20|1073.3|1072.4|1073.5|1072.2|1073.5|1072.4|1073.3|1072.2|150
1622820090000|2021-06-04 15:21:30|1073.3|1072.4|1073.3|1072.4|1073.3|1072.4|1073.3|1072.4|0
1622820100000|2021-06-04 15:21:40|1073.5||1073.5||1073.5||1073.5||743
1622820120000|2021-06-04 15:22:00|1073.3|1072.6|1073.5|1072.4|1073.5|1072.6|1073.3|1072.4|0
1622820130000|2021-06-04 15:22:10|1074.1|1073.2|1074.5|1073.4|1074.5|1073.4|1074.1|1073.2|595
1622820140000|2021-06-04 15:22:20|1074.1|1073.2|1073.9|1073|1074.1|1073.2|1073.9|1073|147
1622820160000|2021-06-04 15:22:40|1073.5|1072.4|1073.5|1072.4|1073.5|1072.4|1073.5|1072.4|302
1622820170000|2021-06-04 15:22:50||1072.6||1072.6||1072.6||1072.6|0
1622820190000|2021-06-04 15:23:10||1072.4||1072.4||1072.4||1072.4|0
1622820200000|2021-06-04 15:23:20||1072.6||1072.4||1072.6||1072.4|0
1622820210000|2021-06-04 15:23:30||1072.6||1072.6||1072.6||1072.6|0
1622820220000|2021-06-04 15:23:40|||||||||300
1622820240000|2021-06-04 15:24:00|1073.3|1072.2|1073.5|1072.4|1073.5|1072.4|1073.1|1072.2|200
1622820260000|2021-06-04 15:24:20|1072.9|1072|1072.9|1072|1072.9|1072|1072.9|1072|2853
1622820270000|2021-06-04 15:24:30|1073.1|1072.2|1073.1|1072.2|1073.1|1072.2|1073.1|1072.2|0
1622820280000|2021-06-04 15:24:40|1072.9|1072|1073.1|1072.2|1073.1|1072.4|1072.9|1072|356
1622820300000|2021-06-04 15:25:00||1072||1072||1072||1072|0
1622820310000|2021-06-04 15:25:10|1072.9|1072.2|1072.9|1072|1072.9|1072.2|1072.9|1072|0
1622820320000|2021-06-04 15:25:20|1073.3|1072.4|1073.3|1072.4|1073.3|1072.4|1073.3|1072.4|1381
1622820330000|2021-06-04 15:25:30|1073.5|1072.6|1073.5|1072.6|1073.5|1072.6|1073.3|1072.6|677
1622820340000|2021-06-04 15:25:40|||||||||959
1622820350000|2021-06-04 15:25:50|1073.7||1073.7||1073.7||1073.7||0
1622820360000|2021-06-04 15:26:00|1073.1|1072|1073.3|1072.2|1073.3|1072.2|1073.1|1072|1308
1622820380000|2021-06-04 15:26:20|1073.1|1072|1073.1|1072|1073.1|1072|1073.1|1072|0
1622820390000|2021-06-04 15:26:30|1073.3|1072.2|1073.3|1072.4|1073.3|1072.4|1073.3|1072.2|0
1622820410000|2021-06-04 15:26:50||1072.2||1072.2||1072.2||1072.2|250
1622820420000|2021-06-04 15:27:00|1073.1||1073.1||1073.1||1073.1||200
1622820430000|2021-06-04 15:27:10|1072.9|1071.8|1072.9|1072|1072.9|1072|1072.7|1071.6|908
1622820440000|2021-06-04 15:27:20|1073.3|1072.2|1073.3|1072.2|1073.3|1072.2|1073.3|1072.2|0
1622820450000|2021-06-04 15:27:30|1073.1|1072.4|1073.1|1072.4|1073.3|1072.4|1073.1|1072.2|0
1622820460000|2021-06-04 15:27:40||1072.2||1072.2||1072.2||1072.2|0
1622820470000|2021-06-04 15:27:50|1072.9|1072.4|1073.3|1072.4|1073.3|1072.4|1072.9|1072.4|0
1622820480000|2021-06-04 15:28:00|1072.9|1072|1072.9|1072|1072.9|1072|1072.9|1072|198
1622820490000|2021-06-04 15:28:10|1073.1|1072.2|1072.9|1072.2|1073.1|1072.2|1072.9|1072.2|0
1622820500000|2021-06-04 15:28:20||1072||1072||1072||1072|0
1622820510000|2021-06-04 15:28:30|1073.1|1072.2|1073.3|1072.2|1073.3|1072.2|1073.1|1072.2|0
1622820520000|2021-06-04 15:28:40|1073.5|1072.4|1073.7|1072.4|1073.7|1072.4|1073.5|1072.4|0
1622820530000|2021-06-04 15:28:50|1073.5|1072.6|1073.3|1072.6|1073.5|1072.6|1073.3|1072.4|0
1622820540000|2021-06-04 15:29:00|1073.7||1073.5||1073.7||1073.5||166
1622820550000|2021-06-04 15:29:10|1073.3|1072.4|1073.3|1072.6|1073.3|1072.6|1073.3|1072.4|102
1622820560000|2021-06-04 15:29:20||1072.4||1072.4||1072.4||1072.4|300
1622820570000|2021-06-04 15:29:30|1073.1|1072.2|1073.1|1072.4|1073.1|1072.4|1073.1|1072.2|401
1622820580000|2021-06-04 15:29:40|1073.7|1072.6|1073.7|1072.6|1073.7|1072.8|1073.7|1072.6|2
1622820590000|2021-06-04 15:29:50|1073.5|1072.4|1073.5|1072.4|1073.5|1072.6|1073.5|1072.4|0
1623049220000|2021-06-07 07:00:20|1082.2|1082|1083.6|1081.2|1083.6|1082|1082.2|1080|31966
1623049230000|2021-06-07 07:00:30|1083.4|1081|1083.4|1081|1083.4|1081|1083.4|1081|0
1623049240000|2021-06-07 07:00:40|1083.2|1080.6|1082.6|1080.4|1083.2|1080.6|1082.6|1080.4|0
1623049250000|2021-06-07 07:00:50|1082.4|1080.2|1081.4|1079.4|1082.4|1080.4|1081.4|1079.2|6488
1623049260000|2021-06-07 07:01:00|1081.2|1079.2|1080.8|1079.2|1081.2|1079.4|1080.6|1079.2|279
1623049270000|2021-06-07 07:01:10|1082.2|1079|1079.6|1078.4|1082.2|1079|1079.6|1078.4|1214
1623049280000|2021-06-07 07:01:20|1080.6|1076.8|1080.4|1077|1081.4|1077|1079.2|1076.8|53
1623049290000|2021-06-07 07:01:30|1079|1075.8|1079.2|1076.6|1080.6|1076.6|1078.8|1075.6|0
1623049300000|2021-06-07 07:01:40||1075.6||1076.2||1076.2||1075.6|0
1623049330000|2021-06-07 07:02:10||1076.4||1077||1077||1076.4|0
1623049350000|2021-06-07 07:02:30|1080.6|1077.2|1081|1078.4|1081.8|1079|1080.6|1077.2|250
1623049360000|2021-06-07 07:02:40|1081.4|1078.6|1080.4|1076.6|1081.4|1078.8|1080.4|1076.4|0
1623049370000|2021-06-07 07:02:50|1080|1076.8|1079.4|1076.8|1080|1077.4|1079.4|1076.8|1500
1623049380000|2021-06-07 07:03:00|1078.8|1076.6|1079.4|1076.2|1079.6|1077.6|1078|1075.2|2069
1623049390000|2021-06-07 07:03:10|1079|1075.8|1078.4|1076|1079|1076.4|1078.2|1075.8|18
1623049410000|2021-06-07 07:03:30||1076.2||1076.2||1076.2||1076.2|0
1623049430000|2021-06-07 07:03:50|1078.2|1076|1075.2|1073.2|1078.2|1076|1075.2|1073|16316
1623049440000|2021-06-07 07:04:00|1076|1073.4|1076|1074.6|1076|1074.6|1076|1073|250
1623049450000|2021-06-07 07:04:10||1074.4||1074.4||1074.4||1074.4|0
1623049470000|2021-06-07 07:04:30|1075.8|1073|1075.6|1073.2|1075.8|1073.4|1075.6|1073|3104
1623049480000|2021-06-07 07:04:40|1075.4|1073|1075.2|1073|1075.8|1073|1075|1073|0
1623049490000|2021-06-07 07:04:50|1075||1074.8||1075.4||1074.8||0
1623049500000|2021-06-07 07:05:00|1074.6||1074.4||1074.6||1074.4||0
1623049510000|2021-06-07 07:05:10|1074.2|1072.8|1074|1072.6|1074.2|1072.8|1074|1072.6|2225
1623049520000|2021-06-07 07:05:20|1073.8||1073.6||1073.8||1073.6||879
1623049530000|2021-06-07 07:05:30|1073.4||1073.2||1073.4||1073.2||236
1623049540000|2021-06-07 07:05:40|1073||1073||1073||1073||0
1623049550000|2021-06-07 07:05:50|1072.6|1072.4|1071.4|1070.2|1072.6|1072.4|1071.4|1070.2|5437
1623049560000|2021-06-07 07:06:00|1071.2||1071||1071.2||1071||4316
1623049570000|2021-06-07 07:06:10|1070.8|1070|1069.2|1068|1070.8|1070|1069.2|1068|5252
1623049580000|2021-06-07 07:06:20|1069|1067.6|1069.2|1067.8|1069.2|1067.8|1068|1067.6|2432
1623049590000|2021-06-07 07:06:30|1069.6|1068.4|1068.4|1066.4|1071.8|1069.2|1068.4|1066.2|15596
1623049600000|2021-06-07 07:06:40|1068.6|1066.6|1068.8|1067.2|1069.2|1067.6|1068.4|1066.6|1986
1623049610000|2021-06-07 07:06:50|1068.6|1067|1068.8|1067.6|1068.8|1067.6|1068.6|1067|250
1623049620000|2021-06-07 07:07:00|1069|1067.8|1067.4|1066|1070.4|1068.6|1067.4|1066|9225
1623049630000|2021-06-07 07:07:10|1067.2|1065|1065|1063.4|1067.2|1065.2|1065|1063.2|8226
1623049640000|2021-06-07 07:07:20|1064.6|1063.6|1065|1064.2|1065.6|1065|1064.6|1063.6|2539
1623049650000|2021-06-07 07:07:30|1065.4|1064.4|1065.4|1064.2|1065.4|1064.6|1065|1064|723
1623049660000|2021-06-07 07:07:40|1065.6|1064.4|1065.6|1064|1065.8|1064.4|1065.4|1063.8|270
1623049670000|2021-06-07 07:07:50|1066|1065.8|1065.2|1063.8|1066|1065.8|1065.2|1063.8|6028
1623049680000|2021-06-07 07:08:00|1064.6|1064|1064.2|1063.2|1065.4|1064.2|1064|1063.2|800
1623049690000|2021-06-07 07:08:10|1064.4|1063.4|1065.8|1064.6|1066.4|1065.2|1064.4|1063.4|3631
1623049700000|2021-06-07 07:08:20|1066|1064.8|1066.2|1064.8|1066.2|1064.8|1066|1064.8|0
1623049710000|2021-06-07 07:08:30|1066.6|1065|1067.4|1065.6|1067.6|1065.6|1066.6|1065|250
1623049720000|2021-06-07 07:08:40|1067.2|1065.4|1066|1064.6|1067.2|1065.4|1066|1064.6|0
1623049750000|2021-06-07 07:09:10|1066.4|1064.8|1066.8|1064.8|1066.8|1064.8|1066.4|1064.8|692
1623049770000|2021-06-07 07:09:30||1065||1065.2||1065.2||1065|21
1623049780000|2021-06-07 07:09:40|1067|1065.4|1067.6|1065.6|1067.6|1065.6|1067|1065.4|236
1623049790000|2021-06-07 07:09:50|1067.8|1067.6|1068.8|1067.6|1069.4|1068.6|1067.8|1067.6|3916
1623049810000|2021-06-07 07:10:10|1068.6|1066.8|1067|1065.6|1068.6|1066.8|1067|1065.6|363
1623049820000|2021-06-07 07:10:20||1065.8||1065.8||1065.8||1065.8|0
1623049830000|2021-06-07 07:10:30|1066.8|1065.6|1066.6|1065.6|1066.8|1065.6|1066.6|1065.6|0
1623049840000|2021-06-07 07:10:40|1066.4|1065.4|1064.2|1063.2|1066.4|1065.4|1064.2|1063.2|10773
1623049850000|2021-06-07 07:10:50|1064|1063|1063.4|1062|1064|1063|1062.4|1061.8|9607
1623049860000|2021-06-07 07:11:00|1063.2|1061.8|1065|1063.2|1066|1063.2|1063.2|1061.8|200
1623049880000|2021-06-07 07:11:20|1064.8|1063|1063|1061.8|1064.8|1063|1063|1061.8|6510
1623049900000|2021-06-07 07:11:40|1063.4|1062|1064.2|1062.8|1064.2|1062.8|1063.4|1062|390
1623049910000|2021-06-07 07:11:50|1064|1062.6|1063.4|1062|1064|1062.6|1063.4|1061.8|0
1623049920000|2021-06-07 07:12:00|1063.2|1061.8|1063|1061.8|1063.2|1061.8|1063|1061.8|0
1623049930000|2021-06-07 07:12:10|1063.2||1063.2||1063.2||1063.2||100
1623049940000|2021-06-07 07:12:20|1063.4|1062|1063.4|1062|1063.4|1062|1063.4|1062|0
1623049950000|2021-06-07 07:12:30|1063.6||1063.6||1063.6||1063.6||0
1623049960000|2021-06-07 07:12:40|1063.2|1061.8|1062|1061|1063.2|1061.8|1061.8|1061|1414
1623049970000|2021-06-07 07:12:50|1061.8|1061.4|1063|1061.6|1063|1061.6|1061.8|1061.4|4569
1623049980000|2021-06-07 07:13:00|1063.2|1062|1063.2|1062|1063.2|1062|1063.2|1062|0
1623049990000|2021-06-07 07:13:10|1063|1061.6|1062.4|1061.4|1063|1061.6|1062.4|1061.4|500
1623050000000|2021-06-07 07:13:20|1061.4|1061|1061.4|1060.8|1061.4|1061|1061.4|1060.8|3268
1623050020000|2021-06-07 07:13:40|1061.2|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|254
1623050030000|2021-06-07 07:13:50|1061||1060.8||1061.4||1060.8||1327
1623050040000|2021-06-07 07:14:00|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|1060.6|1060.4|0
1623050050000|2021-06-07 07:14:10|1060.4|1060|1058.6|1057.2|1060.4|1060|1058.6|1057|49078
1623050060000|2021-06-07 07:14:20|1058.4|1057|1060|1058.8|1060|1059|1058.2|1057|2383
1623050070000|2021-06-07 07:14:30|1061.4|1059|1059|1057.2|1061.4|1059|1058.2|1056.6|20450
1623050080000|2021-06-07 07:14:40|1058.8|1057|1059.2|1057.8|1059.2|1057.8|1058.4|1056.8|2423
1623050100000|2021-06-07 07:15:00|1059|1057.6|1059|1057.4|1059.4|1058|1058|1056.2|4302
1623050110000|2021-06-07 07:15:10|1058.8|1057.6|1059|1057.6|1059|1057.6|1058.6|1057.2|862
1623050120000|2021-06-07 07:15:20|1058.8||1058.8||1058.8||1058.8||0
1623050130000|2021-06-07 07:15:30|1059||1058.6||1059||1058.6||0
1623050140000|2021-06-07 07:15:40|1058.8|1057.8|1059.4|1058.2|1059.6|1058.6|1058.8|1057.8|3117
1623050150000|2021-06-07 07:15:50|1059.8|1058.4|1060.2|1059|1060.4|1059|1059.8|1058.4|958
1623050160000|2021-06-07 07:16:00|1060.4|1059.2|1060.6|1059.4|1060.6|1059.4|1060.4|1059.2|489
1623050170000|2021-06-07 07:16:10|1061|1059.6|1060.8|1059.4|1061|1059.8|1060.8|1059.2|848
1623050180000|2021-06-07 07:16:20|1061|1059.6|1061.4|1060.2|1061.4|1060.2|1061|1059.6|1656
1623050190000|2021-06-07 07:16:30|1061.2|1060|1061|1059.8|1061.2|1060|1061|1059.6|0
1623050200000|2021-06-07 07:16:40|1060.8|1059.6|1060.6|1059|1060.8|1059.6|1060.6|1059|0
1623050210000|2021-06-07 07:16:50|1060.4|1059.2|1060.6|1059.6|1060.8|1060|1060.2|1059|2683
1623050220000|2021-06-07 07:17:00|1060.8|1060|1060.6|1060|1060.8|1060|1060.6|1060|0
1623050230000|2021-06-07 07:17:10|1060.8|1060.2|1061.4|1060.2|1061.4|1060.2|1060.8|1060.2|2353
1623050240000|2021-06-07 07:17:20|1061.8|1060.4|1061.4|1060.4|1062.2|1060.6|1061.4|1060.2|4000
1623050250000|2021-06-07 07:17:30|1061.6|1060.2|1061|1060|1061.6|1060.2|1061|1060|0
1623050260000|2021-06-07 07:17:40|1061.2|1060.2|1062.6|1061.4|1062.8|1061.4|1061.2|1060.2|1958
1623050270000|2021-06-07 07:17:50|1062.4|1061|1061.8|1060.6|1062.4|1061.4|1061.8|1060.4|172
1623050280000|2021-06-07 07:18:00|1062|1060.8|1062|1060.8|1062.4|1062|1061.8|1060.2|9205
1623050290000|2021-06-07 07:18:10|1061.8|1060.4|1061.6|1060.2|1061.8|1060.4|1061.6|1060.2|0
1623050300000|2021-06-07 07:18:20||1060.4||1060.4||1060.4||1060.4|0
1623050310000|2021-06-07 07:18:30|||||||||11
1623050320000|2021-06-07 07:18:40|1062|1061|1062.4|1061.2|1062.4|1061.6|1061.6|1061|1249
1623050360000|2021-06-07 07:19:20|1062.2|1062|1062.4|1061.2|1062.4|1062|1062.2|1061|100
1623050370000|2021-06-07 07:19:30|1062.6|1061.4|1063.6|1062|1063.6|1062|1062.6|1061.4|444
1623050380000|2021-06-07 07:19:40|1064.2|1062.2|1063.6|1062.2|1064.2|1062.8|1063.6|1062.2|179
1623050390000|2021-06-07 07:19:50|1063.4|1062|1063.4|1062.2|1063.4|1062.2|1063|1061.6|564
1623050400000|2021-06-07 07:20:00|1063.2|1062|1062.2|1060.4|1063.2|1062|1062.2|1060.2|200
1623050410000|2021-06-07 07:20:10|1062.4|1061.2|1062.4|1061.6|1062.4|1061.6|1062.4|1060.4|794
1623050420000|2021-06-07 07:20:20|1062.8|1061.8|1063.2|1062|1063.2|1062|1062.8|1061.8|181
1623050430000|2021-06-07 07:20:30|1063.4||1063.6||1063.6||1063.4||0
1623050440000|2021-06-07 07:20:40||1062.8||1062.8||1062.8||1062.8|0
1623050450000|2021-06-07 07:20:50|1064|1063|1064.6|1063.4|1064.8|1063.4|1064|1063|493
1623050460000|2021-06-07 07:21:00|1065.2|1063.6|1065|1064|1065.2|1064|1064.6|1063.6|711
1623050480000|2021-06-07 07:21:20||1064.2||1064||1064.2||1064|0
1623050490000|2021-06-07 07:21:30|1066|1064.4|1065.2|1064.4|1066|1064.6|1065.2|1064.4|506
1623050500000|2021-06-07 07:21:40|1065.4|1065|1066|1064.8|1066|1065|1065.2|1064.4|304
1623050510000|2021-06-07 07:21:50|1066.6|1065|1067.2|1065.4|1067.6|1065.8|1066.6|1065|654
1623050520000|2021-06-07 07:22:00|1067|1065.2|1065.8|1064.4|1067|1065.2|1065.4|1064.4|2527
1623050530000|2021-06-07 07:22:10|1065.6|1065|1064.8|1064|1065.6|1065|1064.8|1064|8936
1623050540000|2021-06-07 07:22:20|1064.6|1063.6|1064.6|1064|1064.6|1064.2|1064.4|1063|2157
1623050550000|2021-06-07 07:22:30|1064.8|1064.2|1065.4|1064.2|1065.6|1064.4|1064.8|1064.2|2660
1623050580000|2021-06-07 07:23:00||1064.4||1064.4||1064.4||1064.4|0
1623050610000|2021-06-07 07:23:30|1065.6|1064.6|1066.4|1064.8|1066.4|1064.8|1065.6|1064.6|841
1623050620000|2021-06-07 07:23:40|1066.2||1065.8||1066.2||1065.8||0
1623050630000|2021-06-07 07:23:50|1066|1065|1066.6|1065.4|1066.6|1065.4|1066|1065|1250
1623050640000|2021-06-07 07:24:00|1066.8|1065.6|1067.4|1065.8|1067.8|1065.8|1066.8|1065.6|0
1623050660000|2021-06-07 07:24:20|1067.6|1066|1068.2|1067|1068.2|1067|1067.6|1066|1959
1623050670000|2021-06-07 07:24:30|1068.4||1068.2||1068.4||1068.2||0
1623050680000|2021-06-07 07:24:40|1068||1068||1068||1068||0
1623050690000|2021-06-07 07:24:50||1067.2||1067.2||1067.2||1067.2|594
1623050710000|2021-06-07 07:25:10|1067.8|1067|1067.8|1067|1068|1067.4|1067.6|1067|7780
1623050720000|2021-06-07 07:25:20|1067.6|1066.8|1066.8|1065.8|1067.6|1066.8|1066.6|1065.6|658
1623050730000|2021-06-07 07:25:30|1066.6|1065|1066.4|1065.2|1066.6|1065.6|1066.2|1065|0
1623050740000|2021-06-07 07:25:40|1066.2|1065|1065.8|1064.4|1066.2|1065|1065.8|1064.2|20
1623050750000|2021-06-07 07:25:50|1065.6||1065.6||1065.6||1065.6||0
1623050760000|2021-06-07 07:26:00|1065.4|1064|1065.2|1064|1065.4|1064|1065.2|1063.8|0
1623050810000|2021-06-07 07:26:50|1065|1063.6|1064.8|1063.8|1065|1063.8|1064.8|1063.6|275
1623050820000|2021-06-07 07:27:00|1065|1064.2|1067|1065.4|1067|1065.4|1065|1064.2|2776
1623050830000|2021-06-07 07:27:10|1067.2|1065.6|1068|1066.6|1068|1066.6|1067.2|1065.6|1699
1623050840000|2021-06-07 07:27:20|1068.2|1066.8|1068.8|1067.4|1069.6|1067.4|1068.2|1066.8|470
1623050860000|2021-06-07 07:27:40|1069|1067.6|1069.6|1067.8|1069.6|1067.8|1069|1067.6|402
1623050870000|2021-06-07 07:27:50||1068||1068.2||1068.2||1068|0
1623050880000|2021-06-07 07:28:00|1070.2|1068.4|1070.4|1069|1071.4|1069|1070.2|1068.4|1000
1623050890000|2021-06-07 07:28:10|1070.2|1068.8|1069.8|1068.6|1070.2|1068.8|1069.8|1068.4|0
1623050900000|2021-06-07 07:28:20|1070.2|1069.2|1070.6|1069.4|1070.6|1069.4|1070.2|1069.2|416
1623050910000|2021-06-07 07:28:30|1070.4|1069.2|1070|1068.6|1070.4|1069.2|1070|1068.4|3350
1623050930000|2021-06-07 07:28:50|1069.8|1068.4|1069.6|1068.2|1069.8|1068.4|1069.6|1068|0
1623050940000|2021-06-07 07:29:00|1070.2||1070||1070.2||1070||0
1623050960000|2021-06-07 07:29:20|1069.8||1069.6||1069.8||1069.6||0
1623050970000|2021-06-07 07:29:30|1069.4|1068|1069.2|1068|1069.4|1068|1069.2|1068|0
1623050980000|2021-06-07 07:29:40|1069|1067.8|1068.8|1067.4|1069|1067.8|1068.8|1067.2|0
1623050990000|2021-06-07 07:29:50||1067.6||1067.6||1067.6||1067.6|0
1623051000000|2021-06-07 07:30:00|1069|1067.8|1070.6|1068.8|1070.6|1068.8|1069|1067.8|1789
1623051010000|2021-06-07 07:30:10|1070.4|1068.6|1070.6|1069.2|1070.6|1069.2|1070|1068.6|0
1623051020000|2021-06-07 07:30:20|1070.4|1069|1070.4|1069|1070.6|1069|1070|1069|200
1623051030000|2021-06-07 07:30:30|1070.2|1068.6|1069|1067.8|1070.2|1068.6|1069|1067.6|178
1623051050000|2021-06-07 07:30:50|1068.8|1067.6|1068.4|1067.6|1068.8|1067.6|1068.4|1067.6|58
1623051060000|2021-06-07 07:31:00|1068.8|1068.6|1067.6|1066.4|1069.4|1068.6|1067.6|1066.2|8404
1623051090000|2021-06-07 07:31:30|1067.4|1066|1067|1065.8|1067.4|1066|1067|1065.6|0
1623051100000|2021-06-07 07:31:40|||||||||200
1623051110000|2021-06-07 07:31:50|1067.2|1066|1067|1066|1067.6|1066.2|1067|1066|144
1623051120000|2021-06-07 07:32:00|1067.4|1066.2|1067.6|1066.6|1067.6|1066.6|1067.4|1066.2|1168
1623051130000|2021-06-07 07:32:10||1067||1067||1067||1067|0
1623051140000|2021-06-07 07:32:20|1068.2||1067.6||1068.2||1067.6||0
1623051190000|2021-06-07 07:33:10|1067.8|1067.2|1068.2|1067|1068.2|1067.2|1067.8|1067|50
1623051210000|2021-06-07 07:33:30|1068|1066.4|1067.6|1066.4|1068.2|1066.4|1067.4|1066.2|8
1623051220000|2021-06-07 07:33:40|1068.2|1066.6|1067.8|1066.6|1069|1068|1067.8|1066.6|2765
1623051250000|2021-06-07 07:34:10|1068|1066.8|1068|1066.8|1068|1066.8|1068|1066.8|0
1623051270000|2021-06-07 07:34:30|1067.8|1066.6|1068|1066.8|1068|1066.8|1067.8|1066.6|130
1623051280000|2021-06-07 07:34:40|1067.8|1064.8|1066.6|1065.4|1067.8|1065.4|1066.2|1064.6|50200
1623051290000|2021-06-07 07:34:50|1067|1066|1067|1066.2|1067.2|1066.2|1067|1066|1398
1623051310000|2021-06-07 07:35:10|1066.8|1066|1066.4|1065.4|1066.8|1066|1066.4|1065.2|2829
1623051320000|2021-06-07 07:35:20|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|1066.2|1065.2|0
1623051330000|2021-06-07 07:35:30|1066.4|1065.4|1066.2|1065.2|1066.6|1065.6|1066.2|1065.2|386
1623051340000|2021-06-07 07:35:40|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|1066.4|1065.4|0
1623051380000|2021-06-07 07:36:20||1065.2||1065.2||1065.2||1065.2|0
1623051400000|2021-06-07 07:36:40|1066.2||1066.2||1066.2||1066.2||0
1623051430000|2021-06-07 07:37:10|1066.4|1065.4|1066|1065.2|1066.4|1065.4|1066|1065.2|247
1623051440000|2021-06-07 07:37:20||1065.4||1065.4||1065.4||1065.4|40
1623051450000|2021-06-07 07:37:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|350
1623051460000|2021-06-07 07:37:40|1066||1066||1066||1066||0
1623051520000|2021-06-07 07:38:40|1066.2|1065.4|1066.2|1065.2|1066.6|1065.6|1066.2|1065.2|1835
1623051530000|2021-06-07 07:38:50|1066.6|1065.4|1066.4|1065.4|1066.6|1065.4|1066.4|1065.4|0
1623051540000|2021-06-07 07:39:00|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|1065.4|1065.2|376
1623051550000|2021-06-07 07:39:10|1065.2|1064.8|1065.2|1063.8|1065.2|1064.8|1065|1063.6|132
1623051580000|2021-06-07 07:39:40|1065||1065||1065||1064.8||0
1623051600000|2021-06-07 07:40:00|1065.2|1065|1065.2|1064.2|1065.4|1065|1065.2|1063.6|2854
1623051610000|2021-06-07 07:40:10||1064||1064||1064||1064|0
1623051630000|2021-06-07 07:40:30|1065|1063.8|1064.6|1063.6|1065|1063.8|1064.6|1063.4|0
1623051660000|2021-06-07 07:41:00|1063.6|1063.2|1064.4|1063.4|1064.6|1063.6|1063.6|1063|1916
1623051670000|2021-06-07 07:41:10|1064.2|1063.2|1064|1063.2|1064.2|1063.2|1064|1063.2|0
1623051680000|2021-06-07 07:41:20|1064.2|1063.6|1064.6|1063.6|1064.8|1064|1064|1063.6|267
1623051690000|2021-06-07 07:41:30|1064.8|1063.8|1065|1063.8|1065|1063.8|1064.8|1063.8|0
1623051710000|2021-06-07 07:41:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|490
1623051730000|2021-06-07 07:42:10|1064.6|1063.8|1065|1064|1065.4|1064|1064.6|1063.8|110
1623051740000|2021-06-07 07:42:20|1064.8|1063.6|1064.8|1063.6|1064.8|1063.8|1064.8|1063.6|0
1623051750000|2021-06-07 07:42:30|1064.6|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|50
1623051760000|2021-06-07 07:42:40|1064.6||1064.6||1064.6||1064.6||0
1623051770000|2021-06-07 07:42:50|1064.8|1063.8|1065|1064.2|1065.4|1064.4|1064.8|1063.8|0
1623051780000|2021-06-07 07:43:00|1065.2|1064|1065|1064|1065.2|1064|1065|1064|0
1623051790000|2021-06-07 07:43:10|1064.8||1064.8||1064.8||1064.8||0
1623051810000|2021-06-07 07:43:30|1065|1064.2|1065|1064.2|1065|1064.2|1065|1064.2|390
1623051830000|2021-06-07 07:43:50|1064.8|1064|1065|1064|1065.4|1065|1064.8|1064|15000
1623051840000|2021-06-07 07:44:00|1064.8|1063.6|1064.6|1063.6|1064.8|1063.6|1064.6|1063.6|522
1623051850000|2021-06-07 07:44:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.6|300
1623051890000|2021-06-07 07:44:50|1065||1065.2||1065.2||1065||0
1623051900000|2021-06-07 07:45:00|1065|1064|1065|1064|1065|1064.2|1065|1064|0
1623051930000|2021-06-07 07:45:30|1064.8|1063.8|1064|1063.6|1064.8|1063.8|1064|1063.6|1117
1623051940000|2021-06-07 07:45:40|1064.4|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|103
1623051950000|2021-06-07 07:45:50|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623051960000|2021-06-07 07:46:00|1064.4||1064.4||1064.4||1064.4||0
1623051970000|2021-06-07 07:46:10|1064.6|1063.6|1064|1063|1064.6|1063.6|1063.8|1063|5632
1623051980000|2021-06-07 07:46:20|1063.8||1063.8||1063.8||1063.8||0
1623051990000|2021-06-07 07:46:30|1064|1063.2|1064|1063.2|1064|1063.2|1064|1063.2|1628
1623052000000|2021-06-07 07:46:40||1063.4||1063.4||1063.4||1063.4|0
1623052010000|2021-06-07 07:46:50|1064.2|1063.6|1065|1064|1065|1064.4|1064.2|1063.6|4033
1623052020000|2021-06-07 07:47:00|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|0
1623052030000|2021-06-07 07:47:10|1065|1064|1065|1064|1065|1064|1065|1064|0
1623052040000|2021-06-07 07:47:20|1065.2|1064.2|1066.2|1065.8|1066.4|1065.8|1064.8|1064.2|6288
1623052050000|2021-06-07 07:47:30|1066.4|1066|1067|1066.4|1067|1066.4|1066.4|1065.8|30454
1623052060000|2021-06-07 07:47:40|1066.8|1066|1066|1065|1066.8|1066|1066|1065|2329
1623052070000|2021-06-07 07:47:50|1065.8|1064.8|1065.6|1064.4|1065.8|1064.8|1065.6|1064.4|0
1623052080000|2021-06-07 07:48:00||1064.6||1065||1065||1064.6|0
1623052110000|2021-06-07 07:48:30|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.6|950
1623052130000|2021-06-07 07:48:50|1065|1064.4|1065|1064|1065|1064.6|1064.6|1063.8|492
1623052150000|2021-06-07 07:49:10|1065.2|1064.2|1065.8|1064.8|1065.8|1064.8|1065.2|1064.2|1407
1623052190000|2021-06-07 07:49:50|1065.6|1065.6|1066.2|1065.6|1066.6|1065.8|1065.6|1065.6|3106
1623052200000|2021-06-07 07:50:00|1066|1065.8|1065.8|1065.6|1066.2|1065.8|1065.8|1065|18277
1623052210000|2021-06-07 07:50:10|1066|1065.8|1066.6|1066|1066.8|1066|1066|1065.8|805
1623052220000|2021-06-07 07:50:20|1066.4|1065.6|1066.2|1065.6|1066.4|1065.6|1066.2|1065.6|435
1623052230000|2021-06-07 07:50:30|1066|1065.2|1065.8|1065|1066|1065.2|1065.4|1064.6|200
1623052250000|2021-06-07 07:50:50|1065.6|1065.2|1066|1065|1066.2|1065.2|1065.6|1065|1754
1623052260000|2021-06-07 07:51:00|1066.2|1065.2|1066|1065.2|1066.2|1065.2|1066|1065.2|345
1623052280000|2021-06-07 07:51:20|1065.8|1065|1066|1065|1066.2|1065.2|1065.8|1065|938
1623052310000|2021-06-07 07:51:50|1065.8|1064.8|1065|1064.4|1065.8|1064.8|1065|1064.4|1548
1623052320000|2021-06-07 07:52:00|1064.8|1064.6|1064.8|1063.8|1064.8|1064.6|1064.8|1063.8|0
1623052330000|2021-06-07 07:52:10|1064.6|1063.6|1064.2|1063.2|1064.6|1063.6|1064|1063|0
1623052350000|2021-06-07 07:52:30|1063.8|1063.4|1064.6|1064|1064.6|1064|1063.8|1063.4|342
1623052360000|2021-06-07 07:52:40|1064.4|1063.6|1064.6|1064|1064.6|1064|1064.4|1063.6|788
1623052370000|2021-06-07 07:52:50||1064.2||1064.2||1064.2||1064.2|0
1623052380000|2021-06-07 07:53:00|1064.8|1064|1065|1064|1065|1064|1064.8|1064|200
1623052390000|2021-06-07 07:53:10|1064.8|1063.8|1064.8|1063.8|1064.8|1063.8|1064.6|1063.8|600
1623052410000|2021-06-07 07:53:30|1064.6|1063.6|1065|1064.2|1065|1064.2|1064.6|1063.6|0
1623052430000|2021-06-07 07:53:50||1064.4||1064.4||1064.4||1064.4|0
1623052440000|2021-06-07 07:54:00|1064.8|1064.2|1064.4|1063.8|1065|1064.2|1064.2|1063.6|13865
1623052460000|2021-06-07 07:54:20|1064.6|1064|1065|1064|1065|1064|1064.6|1064|1461
1623052480000|2021-06-07 07:54:40|1064.8|1064.2|1065.6|1064.6|1065.6|1064.8|1064.8|1064.2|973
1623052490000|2021-06-07 07:54:50|1065.8|1064.8|1065.8|1065|1065.8|1065|1065.8|1064.8|0
1623052520000|2021-06-07 07:55:20|1066|1065.2|1066|1065|1066|1065.2|1066|1065|0
1623052530000|2021-06-07 07:55:30|1065.8||1065.8||1065.8||1065.8||0
1623052540000|2021-06-07 07:55:40|1066|1065.2|1066.8|1065.8|1067|1066.2|1066|1065.2|9160
1623052550000|2021-06-07 07:55:50|1067|1066|1067.4|1066.6|1067.6|1066.6|1067|1066|36
1623052560000|2021-06-07 07:56:00|1067.2|1066.8|1067.8|1066.8|1068|1066.8|1067.2|1066.8|159
1623052570000|2021-06-07 07:56:10|1068|1067|1068.6|1067.6|1068.6|1067.8|1067.8|1067|726
1623052590000|2021-06-07 07:56:30|1068.8|1067.8|1068.8|1068|1069|1068|1068.8|1067.8|100
1623052600000|2021-06-07 07:56:40|1068.6|1067.8|1068.8|1068|1068.8|1068|1068.4|1067.8|991
1623052610000|2021-06-07 07:56:50|1068.6|1067.8|1068.4|1067.8|1068.8|1067.8|1068.4|1067.8|0
1623052620000|2021-06-07 07:57:00|1068.2|1067.6|1068|1067.4|1068.2|1067.6|1067.8|1067.4|1083
1623052630000|2021-06-07 07:57:10|1068.2|1067.6|1068.4|1067.6|1068.6|1067.6|1068.2|1067.6|1120
1623052640000|2021-06-07 07:57:20|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|1068.2|1067.4|0
1623052650000|2021-06-07 07:57:30|1068.4||1068.4||1068.4||1068.4||0
1623052660000|2021-06-07 07:57:40|1068.2||1068.2||1068.2||1068.2||0
1623052670000|2021-06-07 07:57:50|1068.4||1068.4||1068.4||1068.2||0
1623052680000|2021-06-07 07:58:00||1067.6||1067.6||1067.6||1067.6|0
1623052690000|2021-06-07 07:58:10|1068.2|1067.4|1068.2|1067.4|1068.4|1067.4|1068.2|1067.4|0
1623052700000|2021-06-07 07:58:20|1068.4||1068.4||1068.4||1068.4||0
1623052720000|2021-06-07 07:58:40|1068.2|1067.2|1067.2|1066.6|1068.2|1067.2|1067|1066.6|1312
1623052730000|2021-06-07 07:58:50|||||||||1
1623052740000|2021-06-07 07:59:00|1067||1067||1067||1066.8||40
1623052750000|2021-06-07 07:59:10|1067.2|1066.8|1067.8|1067|1068|1067.2|1067.2|1066.8|989
1623052800000|2021-06-07 08:00:00|1067.6|1066.8|1067.6|1066.6|1067.6|1066.8|1067.6|1066.6|0
1623052810000|2021-06-07 08:00:10|1067.8|1066.8|1067.6|1066.8|1067.8|1066.8|1067.6|1066.8|0
1623052820000|2021-06-07 08:00:20|1067.4|1066.6|1067|1065.8|1067.4|1066.6|1067|1065.8|1634
1623052830000|2021-06-07 08:00:30|1066.8|1065.6|1066.4|1065.4|1066.8|1065.6|1066.2|1065.4|0
1623052840000|2021-06-07 08:00:40|1066.2|1066|1066.2|1065.6|1066.4|1066|1066|1065.4|748
1623052850000|2021-06-07 08:00:50|1066.4|1065.8|1067|1066|1067|1066|1066.4|1065.8|232
1623052860000|2021-06-07 08:01:00||1066.2||1066.2||1066.2||1066.2|0
1623052870000|2021-06-07 08:01:10|1067.2|1066.4|1067.6|1066.8|1067.8|1066.8|1067|1066.4|250
1623052880000|2021-06-07 08:01:20|1067.8|1067|1067.8|1066.8|1067.8|1067|1067.6|1066.8|0
1623052900000|2021-06-07 08:01:40||1067||1067||1067||1067|0
1623052910000|2021-06-07 08:01:50|1067.6|1066.8|1067.6|1066.6|1067.6|1066.8|1067.6|1066.6|300
1623052960000|2021-06-07 08:02:40|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|1067.8|1066.8|0
1623052980000|2021-06-07 08:03:00|1067.6|1066.6|1067.4|1066.4|1067.6|1066.6|1067.4|1066.4|0
1623052990000|2021-06-07 08:03:10|1067.2||1067.2||1067.2||1067.2||0
1623053010000|2021-06-07 08:03:30|1066.4|1066.2|1066.8|1066|1067.2|1066.2|1066.4|1065.8|7612
1623053030000|2021-06-07 08:03:50|1066.6||1066.6||1066.8||1066.6||0
1623053040000|2021-06-07 08:04:00|1066.8|1066.2|1067.4|1066.4|1067.4|1067|1066.8|1066.2|1229
1623053070000|2021-06-07 08:04:30|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|1067.6|1066.8|0
1623053080000|2021-06-07 08:04:40|1067.8|1067|1068|1067.2|1068|1067.4|1067.8|1067|0
1623053090000|2021-06-07 08:04:50|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|3
1623053100000|2021-06-07 08:05:00|1068||1067.8||1068||1067.8||0
1623053110000|2021-06-07 08:05:10|1067.6|1067|1067.6|1066.8|1067.6|1067|1067.4|1066.8|13
1623053120000|2021-06-07 08:05:20|1067.4||1067.6||1067.6||1067.4||0
1623053150000|2021-06-07 08:05:50|1067.4|1066.6|1067.4|1066.8|1067.4|1066.8|1067.2|1066.4|500
1623053160000|2021-06-07 08:06:00|1067.2|1066.6|1067|1066.2|1067.2|1066.6|1067|1066.2|964
1623053170000|2021-06-07 08:06:10|1066.8|1066|1066.8|1066|1066.8|1066|1066.8|1066|0
1623053180000|2021-06-07 08:06:20|1066.6|1066.2|1067.2|1066.2|1067.4|1066.6|1066.6|1066.2|578
1623053190000|2021-06-07 08:06:30|1067||1067.2||1067.2||1067||0
1623053210000|2021-06-07 08:06:50|1067|1066|1067|1066|1067|1066|1067|1066|0
1623053220000|2021-06-07 08:07:00|1067.2|1066.2|1067.2|1066.2|1067.2|1066.2|1067|1066.2|0
1623053240000|2021-06-07 08:07:20|1067|1066|1067.2|1066.2|1067.2|1066.2|1066.8|1066|0
1623053250000|2021-06-07 08:07:30|1067||1067.2||1067.2||1067||0
1623053260000|2021-06-07 08:07:40|1067.4|1066.4|1067.2|1066.2|1067.4|1066.8|1067|1066.2|2734
1623053270000|2021-06-07 08:07:50|1067||1067||1067||1067||0
1623053280000|2021-06-07 08:08:00|1066.8||1066.8||1066.8||1066.8||0
1623053290000|2021-06-07 08:08:10|1066.6|1066|1067|1066.4|1067|1066.4|1066.2|1066|1211
1623053310000|2021-06-07 08:08:30|1067.2|1066.6|1067.4|1067|1067.4|1067|1067.2|1066.6|2000
1623053320000|2021-06-07 08:08:40|1067.6|1067.2|1068|1067.4|1068|1067.6|1067.6|1067.2|220
1623053330000|2021-06-07 08:08:50|1067.8|1067.2|1067.6|1067|1067.8|1067.2|1067.6|1067|0
1623053340000|2021-06-07 08:09:00|1067.8||1067.8||1068||1067.6||0
1623053350000|2021-06-07 08:09:10|1067.6|1067.6|1067.4|1066.8|1067.6|1067.6|1067|1066.8|1172
1623053370000|2021-06-07 08:09:30|1067.2||1067.2||1067.2||1067.2||0
1623053390000|2021-06-07 08:09:50|1067|1066.4|1067|1066.4|1067|1066.4|1066.8|1066.4|259
1623053420000|2021-06-07 08:10:20|1066.8|1066.2|1066.6|1066.2|1066.8|1066.2|1066.4|1066.2|483
1623053440000|2021-06-07 08:10:40||1066.4||1066.2||1066.4||1066.2|0
1623053450000|2021-06-07 08:10:50|1066.8|1066.4|1066.8|1066.2|1067|1066.8|1066.4|1066.2|5728
1623053460000|2021-06-07 08:11:00|1067|1066.4|1067|1066.4|1067|1066.4|1067|1066.4|250
1623053480000|2021-06-07 08:11:20|||||||||35
1623053490000|2021-06-07 08:11:30|1067.2|1066.6|1068.4|1067.8|1068.6|1067.8|1067.2|1066.6|1506
1623053550000|2021-06-07 08:12:30|1068.2|1067.6|1067.8|1067.4|1068.2|1067.6|1067.6|1067.2|6278
1623053570000|2021-06-07 08:12:50|1068|1067.6|1067.8|1067.2|1068.4|1067.6|1067.6|1067.2|2230
1623053580000|2021-06-07 08:13:00|1068|1067.4|1068.2|1067.4|1068.2|1067.4|1068|1067.4|0
1623053590000|2021-06-07 08:13:10|1068.4|1067.6|1069|1068.6|1069|1068.6|1068.4|1067.6|0
1623053600000|2021-06-07 08:13:20|1069.2|1068.8|1069.6|1068.8|1069.6|1068.8|1069.2|1068.8|0
1623053610000|2021-06-07 08:13:30|1069.4|1068.6|1069.4|1068.6|1069.6|1068.8|1069.4|1068.6|0
1623053630000|2021-06-07 08:13:50||1069||1069||1069||1069|0
1623053660000|2021-06-07 08:14:20|1069.6||1069.6||1069.8||1069.6||0
1623053670000|2021-06-07 08:14:30|1069.8|1069.2|1070|1069.2|1070.2|1069.4|1069.8|1069|0
1623053680000|2021-06-07 08:14:40|1069.8|1069|1069.6|1069|1069.8|1069|1069.6|1069|0
1623053700000|2021-06-07 08:15:00|1069.4|1068.8|1069.2|1068.6|1069.4|1068.8|1069|1068.6|971
1623053710000|2021-06-07 08:15:10|1069.4|1068.8|1069.4|1068.8|1069.6|1068.8|1069.2|1068.8|819
1623053720000|2021-06-07 08:15:20|1069.2|1068.6|1069.2|1068.6|1069.2|1068.6|1068.8|1068.4|1375
1623053740000|2021-06-07 08:15:40|1069||1069.2||1069.2||1069||100
1623053750000|2021-06-07 08:15:50|1069.4|1068.8|1070.2|1069.4|1070.4|1069.4|1069.4|1068.8|478
1623053760000|2021-06-07 08:16:00|1070.4|1069.6|1070|1069.6|1070.4|1070|1070|1069.6|235
1623053790000|2021-06-07 08:16:30|1069.8|1069.4|1069.6|1068.8|1069.8|1069.4|1069.4|1068.8|660
1623053800000|2021-06-07 08:16:40|1069.4|1068.6|1069.2|1068.4|1069.4|1068.6|1068.8|1068.4|0
1623053820000|2021-06-07 08:17:00|1069|1068|1068.4|1068|1069|1068|1068.4|1068|675
1623053830000|2021-06-07 08:17:10|1068.2|1067.8|1068|1067.4|1068.2|1067.8|1067.8|1067.2|500
1623053840000|2021-06-07 08:17:20|1067.8|1067.8|1067.8|1067|1068|1067.8|1067.8|1067|54
1623053850000|2021-06-07 08:17:30||1067.2||1067.2||1067.2||1067.2|0
1623053870000|2021-06-07 08:17:50||1067.4||1067.4||1067.4||1067.4|0
1623053880000|2021-06-07 08:18:00|1067.6|1067.2|1067.8|1067.4|1068|1067.6|1067.6|1067.2|300
1623053890000|2021-06-07 08:18:10|1068||1068||1068||1068||0
1623053910000|2021-06-07 08:18:30|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|1068.2|1067.6|0
1623053920000|2021-06-07 08:18:40|1068|1067.4|1068|1067.4|1068|1067.4|1068|1067.4|0
1623053940000|2021-06-07 08:19:00|1067.8|1067.6|1068|1067.4|1068|1067.6|1067.8|1067.4|0
1623053950000|2021-06-07 08:19:10|1067.8||1067.8||1067.8||1067.8||0
1623053970000|2021-06-07 08:19:30|1067.6|1067.2|1067.6|1066.8|1067.6|1067.2|1067.4|1066.6|520
1623053980000|2021-06-07 08:19:40|1067.4|1066.6|1067.2|1066.6|1067.4|1066.6|1067.2|1066.6|0
1623054010000|2021-06-07 08:20:10|1067|1066.4|1066.8|1066.2|1067|1066.4|1066.6|1066.2|0
1623054030000|2021-06-07 08:20:30|1066.6|1066|1066.8|1066.2|1066.8|1066.2|1066.6|1066|0
1623054040000|2021-06-07 08:20:40||1066.4||1066.4||1066.4||1066.4|34
1623054050000|2021-06-07 08:20:50|1066.6|1066.2|1066.6|1066|1066.6|1066.2|1066.6|1066|250
1623054060000|2021-06-07 08:21:00|1066.4|1065.6|1066.2|1065.8|1066.4|1065.8|1066.2|1065.6|153
1623054070000|2021-06-07 08:21:10|1066|1065.2|1065.6|1065|1066|1065.2|1065.6|1065|6270
1623054080000|2021-06-07 08:21:20|1065.4|1064.8|1064.8|1064|1065.4|1064.8|1064.8|1064|0
1623054090000|2021-06-07 08:21:30|1064.6|1063.8|1064.4|1064|1064.6|1064|1064.4|1063.6|0
1623054100000|2021-06-07 08:21:40|||||||||903
1623054110000|2021-06-07 08:21:50|1064.2||1064.4||1064.4||1064.2||317
1623054120000|2021-06-07 08:22:00|1064.2|1063.8|1064|1063.2|1064.2|1063.8|1063.8|1063.2|11405
1623054130000|2021-06-07 08:22:10|1063.8|1063|1064|1063.2|1064|1063.2|1063.8|1063|0
1623054140000|2021-06-07 08:22:20|1063.8|1063.4|1064.4|1063.6|1064.4|1063.6|1063.8|1063.4|206
1623054150000|2021-06-07 08:22:30|1064.2|1063.4|1064.4|1063.4|1064.4|1063.4|1064.2|1063.2|0
1623054160000|2021-06-07 08:22:40|1064.6|1063.6|1064.6|1063.8|1064.6|1063.8|1064.6|1063.6|0
1623054170000|2021-06-07 08:22:50|1064.8|1064|1064.8|1064.2|1064.8|1064.2|1064.8|1064|300
1623054180000|2021-06-07 08:23:00|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623054190000|2021-06-07 08:23:10|1064.4||1064.6||1064.6||1064.4||0
1623054200000|2021-06-07 08:23:20|1064.8|1064.2|1064.8|1064.2|1065|1064.6|1064.6|1064.2|571
1623054210000|2021-06-07 08:23:30||1064.4||1064.4||1064.4||1064.4|0
1623054240000|2021-06-07 08:24:00|1064.6|1064.2|1064.6|1064|1064.6|1064.2|1064.6|1064|100
1623054250000|2021-06-07 08:24:10|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|398
1623054260000|2021-06-07 08:24:20|1065.2|1064.8|1066.4|1065.6|1066.4|1065.6|1065.2|1064.8|1471
1623054270000|2021-06-07 08:24:30|1066.2|1065.4|1065.4|1064.8|1066.2|1065.4|1065.4|1064.8|723
1623054280000|2021-06-07 08:24:40|1065.6|1065.2|1066.2|1065.4|1066.2|1065.4|1065.6|1065.2|153
1623054300000|2021-06-07 08:25:00||1065.2||1065.2||1065.2||1065.2|0
1623054330000|2021-06-07 08:25:30|1066||1065.8||1066||1065.8||0
1623054370000|2021-06-07 08:26:10|1066|1065.4|1066.4|1065.4|1066.4|1065.4|1066|1065.4|902
1623054380000|2021-06-07 08:26:20||1065.6||1066||1066||1065.6|0
1623054390000|2021-06-07 08:26:30|1066.2|1065.8|1066.6|1065.8|1066.6|1065.8|1066.2|1065.6|1806
1623054410000|2021-06-07 08:26:50||1066||1066||1066||1066|0
1623054430000|2021-06-07 08:27:10|1066.4|1065.8|1066.6|1066|1066.6|1066|1066|1065.8|596
1623054460000|2021-06-07 08:27:40||1066.2||1066.2||1066.2||1066.2|0
1623054470000|2021-06-07 08:27:50|1066.8|1066.4|1066.6|1066.2|1067|1066.6|1066.6|1066.2|323
1623054480000|2021-06-07 08:28:00|1066.8||1066.8||1066.8||1066.8||0
1623054490000|2021-06-07 08:28:10|1066.6|1066|1066|1065.6|1066.6|1066|1066|1065.6|357
1623054500000|2021-06-07 08:28:20|1066.2|1065.4|1066|1065.4|1066.2|1065.4|1065.8|1065.4|0
1623054520000|2021-06-07 08:28:40|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1623054530000|2021-06-07 08:28:50|1065|1064.8|1065.6|1064.6|1065.8|1064.8|1065|1064.4|6423
1623054540000|2021-06-07 08:29:00|1065.4|1064.8|1065.2|1064.6|1065.4|1064.8|1065.2|1064.4|5045
1623054550000|2021-06-07 08:29:10|1065|1064.4|1064.6|1064|1065|1064.4|1064.4|1064|572
1623054560000|2021-06-07 08:29:20|1064.8|1064.2|1065|1064.6|1065|1064.6|1064.8|1064.2|283
1623054580000|2021-06-07 08:29:40|1065.2|1064.8|1065.4|1064.8|1065.4|1064.8|1065.2|1064.8|325
1623054590000|2021-06-07 08:29:50|1065.2|1064.6|1065.4|1064.8|1065.6|1065.4|1065.2|1064.4|6000
1623054600000|2021-06-07 08:30:00|1065.6||1065.6||1065.6||1065.6||0
1623054610000|2021-06-07 08:30:10|1065.8|1065|1066|1065.4|1066|1065.4|1065.8|1065|0
1623054620000|2021-06-07 08:30:20|1065.8|1065.2|1065.4|1064.8|1065.8|1065.2|1065.4|1064.8|645
1623054640000|2021-06-07 08:30:40|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|0
1623054660000|2021-06-07 08:31:00||1065||1065||1065||1065|0
1623054680000|2021-06-07 08:31:20|1065.2|1064.8|1065|1064.4|1065.2|1064.8|1065|1064.4|1309
1623054690000|2021-06-07 08:31:30|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.8|1064.4|1197
1623054720000|2021-06-07 08:32:00|1064.8|1064.6|1065|1064.4|1065|1064.6|1064.6|1064.4|736
1623054730000|2021-06-07 08:32:10||1064.6||1064.4||1064.6||1064.4|930
1623054760000|2021-06-07 08:32:40||1064.6||1064.4||1064.6||1064.4|500
1623054770000|2021-06-07 08:32:50|1065.4|1064.6|1064.8|1064.4|1065.4|1064.6|1064.8|1064.4|2000
1623054780000|2021-06-07 08:33:00|1064.6|1064.2|1064.2|1063.6|1064.6|1064.2|1064|1063.6|6172
1623054800000|2021-06-07 08:33:20|1064.4|1063.8|1065.2|1064.6|1065.2|1064.6|1064.4|1063.8|485
1623054820000|2021-06-07 08:33:40|1065|1064.4|1064.6|1064|1065|1064.4|1064.6|1064|1599
1623054830000|2021-06-07 08:33:50|1064.8|1064.2|1065|1064.2|1065|1064.2|1064.8|1064.2|0
1623054840000|2021-06-07 08:34:00|1064.8||1064.8||1064.8||1064.8||0
1623054850000|2021-06-07 08:34:10|1065|1064.4|1065|1064.6|1065.2|1064.6|1065|1064.4|2292
1623054870000|2021-06-07 08:34:30|1065.2|1064.8|1065.6|1065|1065.8|1065.2|1065.2|1064.8|963
1623054880000|2021-06-07 08:34:40|1065.8|1065.2|1065.4|1065|1065.8|1065.4|1065.4|1065|0
1623054920000|2021-06-07 08:35:20|1065.2|1064.8|1065.4|1064.6|1065.4|1064.8|1065.2|1064.6|550
1623054930000|2021-06-07 08:35:30|1065.2|1064.8|1065.2|1064.6|1065.2|1064.8|1065.2|1064.6|0
1623054940000|2021-06-07 08:35:40|1065|1064.4|1065|1064.4|1065|1064.4|1064.8|1064.4|0
1623054950000|2021-06-07 08:35:50|1065.2|1064.6|1064|1063.4|1065.4|1064.6|1064|1063.4|3261
1623054960000|2021-06-07 08:36:00|1063.8|1063.2|1064.2|1063.4|1064.2|1063.6|1063.6|1063.2|1000
1623054980000|2021-06-07 08:36:20||1063.6||1063.6||1063.6||1063.6|0
1623054990000|2021-06-07 08:36:30|1064|1063.4|1064|1063.2|1064|1063.4|1063.6|1063|776
1623055020000|2021-06-07 08:37:00|1063.8||1063.8||1063.8||1063.8||0
1623055030000|2021-06-07 08:37:10|1063.6|1063|1063.4|1063|1063.6|1063|1063.4|1063|0
1623055040000|2021-06-07 08:37:20|1063.6||1063.4||1063.6||1063.4||0
1623055060000|2021-06-07 08:37:40|1063.6|1063.2|1064|1063.2|1064|1063.2|1063.6|1063.2|223
1623055070000|2021-06-07 08:37:50|1063.8|1063|1063.6|1063|1063.8|1063|1063.4|1063|0
1623055080000|2021-06-07 08:38:00|1063.4|1062.8|1063.2|1062.4|1063.4|1062.8|1063|1062.2|2550
1623055090000|2021-06-07 08:38:10|1063|1062.2|1062.8|1062|1063|1062.2|1062.8|1061.8|1469
1623055110000|2021-06-07 08:38:30|1063|1062.2|1063.2|1062.6|1063.2|1062.6|1062.8|1062.2|3200
1623055140000|2021-06-07 08:39:00|1063|1062.2|1062.6|1062.2|1063|1062.2|1062.4|1062|11550
1623055160000|2021-06-07 08:39:20|1062.8|1062.6|1063.2|1062.6|1063.2|1062.8|1062.8|1062.6|5850
1623055170000|2021-06-07 08:39:30|1063.4|1062.8|1063.6|1063|1063.6|1063|1063.4|1062.8|245
1623055180000|2021-06-07 08:39:40|1063.8|1062.8|1064|1063.4|1064|1063.4|1063.6|1062.8|1316
1623055190000|2021-06-07 08:39:50|1063.8|1063.6|1063.8|1063.4|1063.8|1063.6|1063.8|1063.4|2035
1623055200000|2021-06-07 08:40:00|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|135
1623055220000|2021-06-07 08:40:20|1064.2|1063.8|1064|1063.6|1064.4|1063.8|1064|1063.6|0
1623055230000|2021-06-07 08:40:30|1064.2|1063.8|1064.2|1063.4|1064.4|1063.8|1064.2|1063.4|900
1623055240000|2021-06-07 08:40:40|1064||1064||1064||1064||0
1623055270000|2021-06-07 08:41:10|1063.8||1064||1064||1063.8||0
1623055290000|2021-06-07 08:41:30|1064.2|1063.6|1065.4|1064.8|1065.6|1065.2|1064.2|1063.6|9320
1623055300000|2021-06-07 08:41:40|1065.6||1065.6||1065.8||1065.6||284
1623055340000|2021-06-07 08:42:20|1065.4|1065|1065.4|1065|1065.4|1065|1065.4|1065|0
1623055360000|2021-06-07 08:42:40|1065.6|1065.2|1065.6|1065|1065.6|1065.2|1065.6|1065|300
1623055380000|2021-06-07 08:43:00|1065.8|1065.2|1066.6|1065.8|1066.6|1066|1065.8|1065.2|426
1623055400000|2021-06-07 08:43:20|1066.4||1066.6||1066.6||1066.4||400
1623055410000|2021-06-07 08:43:30|1066.8|1066|1066.6|1066|1066.8|1066|1066.6|1066|3
1623055420000|2021-06-07 08:43:40|1066.8||1066.8||1066.8||1066.8||0
1623055430000|2021-06-07 08:43:50|1067|1066.2|1067.2|1066.2|1067.2|1066.2|1067|1066.2|0
1623055440000|2021-06-07 08:44:00|1067|1066|1066.6|1066|1067|1066|1066.6|1066|1262
1623055450000|2021-06-07 08:44:10|1066.4|1065.8|1065.6|1065|1066.4|1065.8|1065.4|1065|3009
1623055460000|2021-06-07 08:44:20|1065.4||1065.4||1065.4||1065.4||0
1623055480000|2021-06-07 08:44:40|1065.8|1065.2|1066|1065.2|1066|1065.2|1065.6|1065|400
1623055500000|2021-06-07 08:45:00||1065||1065||1065||1065|0
1623055520000|2021-06-07 08:45:20|1066.4|1065.2|1066.2|1065.8|1066.6|1066.2|1066.2|1065.2|23430
1623055530000|2021-06-07 08:45:30|1066.4|1066|1066.6|1066|1067.2|1066.6|1066.2|1066|1083
1623055550000|2021-06-07 08:45:50|1066.8|1066.2|1067.2|1066.4|1067.2|1066.6|1066.8|1066.2|180
1623055560000|2021-06-07 08:46:00|1067|1066.2|1067|1066.2|1067|1066.2|1066.8|1066|0
1623055570000|2021-06-07 08:46:10|1066.8|1066|1067.2|1066.6|1067.2|1066.8|1066.6|1066|1214
1623055580000|2021-06-07 08:46:20|1067.4|1066.8|1067.6|1066.8|1067.6|1066.8|1067.4|1066.8|750
1623055590000|2021-06-07 08:46:30|1067.8|1067|1067.8|1067.2|1067.8|1067.2|1067.8|1067|0
1623055600000|2021-06-07 08:46:40|1067.6|1067|1067.6|1067|1067.6|1067|1067.6|1067|223
1623055620000|2021-06-07 08:47:00|1067.8|1067.2|1068.2|1067.4|1068.2|1067.4|1067.8|1067.2|0
1623055640000|2021-06-07 08:47:20|1068|1066.8|1067.4|1066.8|1068|1067.4|1067|1066.8|16064
1623055660000|2021-06-07 08:47:40|1067.6|1067|1066.6|1066|1067.6|1067|1066.6|1066|10498
1623055670000|2021-06-07 08:47:50|1066.4|1065.8|1066.4|1065.8|1066.6|1065.8|1066.4|1065.8|0
1623055680000|2021-06-07 08:48:00|1066.2||1066.4||1066.4||1066.2||0
1623055700000|2021-06-07 08:48:20|1066.6|1066|1066|1065.8|1067|1066.2|1066|1065.6|438
1623055720000|2021-06-07 08:48:40|1066.2|1066|1066.6|1065.8|1066.6|1066|1066.2|1065.8|631
1623055730000|2021-06-07 08:48:50|1066.4||1066.4||1066.4||1066.2||0
1623055770000|2021-06-07 08:49:30|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|1066.2|1065.6|900
1623055780000|2021-06-07 08:49:40|1066.4|1065.8|1066.2|1065.6|1066.4|1065.8|1066.2|1065.6|320
1623055790000|2021-06-07 08:49:50|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|1066.4|1065.8|218
1623055800000|2021-06-07 08:50:00||1065.6||1065.6||1065.6||1065.6|0
1623055830000|2021-06-07 08:50:30|1066.2||1066.2||1066.2||1066.2||0
1623055850000|2021-06-07 08:50:50|1066|1065.4|1066.2|1065.6|1066.2|1065.6|1065.8|1065.4|200
1623055870000|2021-06-07 08:51:10|||||||||648
1623055890000|2021-06-07 08:51:30||1065.8||1065.6||1065.8||1065.6|0
1623055910000|2021-06-07 08:51:50|1066.4|1065.8|1066.6|1066.2|1067|1066.4|1066.4|1065.8|1464
1623055920000|2021-06-07 08:52:00|1066.4|1066|1066.2|1065.6|1066.4|1066|1066.2|1065.6|250
1623055940000|2021-06-07 08:52:20|1066||1066||1066||1066||40
1623055950000|2021-06-07 08:52:30||1065.4||1065.4||1065.4||1065.4|0
1623055960000|2021-06-07 08:52:40|1065.8|1065.2|1066|1065.4|1066|1065.6|1065.8|1065.2|515
1623055970000|2021-06-07 08:52:50|1065.8|1065.2|1065.6|1065.2|1065.8|1065.2|1065.6|1065.2|0
1623055980000|2021-06-07 08:53:00|1065.8||1065.8||1065.8||1065.8||0
1623055990000|2021-06-07 08:53:10|1065.6|1065|1065.6|1065|1065.6|1065|1065.6|1065|45
1623056000000|2021-06-07 08:53:20|1065.8|1065.2|1065.6|1065|1065.8|1065.4|1065.6|1065|2340
1623056010000|2021-06-07 08:53:30|1065.8|1065.2|1065.8|1065.4|1065.8|1065.4|1065.8|1065.2|741
1623056030000|2021-06-07 08:53:50|1066|1065.6|1066.2|1065.4|1066.4|1065.6|1066|1065.2|2812
1623056040000|2021-06-07 08:54:00||1065.6||1065.6||1065.6||1065.6|0
1623056060000|2021-06-07 08:54:20||1065.4||1065.4||1065.4||1065.4|0
1623056090000|2021-06-07 08:54:50|1066||1066||1066||1066||0
1623056110000|2021-06-07 08:55:10|1065.8||1065.8||1065.8||1065.8||0
1623056120000|2021-06-07 08:55:20||1065.2||1065.2||1065.2||1065.2|0
1623056130000|2021-06-07 08:55:30|1066|1065.4|1066|1065.4|1066|1065.4|1066|1065.4|0
1623056150000|2021-06-07 08:55:50|1066.2|1065.6|1067|1066.4|1067|1066.4|1066.2|1065.6|406
1623056180000|2021-06-07 08:56:20|1066.8||1066.8||1066.8||1066.8||0
1623056250000|2021-06-07 08:57:30|1067|1066.6|1067.2|1066.8|1067.6|1067|1067|1066.6|1562
1623056290000|2021-06-07 08:58:10|1067.4|1067|1067.6|1067|1067.6|1067|1067.2|1067|845
1623056320000|2021-06-07 08:58:40|1067.4|1066.8|1067.2|1066.6|1067.4|1066.8|1067.2|1066.6|702
1623056340000|2021-06-07 08:59:00|1067.4|1066.8|1068.2|1067.6|1068.4|1067.8|1067.4|1066.8|841
1623056360000|2021-06-07 08:59:20|1068.4|1068|1068.4|1068|1068.4|1068|1068.4|1068|0
1623056410000|2021-06-07 09:00:10|1068.2|1067.8|1068.2|1067.8|1068.2|1067.8|1068|1067.8|143
1623056420000|2021-06-07 09:00:20|1068.4|1067.6|1069|1068.4|1069|1068.4|1068|1067.6|1000
1623056430000|2021-06-07 09:00:30|1068.8||1068.8||1068.8||1068.8||0
1623056440000|2021-06-07 09:00:40|1068.6|1068.2|1068.4|1067.6|1068.6|1068.2|1068.2|1067.6|1802
1623056460000|2021-06-07 09:01:00|1068.2|1067.8|1068.2|1067.6|1068.2|1067.8|1068|1067.6|907
1623056470000|2021-06-07 09:01:10|1068.4|1067.8|1068.2|1067.2|1068.4|1067.8|1068.2|1067.2|4746
1623056480000|2021-06-07 09:01:20|1068|1067.8|1068|1067.4|1068|1067.8|1067.8|1067.4|24
1623056490000|2021-06-07 09:01:30|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|1067.8|1067.2|0
1623056510000|2021-06-07 09:01:50|1068|1067.4|1068|1067.6|1068.2|1067.6|1068|1067.4|657
1623056520000|2021-06-07 09:02:00|1067.8|1067.4|1067.8|1067.2|1067.8|1067.4|1067.8|1067.2|0
1623056540000|2021-06-07 09:02:20||1067||1067||1067||1067|0
1623056550000|2021-06-07 09:02:30||1067.2||1067.2||1067.2||1067.2|0
1623056570000|2021-06-07 09:02:50|1068.2|1068|1068.6|1068.2|1068.8|1068.4|1068.2|1068|8957
1623056590000|2021-06-07 09:03:10|1068.4|1068|1068.4|1068|1068.6|1068.4|1068.2|1068|3378
1623056600000|2021-06-07 09:03:20|1068.6||1068.4||1068.6||1068.4||0
1623056620000|2021-06-07 09:03:40|1068.6|1068.2|1068.4|1068|1068.6|1068.2|1068.4|1068|0
1623056640000|2021-06-07 09:04:00|1068.6||1068.6||1068.6||1068.6||0
1623056660000|2021-06-07 09:04:20|1068.4||1068.6||1068.6||1068.4||0
1623056700000|2021-06-07 09:05:00|1068.4||1068.2||1068.4||1068.2||500
1623056750000|2021-06-07 09:05:50|1068|1067.6|1068.2|1067.6|1068.2|1067.6|1068|1067.6|4344
1623056780000|2021-06-07 09:06:20|1068.4|1067.8|1068.6|1068.2|1068.6|1068.2|1068.4|1067.8|428
1623056860000|2021-06-07 09:07:40|1068.4|1068.4|1068.4|1068.2|1068.4|1068.4|1068.4|1068.2|1955
1623056880000|2021-06-07 09:08:00|1068.2|1068|1069.2|1068.6|1069.2|1068.6|1068|1067.6|3699
1623056890000|2021-06-07 09:08:10|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|1069.4|1068.8|0
1623056910000|2021-06-07 09:08:30|1069.2|1068.6|1068.8|1068.2|1069.2|1068.6|1068.6|1068.2|500
1623056920000|2021-06-07 09:08:40|1068.6||1068.6||1068.6||1068.6||0
1623056940000|2021-06-07 09:09:00|1068.4|1068|1069.4|1068.8|1069.6|1069|1068.2|1067.8|10209
1623056950000|2021-06-07 09:09:10|1069.2|1068.6|1068.8|1068.4|1069.2|1068.6|1068.8|1068.4|0
1623056970000|2021-06-07 09:09:30|1068.6|1068.2|1068.4|1067.8|1068.6|1068.2|1068.4|1067.8|21
1623057050000|2021-06-07 09:10:50|1068.2|1067.6|1068|1067.6|1068.2|1067.6|1068|1067.4|967
1623057060000|2021-06-07 09:11:00|1067.8|1067.4|1068|1067.6|1068.2|1067.6|1067.8|1067.4|490
1623057070000|2021-06-07 09:11:10|1068.2|1067.8|1068|1067.4|1068.4|1067.8|1067.8|1067.4|2511
1623057080000|2021-06-07 09:11:20|1067.8||1068||1068||1067.8||0
1623057100000|2021-06-07 09:11:40|1070|1067.6|1068.6|1068|1070|1068.4|1068.6|1067.6|20052
1623057110000|2021-06-07 09:11:50||1067.8||1068||1068||1067.8|1050
1623057150000|2021-06-07 09:12:30|1068.8|1068.2|1069|1068.4|1069.4|1068.4|1068.8|1068.2|798
1623057180000|2021-06-07 09:13:00||1068.6||1068.6||1068.6||1068.6|0
1623057210000|2021-06-07 09:13:30|1069.4|1068.8|1070.6|1070|1070.6|1070|1069.4|1068.8|2156
1623057220000|2021-06-07 09:13:40|1070.8||1070.8||1070.8||1070.8||0
1623057230000|2021-06-07 09:13:50|1071|1070.2|1071.6|1070.8|1071.8|1070.8|1071|1070.2|500
1623057240000|2021-06-07 09:14:00|1071.8|1071|1071.4|1071|1071.8|1071.2|1071.4|1071|204
1623057270000|2021-06-07 09:14:30|1071.6|1071.2|1072|1071.4|1072|1071.4|1071.6|1071.2|1656
1623057290000|2021-06-07 09:14:50|1071.4|1071.2|1071.2|1071|1071.6|1071.2|1071.2|1071|1952
1623057300000|2021-06-07 09:15:00|1071|1070.6|1071.2|1070.4|1071.2|1070.6|1071|1070.4|13
1623057320000|2021-06-07 09:15:20|1071.8|1070.6|1071.2|1070.6|1072|1071.2|1071.2|1070.6|5800
1623057340000|2021-06-07 09:15:40||1070.8||1070.6||1070.8||1070.6|99
1623057350000|2021-06-07 09:15:50|1071|1070.4|1071|1070.4|1071|1070.4|1071|1070.4|250
1623057400000|2021-06-07 09:16:40|1070.8||1070.8||1070.8||1070.8||0
1623057420000|2021-06-07 09:17:00|1070.6||1070.6||1070.6||1070.6||0
1623057440000|2021-06-07 09:17:20|1070.8|1070.6|1070.8|1070.4|1070.8|1070.6|1070.8|1070.4|1084
1623057450000|2021-06-07 09:17:30|1070.6|1070.2|1070.8|1070.2|1070.8|1070.2|1070.6|1070.2|168
1623057490000|2021-06-07 09:18:10|1070|1069.8|1070.6|1070.2|1070.8|1070.2|1070|1069.6|9103
1623057500000|2021-06-07 09:18:20|1070.8|1070.4|1070.8|1070.6|1070.8|1070.6|1070.8|1070.4|885
1623057520000|2021-06-07 09:18:40|1071|1070.8|1070.6|1070.2|1071.2|1070.8|1070.6|1070|3203
1623057530000|2021-06-07 09:18:50||1070||1070||1070||1070|0
1623057550000|2021-06-07 09:19:10|1070.4|1069.8|1070.6|1070|1070.6|1070|1070|1069.6|0
1623057580000|2021-06-07 09:19:40|1070.8|1070.2|1071|1070.4|1071|1070.6|1070.8|1070.2|166
1623057590000|2021-06-07 09:19:50|1070.8|1070.2|1070.8|1070|1071|1070.2|1070.6|1070|13
1623057600000|2021-06-07 09:20:00|1070.6|1069.8|1070.4|1069.6|1070.6|1069.8|1070|1069.4|328
1623057630000|2021-06-07 09:20:30|1070.6|1069.8|1070.4|1069.8|1070.6|1069.8|1070.4|1069.8|400
1623057640000|2021-06-07 09:20:40|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|1070.6|1069.6|0
1623057650000|2021-06-07 09:20:50|1070.4||1070.6||1070.6||1070.4||0
1623057670000|2021-06-07 09:21:10|1070.4|1070|1070.4|1070|1070.4|1070|1070.4|1070|0
1623057690000|2021-06-07 09:21:30||1070.2||1070||1070.2||1070|250
1623057700000|2021-06-07 09:21:40|1070.6|1070.2|1070.8|1070.4|1071.2|1070.6|1070.6|1070.2|507
1623057730000|2021-06-07 09:22:10|1071.2|1070.6|1072|1071.4|1072|1071.4|1071.2|1070.6|1705
1623057750000|2021-06-07 09:22:30|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1623057770000|2021-06-07 09:22:50|1072|1071.4|1071.8|1071.2|1072|1071.4|1071.8|1071.2|0
1623057790000|2021-06-07 09:23:10|1072|1071.4|1072.4|1072|1072.6|1072|1072|1071.4|4561
1623057800000|2021-06-07 09:23:20|1072.2|1071.8|1072.2|1071.6|1072.2|1071.8|1072.2|1071.6|566
1623057840000|2021-06-07 09:24:00|1072|1071.4|1072.2|1071.6|1072.2|1071.6|1072|1071.4|930
1623057850000|2021-06-07 09:24:10|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1623057870000|2021-06-07 09:24:30|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1623057960000|2021-06-07 09:26:00|1071.4|1071|1071.4|1070.8|1071.4|1071|1071.4|1070.8|851
1623058000000|2021-06-07 09:26:40|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.6|1071|825
1623058010000|2021-06-07 09:26:50|1071.4||1071.6||1071.6||1071.4||0
1623058040000|2021-06-07 09:27:20|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1623058050000|2021-06-07 09:27:30|1071.6|1071|1071.2|1070.8|1071.6|1071|1071.2|1070.8|1677
1623058070000|2021-06-07 09:27:50|1071.6|1071|1071.6|1071|1071.6|1071.2|1071.4|1071|377
1623058080000|2021-06-07 09:28:00|1071.4|1071.2|1071.6|1071.2|1071.6|1071.2|1071.4|1071.2|250
1623058100000|2021-06-07 09:28:20|1071.8|1071.4|1072.2|1071.6|1072.2|1071.8|1071.8|1071.4|453
1623058110000|2021-06-07 09:28:30|1072.4|1071.8|1072.6|1072|1072.6|1072.2|1072.4|1071.6|0
1623058130000|2021-06-07 09:28:50|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623058140000|2021-06-07 09:29:00|1072.6|1072|1072.4|1071.8|1072.6|1072.2|1072.4|1071.8|95
1623058170000|2021-06-07 09:29:30|1072.2|1071.6|1071.8|1071|1072.2|1071.6|1071.2|1070.8|7169
1623058200000|2021-06-07 09:30:00|1071.6||1071.6||1071.6||1071.6||0
1623058210000|2021-06-07 09:30:10||1071.2||1071.2||1071.2||1071.2|0
1623058230000|2021-06-07 09:30:30|1071.8|1071.4|1072.2|1071.6|1072.2|1071.6|1071.8|1071.4|92
1623058240000|2021-06-07 09:30:40|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623058250000|2021-06-07 09:30:50||1072||1071.8||1072||1071.8|386
1623058290000|2021-06-07 09:31:30|1072.6|1072|1072.4|1071.8|1072.6|1072.4|1072.4|1071.8|297
1623058340000|2021-06-07 09:32:20|1072.2|1071.6|1071.4|1070.8|1072.2|1071.6|1071.2|1070.8|128
1623058350000|2021-06-07 09:32:30|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1623058360000|2021-06-07 09:32:40|1071.8||1071.6||1071.8||1071.6||0
1623058390000|2021-06-07 09:33:10|1071.8||1071.8||1071.8||1071.8||0
1623058400000|2021-06-07 09:33:20||1071.2||1071.2||1071.2||1071.2|0
1623058420000|2021-06-07 09:33:40|1072||1072||1072||1072||0
1623058480000|2021-06-07 09:34:40|1072.2|1071.4|1071.6|1071|1072.4|1071.6|1071.6|1071|5116
1623058500000|2021-06-07 09:35:00|1071.4|1070.8|1071|1070.6|1071.4|1070.8|1070.8|1070.4|14
1623058510000|2021-06-07 09:35:10|1071.2||1071.2||1071.2||1071.2||0
1623058520000|2021-06-07 09:35:20|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|1071.4|1070.8|0
1623058550000|2021-06-07 09:35:50|1071.6|1071|1071.6|1071|1071.6|1071|1071.6|1071|0
1623058560000|2021-06-07 09:36:00|1071.8|1071.2|1071.6|1071|1071.8|1071.4|1071.6|1071|0
1623058580000|2021-06-07 09:36:20||1071.2||1071.2||1071.2||1071.2|500
1623058590000|2021-06-07 09:36:30|1071.4|1071|1071.2|1070.8|1071.4|1071|1071|1070.8|269
1623058600000|2021-06-07 09:36:40|1071|1070.6|1071|1070.6|1071|1070.6|1071|1070.6|0
1623058630000|2021-06-07 09:37:10|||||||||150
1623058650000|2021-06-07 09:37:30|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|1070.8|1070.4|0
1623058660000|2021-06-07 09:37:40||1070.2||1070.2||1070.2||1070.2|0
1623058700000|2021-06-07 09:38:20|1071|1070.8|1070.8|1070.2|1071|1070.8|1070.6|1070.2|17400
1623058710000|2021-06-07 09:38:30|1071|1070.4|1071.4|1070.6|1071.4|1071.2|1071|1070.4|4945
1623058720000|2021-06-07 09:38:40|1071.2|1070.8|1071.4|1070.8|1071.4|1070.8|1071.2|1070.8|0
1623058740000|2021-06-07 09:39:00||1071||1071.2||1071.2||1071|289
1623058750000|2021-06-07 09:39:10|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|1071.8|1071.4|200
1623058760000|2021-06-07 09:39:20|1077.2|1071.2|1074.2|1073.4|1077.2|1074.8|1072|1071.2|61673
1623058770000|2021-06-07 09:39:30||1073.2||1073.2||1073.2||1073|0
1623058780000|2021-06-07 09:39:40|1074.4|1073.6|1074.6|1074|1074.8|1074.2|1074.4|1073.6|863
1623058790000|2021-06-07 09:39:50|1074.4|1074.2|1075.4|1074.2|1075.4|1074.6|1074.4|1074|0
1623058800000|2021-06-07 09:40:00|1075.2|1075|1075|1074|1075.4|1075|1075|1074|1059
1623058810000|2021-06-07 09:40:10||1074.2||1074||1074.2||1074|0
1623058820000|2021-06-07 09:40:20|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074|1073.2|7608
1623058830000|2021-06-07 09:40:30|1074.2|1073.6|1074.2|1073.2|1074.2|1073.6|1074.2|1073.2|0
1623058840000|2021-06-07 09:40:40|1074.4|1073.4|1074.4|1074|1074.4|1074|1074.4|1073.4|1028
1623058850000|2021-06-07 09:40:50|1074.2|1074.2|1074.2|1073.2|1074.4|1074.2|1074.2|1073.2|9101
1623058860000|2021-06-07 09:41:00|1074||1073.8||1074||1073.8||500
1623058870000|2021-06-07 09:41:10|1073.6|1073|1073.6|1072.6|1073.6|1073|1073.6|1072.4|0
1623058910000|2021-06-07 09:41:50||1072.4||1072.4||1072.4||1072.2|1528
1623058920000|2021-06-07 09:42:00|1073.4|1072.2|1073.2|1072.2|1073.4|1072.2|1073.2|1072|0
1623058940000|2021-06-07 09:42:20|||||||||30
1623059010000|2021-06-07 09:43:30||1073||1072.2||1073||1072.2|370
1623059030000|2021-06-07 09:43:50|1073|1071.8|1072.4|1071.4|1073|1071.8|1071.8|1071.2|420
1623059040000|2021-06-07 09:44:00|1072|1071.6|1072.4|1071.4|1072.4|1071.6|1072|1071.4|202
1623059080000|2021-06-07 09:44:40|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1070.8|0
1623059090000|2021-06-07 09:44:50|1071.6|1071|1071.6|1071|1071.8|1071|1071.6|1070.6|0
1623059100000|2021-06-07 09:45:00|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|1071.8|1071.2|0
1623059110000|2021-06-07 09:45:10||1071||1071.2||1071.2||1071|0
1623059130000|2021-06-07 09:45:30|1071.6|1071|1071.6|1070.6|1071.6|1071|1071.2|1070.4|418
1623059180000|2021-06-07 09:46:20|1071.4||1071.4||1071.4||1071.2||0
1623059210000|2021-06-07 09:46:50||1070.8||1070.8||1070.8||1070.8|0
1623059230000|2021-06-07 09:47:10|1071.2|1071|1072.8|1071.8|1072.8|1071.8|1071.2|1071|10497
1623059260000|2021-06-07 09:47:40||1071.6||1071.6||1071.6||1071.6|0
1623059280000|2021-06-07 09:48:00|1072.6||1072.4||1072.6||1072.4||0
1623059320000|2021-06-07 09:48:40|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|1072.6|1071.8|0
1623059330000|2021-06-07 09:48:50|1072.8|1072|1073.2|1072.4|1073.2|1072.4|1072.8|1072|627
1623059360000|2021-06-07 09:49:20|1073|1072.6|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1623059370000|2021-06-07 09:49:30|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1623059390000|2021-06-07 09:49:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|1073.2|1072.6|500
1623059400000|2021-06-07 09:50:00||1072.4||1072.4||1072.4||1072.4|0
1623059440000|2021-06-07 09:50:40|1073|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1623059450000|2021-06-07 09:50:50|1073.2|1072.8|1073.6|1073|1074|1073.2|1073.2|1072.6|789
1623059460000|2021-06-07 09:51:00|1074|1073.2|1074.2|1073.4|1074.4|1073.6|1073.8|1073.2|1286
1623059470000|2021-06-07 09:51:10|1074||1074||1074||1074||0
1623059490000|2021-06-07 09:51:30|1073.8|1073.2|1074.2|1073.4|1074.2|1073.6|1073.8|1073.2|522
1623059500000|2021-06-07 09:51:40|1073.4|1073.2|1073.4|1073|1073.4|1073.2|1073.4|1073|6249
1623059510000|2021-06-07 09:51:50|1073.2|1072.6|1073.2|1072.2|1073.4|1072.8|1073|1072.2|464
1623059600000|2021-06-07 09:53:20||1072.6||1072.6||1072.6||1072.6|0
1623059640000|2021-06-07 09:54:00|1073.4|1072.8|1073.4|1072.8|1073.4|1073|1073.2|1072.6|6500
1623059710000|2021-06-07 09:55:10|1073.2||1073.4||1073.4||1073.2||0
1623059750000|2021-06-07 09:55:50|1073.6|1073|1074|1073.4|1074.2|1073.4|1073.6|1073|5121
1623059790000|2021-06-07 09:56:30|1074.2|1073.6|1074.4|1074|1074.4|1074.2|1074.2|1073.6|1007
1623059820000|2021-06-07 09:57:00|1074.2|1074.2|1074|1073.4|1074.4|1074.2|1074|1073.4|8089
1623059840000|2021-06-07 09:57:20|1074.2|1073.2|1073.6|1073|1074.2|1073.2|1073.4|1073|0
1623059850000|2021-06-07 09:57:30|1073.4|1072.8|1073.6|1072.8|1073.6|1072.8|1073.4|1072.8|0
1623059880000|2021-06-07 09:58:00|1073.8|1073|1073.6|1072.8|1073.8|1073|1073.6|1072.8|300
1623059890000|2021-06-07 09:58:10|1073.4||1073.6||1073.6||1073.4||0
1623059940000|2021-06-07 09:59:00|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|1073.4|1072.6|0
1623059950000|2021-06-07 09:59:10|1073.2|1073|1073.2|1072.6|1073.2|1073|1073.2|1072.6|60
1623059970000|2021-06-07 09:59:30|1073|1072.8|1073.8|1073.2|1073.8|1073.2|1073|1072.8|984
1623059990000|2021-06-07 09:59:50|1074|1073.4|1073.8|1073.2|1074.2|1073.6|1073.8|1073.2|25
1623060010000|2021-06-07 10:00:10|1073.6|1073|1073.2|1072.8|1073.6|1073|1073.2|1072.6|913
1623060020000|2021-06-07 10:00:20|1073.6|1073|1073.4|1073.2|1073.8|1073.2|1073.4|1073|400
1623060030000|2021-06-07 10:00:30|1073.2|1072.8|1073.8|1073|1074|1073|1073.2|1072.6|3227
1623060060000|2021-06-07 10:01:00||1072.8||1072.8||1072.8||1072.8|0
1623060070000|2021-06-07 10:01:10||1073||1073||1073||1073|0
1623060080000|2021-06-07 10:01:20|1073.6|1072.8|1073.6|1073|1073.6|1073|1073.4|1072.6|0
1623060090000|2021-06-07 10:01:30|1073.8|1073.2|1074|1073.2|1074|1073.2|1073.8|1073.2|0
1623060100000|2021-06-07 10:01:40|1073.8|1073.6|1073.8|1072.8|1073.8|1073.6|1073.8|1072.8|100
1623060140000|2021-06-07 10:02:20|1073.6|1072.6|1073.4|1072.6|1073.6|1072.6|1073|1072.6|0
1623060170000|2021-06-07 10:02:50|1073.6|1072.8|1073.6|1073.2|1073.6|1073.2|1073.6|1072.8|197
1623060200000|2021-06-07 10:03:20|1073.4|1072.8|1073.4|1073.2|1073.4|1073.2|1073.4|1072.6|2000
1623060240000|2021-06-07 10:04:00|1073.6||1073.6||1073.6||1073.6||200
1623060250000|2021-06-07 10:04:10|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|17
1623060260000|2021-06-07 10:04:20|1073.4|1072.8|1073.4|1072.8|1073.6|1073|1073.4|1072.8|250
1623060270000|2021-06-07 10:04:30|1073.6|1073|1073.6|1073.2|1073.6|1073.2|1073.6|1073|0
1623060300000|2021-06-07 10:05:00|1073.8|1073.4|1074.2|1073.8|1074.4|1074|1073.8|1073.4|3328
1623060310000|2021-06-07 10:05:10|1074|1073.6|1074|1073.4|1074.2|1073.6|1073.8|1073.2|12
1623060320000|2021-06-07 10:05:20|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1623060340000|2021-06-07 10:05:40|1074|1073.4|1074.2|1073.8|1074.2|1074|1074|1073.4|1793
1623060350000|2021-06-07 10:05:50|1074|1073.6|1073.8|1073.2|1074|1073.6|1073.8|1073.2|20
1623060400000|2021-06-07 10:06:40|1073.6|1073|1073.4|1072.8|1073.6|1073|1073.4|1072.8|800
1623060410000|2021-06-07 10:06:50|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623060430000|2021-06-07 10:07:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1623060450000|2021-06-07 10:07:30|1073.6|1073.4|1073.2|1072.6|1073.6|1073.4|1073.2|1072.6|6551
1623060510000|2021-06-07 10:08:30||1072.8||1072.6||1072.8||1072.6|165
1623060520000|2021-06-07 10:08:40|1073.4|1072.8|1073.4|1072.8|1073.6|1073.2|1073.4|1072.8|556
1623060540000|2021-06-07 10:09:00|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623060630000|2021-06-07 10:10:30|1073.8|1073.2|1073.6|1073.4|1073.8|1073.4|1073.6|1073.2|0
1623060640000|2021-06-07 10:10:40|1073.4|1073.2|1073.4|1073.2|1073.4|1073.4|1073.4|1073|267
1623060650000|2021-06-07 10:10:50|1073.6||1073.6||1073.6||1073.6||0
1623060660000|2021-06-07 10:11:00|1073.4|1073|1073.2|1072.6|1073.4|1073|1073.2|1072.6|427
1623060710000|2021-06-07 10:11:50|1073|1072.4|1073|1072.4|1073|1072.4|1073|1072.4|0
1623060720000|2021-06-07 10:12:00|1072.8|1072.2|1072.6|1071.8|1072.8|1072.4|1072.4|1071.8|0
1623060730000|2021-06-07 10:12:10|1072.4|1071.6|1072.2|1071.6|1072.4|1071.6|1072.2|1071.6|231
1623060740000|2021-06-07 10:12:20|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|1072.4|1071.8|0
1623060790000|2021-06-07 10:13:10|1072.6||1072.6||1072.6||1072.6||0
1623060820000|2021-06-07 10:13:40||1072||1072||1072||1072|0
1623060890000|2021-06-07 10:14:50|1072.4||1072.4||1072.4||1072.4||0
1623060920000|2021-06-07 10:15:20|1072.8|1072.2|1073|1072.4|1073|1072.4|1072.8|1072.2|464
1623060930000|2021-06-07 10:15:30|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|1072.8|1072.2|0
1623060970000|2021-06-07 10:16:10|1072.6|1072.4|1073|1072.4|1073|1072.4|1072.6|1072.2|450
1623060990000|2021-06-07 10:16:30|1073.2|1072.6|1073.6|1073|1073.6|1073.2|1073.2|1072.4|2017
1623061000000|2021-06-07 10:16:40|1073.8|1073.2|1074.2|1073.6|1074.2|1073.8|1073.8|1073.2|500
1623061010000|2021-06-07 10:16:50|1074|1073.2|1073.6|1073|1074|1073.2|1073.4|1073|3751
1623061020000|2021-06-07 10:17:00|1073.8|1073.2|1074|1073.4|1074|1073.4|1073.8|1073.2|0
1623061040000|2021-06-07 10:17:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623061060000|2021-06-07 10:17:40|1074|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|723
1623061080000|2021-06-07 10:18:00|1073.8||1074||1074||1073.8||0
1623061090000|2021-06-07 10:18:10|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|1073.8|1073.6|0
1623061140000|2021-06-07 10:19:00|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073.6|1073.2|539
1623061150000|2021-06-07 10:19:10|1073.4|1073|1073.2|1072.6|1073.4|1073|1073|1072.4|518
1623061200000|2021-06-07 10:20:00|1073.6|1072.8|1073.8|1073|1073.8|1073|1073.6|1072.8|211
1623061220000|2021-06-07 10:20:20|1074|1073.2|1074.2|1073.4|1074.4|1073.8|1074|1073.2|0
1623061230000|2021-06-07 10:20:30||1073.6||1073.6||1073.6||1073.6|0
1623061390000|2021-06-07 10:23:10|1074|1073.8|1074|1073.6|1074|1073.8|1074|1073.6|150
1623061400000|2021-06-07 10:23:20|1073.8||1073.8||1073.8||1073.8||0
1623061410000|2021-06-07 10:23:30|1073.6|1073.4|1073.6|1073.2|1073.6|1073.4|1073|1072.6|6500
1623061420000|2021-06-07 10:23:40|1073.8|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|203
1623061470000|2021-06-07 10:24:30||1073.6||1073.4||1073.6||1073.4|400
1623061480000|2021-06-07 10:24:40||1073.6||1073.6||1073.6||1073.6|0
1623061500000|2021-06-07 10:25:00|1074.2|1073.8|1074.2|1073.8|1074.2|1074|1074.2|1073.8|709
1623061520000|2021-06-07 10:25:20||1074||1073.8||1074||1073.8|0
1623061530000|2021-06-07 10:25:30|1074|1073.6|1073.4|1072.8|1074|1073.6|1073.4|1072.8|1618
1623061550000|2021-06-07 10:25:50|1073.2|1072.6|1073.2|1072.6|1073.2|1072.8|1073|1072.6|0
1623061570000|2021-06-07 10:26:10|1073||1073||1073||1073||0
1623061670000|2021-06-07 10:27:50|1072.8|1072.8|1072.8|1072.2|1072.8|1072.8|1072.4|1072|2750
1623061740000|2021-06-07 10:29:00|1073|1072.4|1073.2|1072.6|1073.2|1072.8|1072.6|1072.2|4754
1623061800000|2021-06-07 10:30:00|1073.4|1072.8|1073.2|1072.6|1073.4|1072.8|1073.2|1072.6|0
1623061810000|2021-06-07 10:30:10|1073.4|1072.8|1073.8|1073.2|1074|1073.6|1073.4|1072.8|2879
1623061820000|2021-06-07 10:30:20|1073.6|1073|1073.6|1073|1073.6|1073|1073.6|1073|0
1623061850000|2021-06-07 10:30:50|1073.4|1072.8|1073.6|1073|1073.6|1073|1073.2|1072.8|1090
1623061860000|2021-06-07 10:31:00|1073.4|1072.8|1073|1072.4|1073.4|1072.8|1072.8|1072.4|109
1623061880000|2021-06-07 10:31:20|1073.2|1072.6|1073.4|1072.8|1073.4|1072.8|1073.2|1072.6|0
1623061890000|2021-06-07 10:31:30|1073.8|1073|1073.4|1073.2|1073.8|1073.2|1073.4|1073|0
1623061910000|2021-06-07 10:31:50||1073||1073||1073||1073|0
1623061920000|2021-06-07 10:32:00||1073.2||1073.2||1073.2||1073.2|0
1623061950000|2021-06-07 10:32:30|1073.6|1073|1073.4|1073|1073.8|1073|1073.4|1073|1023
1623062040000|2021-06-07 10:34:00|1073.6|1073.4|1073.2|1072.8|1073.6|1073.4|1073|1072.6|6396
1623062060000|2021-06-07 10:34:20|1073.6|1073|1073.8|1073.2|1074|1073.4|1073.4|1073|1348
1623062080000|2021-06-07 10:34:40|1073.6|1073.4|1073.4|1073|1074|1073.6|1073.4|1073|2750
1623062090000|2021-06-07 10:34:50|1073.2|1073.2|1073.4|1073|1073.4|1073.2|1073.2|1073|180
1623062100000|2021-06-07 10:35:00|1073.2|1073.2|1073.8|1073.2|1073.8|1073.4|1073.2|1073.2|459
1623062110000|2021-06-07 10:35:10|1073.6|1073|1073.4|1073.2|1073.6|1073.2|1073.4|1073|0
1623062120000|2021-06-07 10:35:20|1073.6||1073.8||1073.8||1073.6||0
1623062160000|2021-06-07 10:36:00||1073.4||1073.2||1073.4||1073.2|0
1623062210000|2021-06-07 10:36:50|1074|1073.4|1074|1073.6|1074|1073.6|1074|1073.4|2
1623062220000|2021-06-07 10:37:00|1073.8|1073.4|1073.6|1073|1074|1073.4|1073.6|1073|0
1623062230000|2021-06-07 10:37:10|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|1073.8|1073.2|0
1623062240000|2021-06-07 10:37:20|1073.6|1073.4|1074|1073.6|1074|1073.6|1073.6|1073.4|744
1623062270000|2021-06-07 10:37:50||1073.4||1073.4||1073.4||1073.4|0
1623062290000|2021-06-07 10:38:10||1073.6||1073.6||1073.6||1073.6|9
1623062300000|2021-06-07 10:38:20||1073.8||1073.4||1073.8||1073.4|581
1623062320000|2021-06-07 10:38:40||1073.6||1073.6||1073.8||1073.6|343
1623062330000|2021-06-07 10:38:50|1073.8|1073.8|1073.8|1073.4|1073.8|1073.8|1073.8|1073.4|2207
1623062340000|2021-06-07 10:39:00|1074||1074||1074||1074||0
1623062360000|2021-06-07 10:39:20|1073.8||1074||1074||1073.8||0
1623062400000|2021-06-07 10:40:00|1073.8||1073.8||1073.8||1073.8||0
1623062410000|2021-06-07 10:40:10|1073.6|1073.2|1073.8|1073.2|1073.8|1073.2|1073.6|1073.2|0
1623062430000|2021-06-07 10:40:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|0
1623062440000|2021-06-07 10:40:40|1074.2|1073.6|1074.2|1073.8|1074.4|1074|1074.2|1073.6|0
1623062450000|2021-06-07 10:40:50|1074|1073.6|1074|1073.6|1074|1073.6|1074|1073.6|412
1623062460000|2021-06-07 10:41:00|1074.2||1074.2||1074.2||1074.2||0
1623062470000|2021-06-07 10:41:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623062490000|2021-06-07 10:41:30|1074.2|1074|1075.2|1074.6|1075.2|1074.6|1074.2|1074|3464
1623062500000|2021-06-07 10:41:40|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|0
1623062520000|2021-06-07 10:42:00|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|0
1623062550000|2021-06-07 10:42:30||1074.4||1074.4||1074.4||1074.4|0
1623062560000|2021-06-07 10:42:40|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|250
1623062570000|2021-06-07 10:42:50|1074.4|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|0
1623062580000|2021-06-07 10:43:00|1074.8|1074.4|1075|1074.6|1075.2|1075|1074.8|1074.4|2
1623062590000|2021-06-07 10:43:10||1074.8||1074.8||1074.8||1074.8|0
1623062600000|2021-06-07 10:43:20|1074.8|1074.6|1075|1074.6|1075|1074.6|1074.8|1074.6|237
1623062640000|2021-06-07 10:44:00|1074.8||1075||1075||1074.8||250
1623062650000|2021-06-07 10:44:10|1075.2|1075|1075.6|1075.2|1075.6|1075.2|1075.2|1075|1394
1623062660000|2021-06-07 10:44:20|1075|1074.8|1075.4|1074.6|1075.6|1075|1075|1074.6|4300
1623062670000|2021-06-07 10:44:30||1074.8||1074.8||1074.8||1074.8|0
1623062690000|2021-06-07 10:44:50|1074.8||1074.8||1074.8||1074.8||0
1623062710000|2021-06-07 10:45:10|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|150
1623062720000|2021-06-07 10:45:20|1075.4||1075.4||1075.4||1075.4||0
1623062730000|2021-06-07 10:45:30|1075.2||1075.2||1075.2||1075.2||0
1623062750000|2021-06-07 10:45:50|1075.4|1075.2|1075.4|1075|1075.6|1075.2|1075.4|1074.8|10750
1623062780000|2021-06-07 10:46:20|1075.6|1075.4|1076.2|1075.8|1076.6|1075.8|1075.6|1075.4|715
1623062800000|2021-06-07 10:46:40|1076|1075.6|1076|1075.6|1076.2|1075.6|1076|1075.6|0
1623062810000|2021-06-07 10:46:50||1075.8||1075.8||1075.8||1075.8|0
1623062820000|2021-06-07 10:47:00|1075.8|1075.6|1076.4|1075.6|1076.4|1075.6|1075.8|1075.6|990
1623062860000|2021-06-07 10:47:40|1076.2|1076|1076.4|1076|1076.4|1076|1076.2|1076|500
1623062870000|2021-06-07 10:47:50|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|1076.2|1075.8|0
1623062890000|2021-06-07 10:48:10|1076.4||1076.4||1076.4||1076.4||0
1623062900000|2021-06-07 10:48:20|1076.6|1076|1076.4|1076.2|1076.8|1076.4|1076.4|1075.8|692
1623062920000|2021-06-07 10:48:40|1076.6|1076.4|1077|1076.4|1077.2|1076.4|1076.6|1076.4|74
1623062990000|2021-06-07 10:49:50||1076.6||1076.6||1076.6||1076.6|0
1623063000000|2021-06-07 10:50:00|1077.2|1077|1077.6|1077.4|1078|1077.4|1077.2|1077|3652
1623063010000|2021-06-07 10:50:10|1077.8|1077.8|1078|1077.8|1078|1077.8|1077.8|1077.8|0
1623063030000|2021-06-07 10:50:30|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|419
1623063040000|2021-06-07 10:50:40|1077.6|1077.2|1077.4|1077|1077.6|1077.2|1077.4|1077|40
1623063080000|2021-06-07 10:51:20|1078.2|1077.2|1078.6|1078.2|1078.6|1078.2|1077.8|1077|19285
1623063090000|2021-06-07 10:51:30|1078.8||1078.8||1078.8||1078.8||0
1623063100000|2021-06-07 10:51:40|1078.6|1078.4|1078.6|1078.2|1078.6|1078.4|1078.6|1078.2|250
1623063110000|2021-06-07 10:51:50|1078.4|1078|1078.2|1077.6|1078.4|1078|1078.2|1077.6|870
1623063130000|2021-06-07 10:52:10|1078||1078||1078||1078||0
1623063140000|2021-06-07 10:52:20|1077.8|1077.4|1078|1077.6|1078|1077.6|1077.8|1077.4|224
1623063150000|2021-06-07 10:52:30||1077.4||1077.4||1077.4||1077.4|60
1623063170000|2021-06-07 10:52:50|1077.8|1077.8|1078|1077.4|1078|1077.8|1077.8|1077.4|2799
1623063180000|2021-06-07 10:53:00|1077.8|1077.6|1077.8|1077.4|1077.8|1077.6|1077.8|1077.4|1000
1623063240000|2021-06-07 10:54:00|1078|1077.6|1077.8|1077.4|1078|1077.6|1077.8|1077.4|50
1623063280000|2021-06-07 10:54:40|1078||1078||1078||1078||0
1623063300000|2021-06-07 10:55:00||1077.6||1077.6||1077.6||1077.6|0
1623063310000|2021-06-07 10:55:10|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1077.8|1077.4|1043
1623063320000|2021-06-07 10:55:20||1077.4||1077.4||1077.4||1077.4|0
1623063350000|2021-06-07 10:55:50|1077.8||1077.8||1077.8||1077.8||621
1623063360000|2021-06-07 10:56:00|1078||1078||1078||1078||0
1623063370000|2021-06-07 10:56:10|1077.8||1078||1078||1077.8||0
1623063400000|2021-06-07 10:56:40|1078.2|1077.6|1078|1077.6|1078.2|1077.6|1078|1077.6|0
1623063410000|2021-06-07 10:56:50|1078.2|1077.8|1078|1077.6|1078.4|1078|1078|1077.6|250
1623063430000|2021-06-07 10:57:10||1077.4||1077.4||1077.4||1077.4|0
1623063460000|2021-06-07 10:57:40|1078.2|1077.6|1078.8|1078.2|1078.8|1078.2|1078.2|1077.6|213
1623063470000|2021-06-07 10:57:50||1078.4||1078.4||1078.4||1078.4|0
1623063480000|2021-06-07 10:58:00|1079|1078.6|1079|1078.6|1079|1078.8|1078.8|1078.6|659
1623063490000|2021-06-07 10:58:10|1079.2|1078.8|1079.6|1079|1079.8|1079|1079.2|1078.8|500
1623063510000|2021-06-07 10:58:30|1079.8|1079.2|1079.6|1079|1079.8|1079.2|1079.6|1079|510
1623063530000|2021-06-07 10:58:50|1079.4|1078.8|1079.2|1078.8|1079.4|1078.8|1079.2|1078.8|6
1623063540000|2021-06-07 10:59:00|1079|1078.6|1079.2|1078.6|1079.2|1078.6|1079|1078.6|471
1623063550000|2021-06-07 10:59:10|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1623063560000|2021-06-07 10:59:20|1079.2|1079|1079.2|1078.8|1079.2|1079|1079.2|1078.8|0
1623063600000|2021-06-07 11:00:00|1079|1078.6|1079|1078.6|1079|1078.6|1079|1078.6|350
1623063720000|2021-06-07 11:02:00|1078.4|1078|1078.4|1077.6|1078.6|1078|1077.6|1077.2|1684
1623063730000|2021-06-07 11:02:10|1078.2|1077.8|1079|1078.2|1079|1078.2|1078|1077.8|2548
1623063740000|2021-06-07 11:02:20|1079.2|1078.4|1079.2|1078.4|1079.2|1078.8|1078.8|1078.4|2788
1623063770000|2021-06-07 11:02:50|1079.4|1078.8|1079.2|1078.6|1079.4|1079|1079.2|1078.6|1123
1623063810000|2021-06-07 11:03:30|1079.4|1078.8|1079.4|1079|1079.8|1079.2|1079.2|1078.8|1750
1623063830000|2021-06-07 11:03:50|1079.2|1078.8|1079|1078.4|1079.2|1078.8|1079|1078.4|750
1623063850000|2021-06-07 11:04:10|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.2|1077.8|720
1623063870000|2021-06-07 11:04:30|1078.4|1077.8|1078.2|1077.6|1078.4|1077.8|1078.2|1077.6|0
1623063890000|2021-06-07 11:04:50|1078|1077.4|1077.8|1077.2|1078|1077.4|1077.8|1077.2|1509
1623063940000|2021-06-07 11:05:40||1077.4||1077.2||1077.4||1077.2|100
1623063950000|2021-06-07 11:05:50|1077.6|1077|1077.4|1077|1077.6|1077|1077.2|1077|0
1623063960000|2021-06-07 11:06:00|1077.2|1076.8|1077|1076.6|1077.2|1076.8|1077|1076.4|6348
1623063990000|2021-06-07 11:06:30|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.8|1295
1623064000000|2021-06-07 11:06:40|1077.2|1076.6|1077|1076.6|1077.2|1076.6|1077|1076.6|1000
1623064010000|2021-06-07 11:06:50|1077.2|1076.8|1077|1076.8|1077.2|1076.8|1077|1076.8|250
1623064020000|2021-06-07 11:07:00||1076.6||1076.8||1076.8||1076.6|0
1623064030000|2021-06-07 11:07:10||1076.6||1076.6||1076.6||1076.6|250
1623064060000|2021-06-07 11:07:40|1077.2|1076.8|1077.2|1076.8|1077.4|1077|1077.2|1076.8|1507
1623064070000|2021-06-07 11:07:50|1076.2|1076.6|1076.4|1075.8|1077.2|1076.6|1076.2|1075.6|15060
1623064100000|2021-06-07 11:08:20|1076.2||1076.2||1076.2||1076.2||0
1623064130000|2021-06-07 11:08:50|1076|1075.6|1075.2|1074.8|1076|1075.6|1075.2|1074.6|527
1623064140000|2021-06-07 11:09:00|1075.4|1075|1075.6|1075|1075.6|1075|1075.4|1075|171
1623064170000|2021-06-07 11:09:30||1075.2||1075.2||1075.2||1075.2|0
1623064180000|2021-06-07 11:09:40|1075|1074.8|1074.8|1074.2|1075.4|1074.8|1074.8|1074.2|15892
1623064190000|2021-06-07 11:09:50|1075||1075||1075||1075||0
1623064200000|2021-06-07 11:10:00|1074.8||1074.6||1074.8||1074.4||202
1623064260000|2021-06-07 11:11:00|1074.4|1074|1074.6|1074|1074.6|1074|1074.2|1074|979
1623064270000|2021-06-07 11:11:10||1074.2||1074||1074.2||1074|1300
1623064300000|2021-06-07 11:11:40|1074.4|1073.8|1074.2|1073.6|1074.4|1073.8|1074|1073.6|2191
1623064320000|2021-06-07 11:12:00|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1623064330000|2021-06-07 11:12:10|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|541
1623064360000|2021-06-07 11:12:40||1074||1074||1074||1074|0
1623064430000|2021-06-07 11:13:50|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074|1073.6|460
1623064440000|2021-06-07 11:14:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.2|1073.8|0
1623064450000|2021-06-07 11:14:10|1074.6||1074.4||1074.6||1074.4||250
1623064480000|2021-06-07 11:14:40|1074.2|1073.6|1073.2|1072.6|1074.2|1073.6|1072.8|1072.4|4467
1623064490000|2021-06-07 11:14:50|1073||1073.2||1073.2||1073||0
1623064500000|2021-06-07 11:15:00|1073.4|1072.8|1073.8|1073.2|1074|1073.4|1073.4|1072.8|1005
1623064540000|2021-06-07 11:15:40|1074|1073.4|1074.4|1073.6|1074.4|1073.6|1074|1073.4|1390
1623064590000|2021-06-07 11:16:30|1074|1073.8|1074.6|1074|1074.6|1074|1074|1073.8|270
1623064600000|2021-06-07 11:16:40|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623064640000|2021-06-07 11:17:20|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|1074.2|1073.6|0
1623064670000|2021-06-07 11:17:50|1074||1074||1074||1074||0
1623064710000|2021-06-07 11:18:30|1074.2|1073.8|1074|1073.4|1074.4|1073.8|1073.6|1073.2|3872
1623064720000|2021-06-07 11:18:40|1074.2|1073.6|1074.8|1074.2|1074.8|1074.2|1074.2|1073.6|0
1623064730000|2021-06-07 11:18:50|1075|1074.4|1074.8|1074.2|1075|1074.4|1074.8|1074.2|200
1623064780000|2021-06-07 11:19:40||1074.4||1074.2||1074.4||1074.2|0
1623064790000|2021-06-07 11:19:50|||||||||1
1623064800000|2021-06-07 11:20:00|1074.6||1074.6||1074.6||1074.6||0
1623064880000|2021-06-07 11:21:20|1074.4|1074|1075.4|1074.8|1075.4|1075|1074.2|1074|1289
1623064890000|2021-06-07 11:21:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1623064900000|2021-06-07 11:21:40|1075.4|1074.8|1075.6|1074.8|1075.6|1074.8|1075.4|1074.8|0
1623064910000|2021-06-07 11:21:50|1075|1074.6|1075|1074.6|1075|1074.8|1074.8|1074.4|2000
1623064920000|2021-06-07 11:22:00||1074.4||1074.6||1074.6||1074.4|218
1623064960000|2021-06-07 11:22:40|1075.2|1074.8|1076|1075.4|1076|1075.4|1075.2|1074.8|2365
1623064970000|2021-06-07 11:22:50||1075.6||1075.6||1075.6||1075.6|0
1623064990000|2021-06-07 11:23:10|1075.8|1075.4|1075.6|1074.8|1075.8|1075.4|1075.4|1074.8|645
1623065020000|2021-06-07 11:23:40|1075.4||1075.4||1075.4||1075.4||0
1623065030000|2021-06-07 11:23:50|1075.2||1075.4||1075.4||1075.2||0
1623065070000|2021-06-07 11:24:30|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|0
1623065080000|2021-06-07 11:24:40|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075.4|1074.8|0
1623065090000|2021-06-07 11:24:50||1074.6||1074.6||1074.6||1074.6|0
1623065100000|2021-06-07 11:25:00||1074.8||1074.8||1074.8||1074.8|0
1623065110000|2021-06-07 11:25:10||1074.6||1074.6||1074.6||1074.6|0
1623065130000|2021-06-07 11:25:30|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075.2|1074.6|0
1623065160000|2021-06-07 11:26:00|1075|1074.4|1075.2|1074.6|1075.2|1074.6|1075|1074.4|0
1623065170000|2021-06-07 11:26:10|1075.4|1074.8|1075.6|1075|1075.6|1075|1075.4|1074.8|1299
1623065190000|2021-06-07 11:26:30|1075.8||1075.4||1075.8||1075.4||0
1623065220000|2021-06-07 11:27:00||1075.2||1075||1075.2||1075|0
1623065230000|2021-06-07 11:27:10|1075.6|1075.2|1075.6|1075|1075.8|1075.2|1075.6|1075|342
1623065250000|2021-06-07 11:27:30|1075.4||1075.4||1075.4||1075.4||0
1623065280000|2021-06-07 11:28:00|1075.6||1075.6||1075.6||1075.6||0
1623065290000|2021-06-07 11:28:10|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1623065300000|2021-06-07 11:28:20|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|110
1623065310000|2021-06-07 11:28:30||1075||1075||1075||1075|0
1623065370000|2021-06-07 11:29:30|1075.4||1075.4||1075.4||1075.2||0
1623065390000|2021-06-07 11:29:50|1075.6||1075.6||1075.6||1075.4||0
1623065420000|2021-06-07 11:30:20|1075.4||1075.4||1075.4||1075.4||0
1623065430000|2021-06-07 11:30:30|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.8|541
1623065460000|2021-06-07 11:31:00|1074.8|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|123
1623065470000|2021-06-07 11:31:10|1075|1074.6|1074.8|1074.6|1075|1074.6|1074.8|1074.6|0
1623065500000|2021-06-07 11:31:40|1075|1074.8|1074.8|1074.6|1075|1074.8|1074.8|1074.6|460
1623065530000|2021-06-07 11:32:10|||||||||1550
1623065580000|2021-06-07 11:33:00|1074.6|1074.4|1074.6|1074.2|1074.8|1074.4|1074.4|1074.2|1390
1623065600000|2021-06-07 11:33:20|1074.4||1074.4||1074.4||1074.4||1252
1623065620000|2021-06-07 11:33:40|||||||||58
1623065700000|2021-06-07 11:35:00|1074|1073.8|1074.2|1073.6|1074.4|1074|1074|1073.6|12000
1623065710000|2021-06-07 11:35:10||1073.4||1073.4||1073.4||1073.4|0
1623065730000|2021-06-07 11:35:30||1073.6||1073.6||1073.6||1073.6|0
1623065760000|2021-06-07 11:36:00|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|0
1623065810000|2021-06-07 11:36:50|1074.2|1074|1074.2|1074|1074.2|1074|1074.2|1074|0
1623065820000|2021-06-07 11:37:00|1074.4|1074.2|1074.6|1074|1074.6|1074.2|1074.4|1074|285
1623065830000|2021-06-07 11:37:10|1074.4||1074.4||1074.4||1074.4||0
1623065850000|2021-06-07 11:37:30|1074.6|1074.2|1074.8|1074.6|1074.8|1074.6|1074.6|1074.2|1493
1623065880000|2021-06-07 11:38:00|1075||1075||1075||1075||0
1623065910000|2021-06-07 11:38:30|1075.2|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.6|280
1623065920000|2021-06-07 11:38:40|1074.6|1074.4|1075|1074.4|1075|1074.6|1074.6|1074.2|15000
1623065930000|2021-06-07 11:38:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1623065960000|2021-06-07 11:39:20|1075||1075||1075||1075||0
1623065990000|2021-06-07 11:39:50|1075.2|1074.4|1074.8|1074.6|1075.2|1074.6|1074.8|1074.4|0
1623066000000|2021-06-07 11:40:00|1075.2|1074.4|1075.2|1074.8|1075.2|1075|1075.2|1074.4|3500
1623066010000|2021-06-07 11:40:10|1075.4||1075.4||1075.4||1075.4||0
1623066020000|2021-06-07 11:40:20|1075.2||1075.4||1075.4||1075.2||0
1623066030000|2021-06-07 11:40:30||1075||1075||1075||1075|0
1623066050000|2021-06-07 11:40:50|1075.2|1074.8|1075.2|1074.6|1075.4|1074.8|1075|1074.6|659
1623066060000|2021-06-07 11:41:00|1075.4|1074.8|1076.2|1075.6|1076.2|1075.8|1075.4|1074.8|744
1623066080000|2021-06-07 11:41:20|1076.4|1075.8|1076.2|1075.6|1076.6|1076|1076.2|1075.6|0
1623066100000|2021-06-07 11:41:40|1076||1076.2||1076.2||1076||200
1623066110000|2021-06-07 11:41:50|1076||1076||1076||1076||0
1623066130000|2021-06-07 11:42:10||1075.4||1075.4||1075.4||1075.4|0
1623066150000|2021-06-07 11:42:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|1075.8|1075.2|0
1623066160000|2021-06-07 11:42:40|1076|1075.4|1076|1075.4|1076|1075.4|1076|1075.4|0
1623066170000|2021-06-07 11:42:50|1075.8|1075.2|1075.4|1074.8|1075.8|1075.2|1075|1074.6|292
1623066180000|2021-06-07 11:43:00|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|1075.2|1074.6|0
1623066200000|2021-06-07 11:43:20||1074.8||1074.6||1074.8||1074.6|0
1623066220000|2021-06-07 11:43:40|1075.4|1074.8|1075.6|1075|1075.8|1075.2|1075.4|1074.8|514
1623066280000|2021-06-07 11:44:40|1075.4|1075.2|1075.2|1074.6|1075.4|1075.2|1075.2|1074.6|468
1623066290000|2021-06-07 11:44:50|1075|1074.4|1075|1074.6|1075.2|1074.6|1075|1074.4|0
1623066300000|2021-06-07 11:45:00|1075.2||1075.2||1075.2||1075.2||0
1623066310000|2021-06-07 11:45:10||1074.8||1074.8||1074.8||1074.8|0
1623066330000|2021-06-07 11:45:30|1075.4|1075|1076|1075.6|1076.2|1076|1075.4|1075|16576
1623066360000|2021-06-07 11:46:00|1075.8|1075.4|1075.6|1075|1075.8|1075.4|1075.4|1075|1033
1623066410000|2021-06-07 11:46:50|1075.8|1075.2|1075.8|1075.6|1075.8|1075.6|1075.8|1075.2|0
1623066430000|2021-06-07 11:47:10|1076|1075.8|1076.2|1075.6|1076.2|1075.8|1076|1075.6|604
1623066440000|2021-06-07 11:47:20|1076||1076||1076||1076||0
1623066470000|2021-06-07 11:47:50|1075.8|1075.4|1075.8|1075.2|1075.8|1075.4|1075.8|1075.2|0
1623066480000|2021-06-07 11:48:00|1075.6|1075|1075.6|1075|1075.6|1075|1075.6|1075|500
1623066490000|2021-06-07 11:48:10|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075|1074.8|477
1623066530000|2021-06-07 11:48:50|1075.4|1075|1075.6|1075|1075.6|1075.2|1075.4|1075|250
1623066540000|2021-06-07 11:49:00|1075.4||1075.4||1075.4||1075.4||50
1623066550000|2021-06-07 11:49:10|1075.6|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|176
1623066590000|2021-06-07 11:49:50|1075.6|1075|1075.6|1075.2|1075.6|1075.2|1075.4|1075|250
1623066610000|2021-06-07 11:50:10|1075.8||1075.8||1075.8||1075.8||0
1623066620000|2021-06-07 11:50:20|1075.6||1075.6||1075.6||1075.6||150
1623066650000|2021-06-07 11:50:50|1075.4|1075|1075.6|1075|1075.6|1075|1075.2|1074.8|6757
1623066690000|2021-06-07 11:51:30|1075.8|1075.2|1075.8|1075.2|1075.8|1075.4|1075.6|1075.2|250
1623066730000|2021-06-07 11:52:10|1075.6||1075.8||1075.8||1075.6||0
1623066740000|2021-06-07 11:52:20|1075.6|1075.4|1075.8|1075.6|1076.2|1075.8|1075.4|1075.2|3562
1623066750000|2021-06-07 11:52:30|1076||1076||1076||1075.8||809
1623066760000|2021-06-07 11:52:40|1076.2|1075.4|1076.2|1075.8|1076.2|1075.8|1076.2|1075.4|0
1623066770000|2021-06-07 11:52:50||1075.6||1075.6||1075.6||1075.6|0
1623066780000|2021-06-07 11:53:00|1076.4|1075.8|1076.6|1076|1076.8|1076.2|1076.4|1075.8|2701
1623066790000|2021-06-07 11:53:10|1076.8|1076.2|1076.8|1076.4|1077|1076.6|1076.6|1076.2|1507
1623066800000|2021-06-07 11:53:20|1076.6|1076.2|1077|1076.4|1077.2|1076.8|1076.4|1076|3601
1623066820000|2021-06-07 11:53:40|1076.8|1076.2|1077|1076.4|1077|1076.4|1076.6|1076.2|250
1623066950000|2021-06-07 11:55:50||1076.2||1076.4||1076.4||1076.2|0
1623066960000|2021-06-07 11:56:00|1076.8|1076.2|1076.4|1076|1076.8|1076.2|1076.2|1076|473
1623066980000|2021-06-07 11:56:20|1076.2||1076.2||1076.2||1076.2||0
1623066990000|2021-06-07 11:56:30|||||||||52
1623067010000|2021-06-07 11:56:50|1076.4|1076.2|1076.6|1076|1076.6|1076.2|1076.4|1076|40
1623067040000|2021-06-07 11:57:20|1076.4||1076.4||1076.4||1076.4||0
1623067060000|2021-06-07 11:57:40|1076.2|1075.8|1076|1075.6|1076.2|1075.8|1076|1075.6|88
1623067070000|2021-06-07 11:57:50|1076.2|1075.8|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|884
1623067080000|2021-06-07 11:58:00|1076.6|1076|1076.6|1076|1076.8|1076.4|1076.4|1076|1323
1623067100000|2021-06-07 11:58:20|1076.4||1076.4||1076.4||1076.4||0
1623067110000|2021-06-07 11:58:30|1076.2|1075.8|1076|1075.4|1076.2|1075.8|1075.8|1075.4|23
1623067120000|2021-06-07 11:58:40|1076.2|1075.6|1076.4|1075.8|1076.4|1075.8|1076.2|1075.6|0
1623067140000|2021-06-07 11:59:00|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|1076.2|1075.6|0
1623067200000|2021-06-07 12:00:00|1076.4|1075.8|1076.4|1075.8|1076.4|1076|1076.2|1075.8|1839
1623067210000|2021-06-07 12:00:10|1076.2||1076.4||1076.4||1076.2||0
1623067220000|2021-06-07 12:00:20|1076.2|1075.6|1075.8|1075.4|1076.2|1075.6|1075.8|1075.4|85
1623067230000|2021-06-07 12:00:30|1076|1075.2|1076|1075.4|1076|1075.4|1076|1075.2|0
1623067260000|2021-06-07 12:01:00|1075.8||1075.8||1075.8||1075.8||0
1623067300000|2021-06-07 12:01:40|1075.6|1075.6|1075.6|1075.2|1075.6|1075.6|1075.4|1075.2|1652
1623067320000|2021-06-07 12:02:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1074.6|2306
1623067340000|2021-06-07 12:02:20||1074.8||1074.8||1074.8||1074.8|0
1623067380000|2021-06-07 12:03:00|1075.2|1075.2|1074.6|1074.2|1075.2|1075.2|1074.6|1074.2|1819
1623067390000|2021-06-07 12:03:10|1074.4||1074.4||1074.6||1074.4||430
1623067410000|2021-06-07 12:03:30|1074.6||1074.8||1074.8||1074.6||983
1623067420000|2021-06-07 12:03:40||1074.4||1074.4||1074.4||1074.4|0
1623067440000|2021-06-07 12:04:00|1074.6|1074.2|1074.6|1074.2|1074.6|1074.2|1074.4|1074.2|0
1623067460000|2021-06-07 12:04:20|1074.4||1074.4||1074.4||1074.4||0
1623067470000|2021-06-07 12:04:30|1074.6||1074.6||1074.6||1074.6||0
1623067490000|2021-06-07 12:04:50|1074.8|1074.4|1075|1074.4|1075|1074.6|1074.8|1074.4|0
1623067510000|2021-06-07 12:05:10|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1623067550000|2021-06-07 12:05:50|1075|1074.4|1075.6|1075|1075.6|1075|1075|1074.2|30
1623067580000|2021-06-07 12:06:20|1075.4||1075.4||1075.4||1075.4||0
1623067590000|2021-06-07 12:06:30|1075.6||1075.6||1075.6||1075.6||0
1623067620000|2021-06-07 12:07:00|1075.4|1075.2|1075.6|1075|1075.6|1075.2|1075.4|1075|950
1623067630000|2021-06-07 12:07:10|1075.4||1075.4||1075.6||1075.4||60
1623067650000|2021-06-07 12:07:30|||||||||3
1623067690000|2021-06-07 12:08:10|1075.6|1075.2|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|323
1623067700000|2021-06-07 12:08:20|1075.4|1075|1075.4|1075|1075.4|1075|1075.2|1075|275
1623067740000|2021-06-07 12:09:00|1075.6|1075.2|1075.8|1075.4|1076.2|1075.8|1075.6|1075.2|1265
1623067750000|2021-06-07 12:09:10|1076|1075.6|1075.6|1075.2|1076.2|1075.6|1075.6|1075.2|1915
1623067780000|2021-06-07 12:09:40|1075.8||1075.8||1075.8||1075.8||0
1623067790000|2021-06-07 12:09:50|1075.6|1075.4|1075.6|1075.4|1075.6|1075.4|1075.6|1075.4|0
1623067830000|2021-06-07 12:10:30|1075.8|1075.6|1075.6|1075.2|1076|1075.6|1075.6|1075.2|1830
1623067890000|2021-06-07 12:11:30|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|0
1623067900000|2021-06-07 12:11:40|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|120
1623067940000|2021-06-07 12:12:20||1075||1075||1075||1075|0
1623067950000|2021-06-07 12:12:30|1075.4||1075.4||1075.4||1075.4||0
1623067960000|2021-06-07 12:12:40|1075.2||1075.2||1075.2||1075.2||0
1623067990000|2021-06-07 12:13:10|1075|1074.8|1075.4|1075|1075.4|1075.2|1075|1074.6|3589
1623068020000|2021-06-07 12:13:40|1075.2||1075.2||1075.2||1075.2||0
1623068030000|2021-06-07 12:13:50|1075|1074.8|1075.2|1074.8|1075.2|1074.8|1075|1074.8|700
1623068040000|2021-06-07 12:14:00|1075.4|1075|1075.4|1075|1075.4|1075|1075.4|1075|78
1623068070000|2021-06-07 12:14:30|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|3
1623068080000|2021-06-07 12:14:40||1075||1075||1075||1075|0
1623068110000|2021-06-07 12:15:10|1075.8|1075.2|1075.4|1074.8|1076.2|1075.8|1075.2|1074.8|1835
1623068120000|2021-06-07 12:15:20|1075.2||1075.2||1075.4||1075.2||0
1623068130000|2021-06-07 12:15:30||1075||1074.8||1075||1074.8|0
1623068160000|2021-06-07 12:16:00|1075|1074.6|1074.8|1074.4|1075|1074.6|1074.8|1074.4|455
1623068170000|2021-06-07 12:16:10|1075|1074.6|1075.4|1075|1075.8|1075.2|1075|1074.6|2252
1623068180000|2021-06-07 12:16:20|||||||||10
1623068190000|2021-06-07 12:16:30|1075.6|1075.2|1075.2|1074.8|1075.6|1075.2|1075|1074.8|3926
1623068230000|2021-06-07 12:17:10|1075.4|1075|1075.4|1075.2|1075.4|1075.2|1075.4|1075|250
1623068240000|2021-06-07 12:17:20||1075||1075||1075||1075|0
1623068290000|2021-06-07 12:18:10|1075.6|1075.2|1075.4|1075|1076|1075.4|1075.4|1075|1715
1623068300000|2021-06-07 12:18:20||1074.8||1074.8||1074.8||1074.8|0
1623068380000|2021-06-07 12:19:40|1075.2|1075|1075.4|1075|1075.4|1075|1075|1074.6|1317
1623068410000|2021-06-07 12:20:10|1075.6|1075.2|1075.6|1075.2|1075.6|1075.4|1075.6|1075.2|455
1623068450000|2021-06-07 12:20:50|1075.8|1075.4|1075.6|1075.2|1075.8|1075.4|1075.6|1075.2|3
1623068470000|2021-06-07 12:21:10|1075.8|1075.4|1075.8|1075.4|1075.8|1075.6|1075.6|1075.2|1247
1623068480000|2021-06-07 12:21:20|1075.6|1075.2|1075.6|1075.2|1075.6|1075.2|1075.4|1075.2|304
1623068510000|2021-06-07 12:21:50||1075||1075||1075||1075|0
1623068540000|2021-06-07 12:22:20|1075.4|1074.8|1075.2|1074.8|1075.4|1074.8|1075.2|1074.8|0
1623068560000|2021-06-07 12:22:40|1075.4||1075.4||1075.4||1075.4||0
1623068570000|2021-06-07 12:22:50||1075||1075||1075.2||1075|260
1623068610000|2021-06-07 12:23:30|1075.2|1074.8|1075|1074.6|1075.2|1074.8|1074.8|1074.6|1405
1623068620000|2021-06-07 12:23:40|1075.2||1075||1075.2||1075||0
1623068680000|2021-06-07 12:24:40||1074.4||1074.4||1074.4||1074.4|0
1623068690000|2021-06-07 12:24:50|1074.8|1074.2|1074.6|1074.2|1074.8|1074.2|1074.4|1074|0
1623068700000|2021-06-07 12:25:00||1074||1074||1074||1074|0
1623068750000|2021-06-07 12:25:50|1074.8|1074.2|1074.8|1074.4|1074.8|1074.6|1074.8|1074.2|307
1623068760000|2021-06-07 12:26:00|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|5
1623068770000|2021-06-07 12:26:10||1074.6||1074.6||1074.6||1074.6|0
1623068820000|2021-06-07 12:27:00|1075.2|1074.8|1075.2|1074.6|1075.2|1074.8|1075.2|1074.6|680
1623068830000|2021-06-07 12:27:10|1074.6|1074.4|1074.8|1074.4|1075|1074.6|1074.6|1074.2|8800
1623068840000|2021-06-07 12:27:20|1075|1074.6|1075.4|1074.8|1075.4|1074.8|1075|1074.6|929
1623068850000|2021-06-07 12:27:30|1075.2|1075|1075.2|1074.6|1075.2|1075|1074.8|1074.4|1000
1623068880000|2021-06-07 12:28:00|1075|1074.4|1074.8|1074.4|1075|1074.4|1074.8|1074.4|84
1623068910000|2021-06-07 12:28:30||1074.2||1074.2||1074.2||1074.2|0
1623068950000|2021-06-07 12:29:10|1074.6|1074|1074.2|1073.6|1074.6|1074|1074|1073.6|0
1623068970000|2021-06-07 12:29:30|1074|1073.4|1074|1073.4|1074|1073.4|1074|1073.4|13
1623068990000|2021-06-07 12:29:50|1073.8|1073.2|1074|1073.4|1074|1073.6|1073.8|1073.2|1562
1623069000000|2021-06-07 12:30:00||1073.6||1073.4||1073.6||1073.4|500
1623069020000|2021-06-07 12:30:20||1073.6||1073.6||1073.6||1073.6|0
1623069030000|2021-06-07 12:30:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.4|1073|7199
1623069070000|2021-06-07 12:31:10||1073.4||1073.2||1073.4||1073.2|75
1623069080000|2021-06-07 12:31:20|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|2105
1623069090000|2021-06-07 12:31:30|1073.8|1073.4|1073.6|1073.2|1073.8|1073.4|1073.6|1073.2|670
1623069150000|2021-06-07 12:32:30|1073.8|1073.6|1073.6|1073.2|1073.8|1073.6|1073.6|1073.2|3000
1623069170000|2021-06-07 12:32:50||1073.4||1073.2||1073.4||1073.2|0
1623069180000|2021-06-07 12:33:00|1073.8|1073.4|1073.6|1073.2|1074|1073.6|1073.6|1073.2|217
1623069270000|2021-06-07 12:34:30|1073.4|1073|1072.8|1072.4|1073.4|1073|1072.6|1072.4|2035
1623069280000|2021-06-07 12:34:40|1072.6|1072.2|1071.8|1071.2|1072.8|1072.2|1071.6|1071|2678
1623069290000|2021-06-07 12:34:50|1071.6|1071.4|1071.8|1071.6|1071.8|1071.6|1071.6|1071.4|441
1623069300000|2021-06-07 12:35:00|1072|1071.8|1072|1071.4|1072|1071.8|1072|1071.4|258
1623069310000|2021-06-07 12:35:10|1071.8|1071|1071.6|1071|1071.8|1071|1070.8|1070.4|7857
1623069330000|2021-06-07 12:35:30|1071.4|1071.2|1072|1071.4|1072|1071.6|1071.4|1071.2|445
1623069340000|2021-06-07 12:35:40|1072.2|1071.6|1072.2|1071.6|1072.4|1071.6|1072|1071.4|0
1623069360000|2021-06-07 12:36:00||1071.8||1071.8||1071.8||1071.6|0
1623069390000|2021-06-07 12:36:30|1072.4|1072|1072.6|1072.2|1072.8|1072.4|1072.4|1071.8|550
1623069410000|2021-06-07 12:36:50|1073|1072.4|1073.2|1072.6|1073.2|1072.6|1073|1072.4|97
1623069420000|2021-06-07 12:37:00|1073|1072.4|1072.8|1072.2|1073|1072.4|1072.6|1072.2|0
1623069440000|2021-06-07 12:37:20|1073|1072.4|1073|1072.4|1073|1072.4|1072.8|1072.4|0
1623069450000|2021-06-07 12:37:30|1073.2|1072.6|1073|1072.6|1073.2|1072.6|1073|1072.6|0
1623069480000|2021-06-07 12:38:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072|390
1623069500000|2021-06-07 12:38:20|1072.4|1072|1072.4|1071.8|1072.4|1072|1072.2|1071.8|196
1623069510000|2021-06-07 12:38:30|1072.6|1072|1072.8|1072.4|1072.8|1072.4|1072.6|1072|512
1623069540000|2021-06-07 12:39:00||1072.2||1072.2||1072.2||1072.2|0
1623069560000|2021-06-07 12:39:20|1072.6|1072|1072.6|1072|1072.6|1072|1072.4|1071.8|0
1623069570000|2021-06-07 12:39:30|1072.8||1072.8||1073||1072.8||0
1623069590000|2021-06-07 12:39:50|1072.6||1072.4||1072.6||1072.4||0
1623069600000|2021-06-07 12:40:00|1072.6||1072.6||1072.6||1072.6||0
1623069610000|2021-06-07 12:40:10|1072.8|1072.2|1072.8|1072.4|1073|1072.4|1072.8|1072.2|248
1623069620000|2021-06-07 12:40:20|1073|1072.6|1073|1072.4|1073.2|1072.6|1072.8|1072.4|3053
1623069630000|2021-06-07 12:40:30||1072.6||1072.6||1072.6||1072.6|0
1623069660000|2021-06-07 12:41:00|1072.8|1072.4|1072.8|1072.2|1073|1072.4|1072.2|1071.8|2395
1623069670000|2021-06-07 12:41:10||1072||1072||1072||1072|0
1623069680000|2021-06-07 12:41:20|1072.6|1071.8|1072.6|1072|1072.6|1072|1072.4|1071.8|0
1623069690000|2021-06-07 12:41:30|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1623069700000|2021-06-07 12:41:40|1072.6|1072.6|1073|1072.4|1073|1072.6|1072.6|1072.4|214
1623069710000|2021-06-07 12:41:50||1072.6||1072.6||1072.6||1072.6|250
1623069720000|2021-06-07 12:42:00|1072.8|1072.4|1072.6|1072.2|1072.8|1072.4|1072.6|1072.2|0
1623069740000|2021-06-07 12:42:20|1072.4|1072|1072.4|1072|1072.6|1072.2|1072.4|1072|1250
1623069780000|2021-06-07 12:43:00|1072|1071.8|1072.4|1071.8|1072.4|1072|1072|1071.8|1761
1623069850000|2021-06-07 12:44:10|1072.6|1072|1072.6|1072.2|1072.6|1072.2|1072.6|1072|1442
1623069860000|2021-06-07 12:44:20|1072.4|1072|1072.6|1072|1072.6|1072|1072|1071.8|4451
1623069880000|2021-06-07 12:44:40||1072.2||1072||1072.2||1072|0
1623069900000|2021-06-07 12:45:00|1072.4||1072.4||1072.4||1072.4||0
1623069910000|2021-06-07 12:45:10|1072.6||1072.6||1072.6||1072.6||0
1623069920000|2021-06-07 12:45:20|1072.4||1072.4||1072.4||1072.4||0
1623069930000|2021-06-07 12:45:30|1072.2|1071.8|1072.2|1071.8|1072.2|1071.8|1072|1071.8|309
1623069950000|2021-06-07 12:45:50|1072.4||1072.4||1072.4||1072.4||0
1623069960000|2021-06-07 12:46:00|1072.2|1072|1072.4|1072|1072.4|1072|1072.2|1072|0
1623069990000|2021-06-07 12:46:30||1072.2||1072.2||1072.2||1072.2|0
1623070010000|2021-06-07 12:46:50|1072.2|1072|1072.2|1071.8|1072.2|1072|1072.2|1071.8|360
1623070060000|2021-06-07 12:47:40|1072.6|1072.4|1071.6|1071.2|1072.6|1072.4|1071.6|1071.2|22246
1623070070000|2021-06-07 12:47:50|1071.4|1071|1071.6|1071|1071.6|1071|1071.4|1071|0
1623070080000|2021-06-07 12:48:00|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|1071.4|1071.2|0
1623070160000|2021-06-07 12:49:20|1071.6|1071.4|1072.4|1071.8|1072.4|1071.8|1071.6|1071.4|11289
1623070200000|2021-06-07 12:50:00|1072.2|1071.6|1072|1071.4|1072.2|1071.6|1071.8|1071.4|0
1623070220000|2021-06-07 12:50:20|1071.8|1071.2|1071.6|1071.2|1071.8|1071.2|1071.6|1071.2|0
1623070230000|2021-06-07 12:50:30|||||||||10
1623070260000|2021-06-07 12:51:00|1071.4||1071.4||1071.6||1071.4||0
1623070270000|2021-06-07 12:51:10|1071.6||1071.6||1071.6||1071.6||0
1623070360000|2021-06-07 12:52:40|1071.8|1071.4|1072.4|1071.8|1072.4|1071.8|1071.8|1071.4|1910
1623070370000|2021-06-07 12:52:50|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623070440000|2021-06-07 12:54:00|1072|1071.4|1072|1071.4|1072|1071.4|1072|1071.4|0
1623070510000|2021-06-07 12:55:10||1071.6||1071.6||1071.8||1071.6|950
1623070530000|2021-06-07 12:55:30|1071.8|1071.4|1071.8|1071.2|1071.8|1071.4|1071.8|1071.2|0
1623070540000|2021-06-07 12:55:40||1071.4||1071.4||1071.6||1071.4|361
1623070650000|2021-06-07 12:57:30||1071.2||1071.2||1071.2||1071.2|0
1623070660000|2021-06-07 12:57:40|1071.6|1071.4|1071.6|1071.2|1071.6|1071.4|1071.6|1071.2|0
1623070760000|2021-06-07 12:59:20||1071.4||1071.2||1071.4||1071.2|0
1623070780000|2021-06-07 12:59:40|1071.8|1071.4|1072.4|1072|1072.4|1072|1071.8|1071.4|1063
1623070790000|2021-06-07 12:59:50|1072.6||1072.6||1072.6||1072.4||0
1623070800000|2021-06-07 13:00:00|1072.8|1072.2|1072.6|1072.2|1072.8|1072.2|1072.6|1072.2|0
1623070810000|2021-06-07 13:00:10|1072.4|1072.4|1072.6|1072.4|1072.6|1072.4|1072.4|1072.4|417
1623070850000|2021-06-07 13:00:50|1072.4|1072.2|1072|1071.4|1072.4|1072.2|1072|1071.4|3749
1623070860000|2021-06-07 13:01:00|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|1072.2|1071.6|0
1623070880000|2021-06-07 13:01:20||1071.8||1071.8||1071.8||1071.8|0
1623070900000|2021-06-07 13:01:40|||||||||18
1623070930000|2021-06-07 13:02:10|1072.4|1072|1072.4|1072.2|1072.4|1072.2|1072.4|1072|730
1623070940000|2021-06-07 13:02:20|1072.6|1072.4|1072.8|1072.2|1073|1072.6|1072.6|1072.2|647
1623070950000|2021-06-07 13:02:30|1073|1072.4|1073|1072.6|1073|1072.6|1073|1072.4|0
1623070960000|2021-06-07 13:02:40||1072.4||1072.4||1072.4||1072.4|0
1623070980000|2021-06-07 13:03:00|1072.8|1072.6|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|14
1623070990000|2021-06-07 13:03:10||1072.6||1072.4||1072.6||1072.4|0
1623071000000|2021-06-07 13:03:20|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|0
1623071010000|2021-06-07 13:03:30|1072.8|1072.4|1072.8|1072.4|1073|1072.4|1072.8|1072.4|351
1623071020000|2021-06-07 13:03:40|1072.6|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|1415
1623071040000|2021-06-07 13:04:00|1072.4|1072|1072.4|1072|1072.4|1072|1072.2|1072|351
1623071070000|2021-06-07 13:04:30|1072.6||1072.4||1072.6||1072.4||0
1623071110000|2021-06-07 13:05:10|1072.6||1072.6||1072.6||1072.6||0
1623071130000|2021-06-07 13:05:30|1072.4||1072.4||1072.4||1072.4||0
1623071140000|2021-06-07 13:05:40|1072.6||1072.4||1072.6||1072.4||0
1623071180000|2021-06-07 13:06:20|1072.6||1072.6||1072.6||1072.6||0
1623071220000|2021-06-07 13:07:00|1072.4|1072.2|1072.2|1071.8|1072.4|1072.2|1072.2|1071.8|4109
1623071230000|2021-06-07 13:07:10||1072||1071.8||1072||1071.8|335
1623071240000|2021-06-07 13:07:20||1072||1072||1072||1072|0
1623071260000|2021-06-07 13:07:40|1072.4|1072.2|1072.6|1072.2|1072.6|1072.2|1072.4|1072.2|300
1623071270000|2021-06-07 13:07:50|||||||||4
1623071280000|2021-06-07 13:08:00|1072.8|1072.4|1073|1072.6|1073|1072.6|1072.8|1072.4|843
1623071300000|2021-06-07 13:08:20||1072.4||1072.4||1072.4||1072.4|0
1623071310000|2021-06-07 13:08:30||1072.6||1072.6||1072.6||1072.6|466
1623071320000|2021-06-07 13:08:40||1072.4||1072.4||1072.4||1072.4|0
1623071370000|2021-06-07 13:09:30||1072.6||1072.6||1072.6||1072.6|0
1623071400000|2021-06-07 13:10:00|1072.8|1072.4|1072.8|1072.4|1072.8|1072.4|1072.6|1072.4|380
1623071410000|2021-06-07 13:10:10|1072.6|1072.2|1072.4|1072|1072.6|1072.2|1072.4|1072|0
1623071420000|2021-06-07 13:10:20|1072.6||1072.6||1072.6||1072.6||0
1623071430000|2021-06-07 13:10:30|1072.8|1072.2|1072.8|1072.4|1072.8|1072.4|1072.8|1072.2|0
1623071440000|2021-06-07 13:10:40||1072.2||1072.2||1072.2||1072.2|0
1623071480000|2021-06-07 13:11:20|1072.6||1072.6||1072.6||1072.6||0
1623071500000|2021-06-07 13:11:40|1072.4|1072.4|1072.6|1072.2|1072.6|1072.4|1072.4|1072.2|55
1623071520000|2021-06-07 13:12:00||1072.4||1072.4||1072.4||1072.4|0
1623071530000|2021-06-07 13:12:10||1072.2||1072.2||1072.2||1072.2|0
1623071580000|2021-06-07 13:13:00|1072.8|1072.4|1072.8|1072.4|1072.8|1072.6|1072.8|1072.4|1294
1623071630000|2021-06-07 13:13:50|1072.6|1072|1072.8|1072.2|1072.8|1072.4|1072.4|1072|4689
1623071640000|2021-06-07 13:14:00|1073|1072.8|1073|1072.8|1073|1072.8|1073|1072.8|1500
1623071650000|2021-06-07 13:14:10|1073.2|1073|1073.4|1072.8|1073.6|1073|1073.2|1072.8|786
1623071700000|2021-06-07 13:15:00|1073.2|1073|1074|1073.6|1074|1073.6|1073|1073|904
1623071710000|2021-06-07 13:15:10|1074.2|1073.8|1074.2|1073.6|1074.4|1074|1073.6|1073.4|11926
1623071730000|2021-06-07 13:15:30|1074|1073.4|1074.8|1074.4|1075|1074.6|1074|1073.4|3400
1623071740000|2021-06-07 13:15:40|1075|1074.6|1075.2|1075|1075.2|1075|1075|1074.6|1520
1623071760000|2021-06-07 13:16:00|1075.6|1075.4|1075.4|1075|1075.6|1075.4|1075.4|1075|1000
1623071770000|2021-06-07 13:16:10|1075.6|1075.2|1075.6|1075|1075.6|1075.2|1075.6|1075|630
1623071830000|2021-06-07 13:17:10|1075.4|1074.8|1075.2|1074.8|1075.4|1075|1075|1074.4|6053
1623071890000|2021-06-07 13:18:10|1075|1074.6|1075|1074.8|1075|1074.8|1075|1074.6|1253
1623071900000|2021-06-07 13:18:20|1075.4|1075.2|1075.4|1075|1075.4|1075.2|1075.4|1074.8|3000
1623071910000|2021-06-07 13:18:30|1075.2|1074.8|1075|1074.4|1075.2|1074.8|1075|1074.4|519
1623071930000|2021-06-07 13:18:50|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|1074.8|1074.2|0
1623071940000|2021-06-07 13:19:00|1075||1074.8||1075||1074.8||0
1623072000000|2021-06-07 13:20:00|1074.6|1074|1074|1073.6|1074.6|1074|1073.8|1073.4|781
1623072030000|2021-06-07 13:20:30||1073.8||1073.6||1073.8||1073.6|0
1623072120000|2021-06-07 13:22:00||1073.8||1073.6||1073.8||1073.6|0
1623072130000|2021-06-07 13:22:10|1074.2|1073.8|1074|1073.6|1074.2|1073.8|1074|1073.6|542
1623072140000|2021-06-07 13:22:20|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|1074.2|1073.8|185
1623072150000|2021-06-07 13:22:30|||||||||289
1623072160000|2021-06-07 13:22:40|1074.4|1074|1074.6|1074|1074.6|1074.2|1074.4|1074|58
1623072180000|2021-06-07 13:23:00|1074.4|1073.8|1074|1073.6|1074.4|1073.8|1074|1073.6|0
1623072210000|2021-06-07 13:23:30|1073.8|1073.8|1074|1073.6|1074|1073.8|1073.8|1073.6|176
1623072220000|2021-06-07 13:23:40|1074.2|1073.8|1074.2|1073.6|1074.2|1073.8|1074.2|1073.6|0
1623072270000|2021-06-07 13:24:30||1073.8||1073.6||1073.8||1073.6|0
1623072280000|2021-06-07 13:24:40|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1074.4|1073.8|1900
1623072300000|2021-06-07 13:25:00|1074.2||1074.2||1074.2||1074.2||0
1623072330000|2021-06-07 13:25:30|1074.4|1074|1075|1074.6|1075.2|1074.8|1074.4|1074|565
1623072350000|2021-06-07 13:25:50||1074.8||1074.6||1074.8||1074.6|100
1623072360000|2021-06-07 13:26:00|1074.8||1075||1075||1074.8||0
1623072370000|2021-06-07 13:26:10|||||||||84
1623072420000|2021-06-07 13:27:00|1075.4|1074.8|1075.2|1075|1075.4|1075.2|1075.2|1074.8|541
1623072440000|2021-06-07 13:27:20|1075|1074.8|1075|1074.8|1075|1074.8|1075|1074.8|0
1623072480000|2021-06-07 13:28:00|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|1074.8|1074.6|519
1623072500000|2021-06-07 13:28:20|1074.6|1074.4|1074.8|1074.2|1074.8|1074.4|1074.6|1074.2|253
1623072510000|2021-06-07 13:28:30|||||||||140
1623072570000|2021-06-07 13:29:30|1074.6|1074|1074.2|1074|1074.6|1074|1074.2|1074|346
1623072580000|2021-06-07 13:29:40||1073.8||1074||1074||1073.8|244
1623072590000|2021-06-07 13:29:50|1074|1073.8|1074.2|1073.6|1074.2|1073.8|1074|1073.6|0
1623072600000|2021-06-07 13:30:00|1074|1073.4|1074|1073.4|1074|1073.6|1073.8|1073.4|0
1623072610000|2021-06-07 13:30:10|1073.8|1073.6|1073.8|1073.2|1073.8|1073.6|1073.8|1073.2|0
1623072630000|2021-06-07 13:30:30|1073.6||1073.6||1073.6||1073.6||0
1623072650000|2021-06-07 13:30:50||1073.4||1073.2||1073.4||1073.2|500
1623072660000|2021-06-07 13:31:00|||||||||25
1623072670000|2021-06-07 13:31:10|1073.8|1073.4|1074.8|1074.4|1074.8|1074.4|1073.8|1073.2|4353
1623072680000|2021-06-07 13:31:20|1074.6|1074.2|1074.2|1073.6|1074.6|1074.2|1074|1073.6|2129
1623072690000|2021-06-07 13:31:30|1074.4|1073.8|1074.8|1074.2|1074.8|1074.2|1074.2|1073.8|265
1623072700000|2021-06-07 13:31:40|1074.6|1074.4|1074.6|1074|1074.6|1074.4|1074.6|1074|0
1623072720000|2021-06-07 13:32:00|1074.8|1074.2|1075.6|1075.2|1075.8|1075.2|1074.8|1074.2|1500
1623072730000|2021-06-07 13:32:10|1075.4|1075|1075.4|1074.6|1075.4|1075|1075.2|1074.6|364
1623072740000|2021-06-07 13:32:20|1075.6|1074.8|1075.6|1075|1075.6|1075|1075.6|1074.8|1740
1623072760000|2021-06-07 13:32:40|1075.4|1075.2|1075.4|1074.8|1075.6|1075.2|1075.4|1074.8|0
1623072770000|2021-06-07 13:32:50|1075.6||1075.6||1075.6||1075.6||0
1623072780000|2021-06-07 13:33:00|1075.4|1075|1075.6|1074.8|1075.6|1075.2|1075.4|1074.8|236
1623072820000|2021-06-07 13:33:40|1075.4||1075.4||1075.4||1075.4||0
1623072830000|2021-06-07 13:33:50|1075.2|1074.6|1074.8|1074.2|1075.2|1074.6|1074.8|1074.2|0
1623072840000|2021-06-07 13:34:00|1074.6|1074|1074.6|1074|1074.6|1074|1074.6|1074|0
1623072850000|2021-06-07 13:34:10|1074.4|1073.8|1073.8|1073.2|1074.4|1073.8|1073.8|1073.2|0
1623072860000|2021-06-07 13:34:20||1073.4||1073.4||1073.4||1073.4|0
1623072890000|2021-06-07 13:34:50|1073.6|1073.2|1073.6|1073|1073.6|1073.2|1073.6|1073|0
1623072900000|2021-06-07 13:35:00|1073.4|1072.8|1073.2|1072.8|1073.4|1072.8|1073.2|1072.8|940
1623072910000|2021-06-07 13:35:10|1073.4|1073|1073.4|1073|1073.4|1073|1073.4|1073|0
1623072930000|2021-06-07 13:35:30|1073.6|1073.2|1074.2|1073.8|1074.2|1074|1073.6|1073.2|412
1623072940000|2021-06-07 13:35:40||1073.6||1073.4||1073.8||1073.4|0
1623072950000|2021-06-07 13:35:50||1073.6||1073.6||1073.6||1073.6|0
1623072970000|2021-06-07 13:36:10|1074.4|1073.8|1074.6|1074|1074.6|1074|1074.4|1073.8|278
1623072980000|2021-06-07 13:36:20|1074.8||1074.8||1074.8||1074.8||0
1623073000000|2021-06-07 13:36:40|1074.4|1074.2|1074.4|1074|1074.4|1074.2|1074.4|1074|0
1623073010000|2021-06-07 13:36:50||1073.8||1073.8||1073.8||1073.8|0
1623073020000|2021-06-07 13:37:00||1074||1074||1074||1074|0
1623073030000|2021-06-07 13:37:10|1074.2||1074.2||1074.2||1074.2||0
1623073050000|2021-06-07 13:37:30||1073.8||1074||1074||1073.8|0
1623073060000|2021-06-07 13:37:40|1074.4|1074.2|1074.6|1074|1074.8|1074.2|1074.4|1074|422
1623073070000|2021-06-07 13:37:50|1074.4|1073.8|1073.4|1073|1074.4|1073.8|1073.4|1073|5415
1623073080000|2021-06-07 13:38:00|1073.6|1073.2|1073.6|1073.2|1073.6|1073.2|1073.4|1073|0
1623073100000|2021-06-07 13:38:20|1073.8|1073.4|1074.6|1074.2|1074.6|1074.2|1073.8|1073.4|241
1623073110000|2021-06-07 13:38:30|1074.8|1074.4|1074.8|1074.2|1074.8|1074.4|1074.8|1074.2|0
1623073120000|2021-06-07 13:38:40|1075|1074.4|1076.4|1075.8|1076.4|1076|1075|1074.4|8071
1623073130000|2021-06-07 13:38:50|1076.6|1076|1076.4|1076|1076.8|1076.6|1076.2|1076|2154
1623073140000|2021-06-07 13:39:00|1076.2|1075.8|1076.6|1076|1076.6|1076|1075.8|1075.6|705
1623073160000|2021-06-07 13:39:20|1076.8|1076.2|1076.8|1076.2|1076.8|1076.2|1076.8|1076|1229
1623073170000|2021-06-07 13:39:30|1077|1076.4|1078.6|1078|1079|1078.4|1077|1076.4|3031
1623073190000|2021-06-07 13:39:50|1078.4|1077.6|1078.2|1077.6|1078.4|1077.8|1077.8|1077.2|844
1623073200000|2021-06-07 13:40:00||1077.8||1077.6||1077.8||1077.6|0
1623073210000|2021-06-07 13:40:10|1078.4|1077.8|1078.6|1078|1078.8|1078.2|1078.4|1077.8|5300
1623073230000|2021-06-07 13:40:30||1078.2||1078.2||1078.2||1078.2|0
1623073240000|2021-06-07 13:40:40|1079|1078.4|1079.4|1078.6|1079.6|1078.8|1078.8|1078.2|3497
1623073270000|2021-06-07 13:41:10|1079||1079||1079||1079||0
1623073290000|2021-06-07 13:41:30|1079.4|1078.8|1079.6|1078.8|1079.6|1078.8|1079|1078.8|2000
1623073300000|2021-06-07 13:41:40|1079.4|1078.6|1078.8|1078.2|1079.4|1078.6|1078.6|1078.2|464
1623073310000|2021-06-07 13:41:50|1079|1078.4|1078.8|1078.4|1079|1078.4|1078.8|1078.4|0
1623073320000|2021-06-07 13:42:00|1078.6|1078.2|1078.4|1078|1078.6|1078.2|1078|1077.4|112
1623073330000|2021-06-07 13:42:10|1077.6|1077.4|1078.4|1077.8|1078.4|1077.8|1077.6|1077.2|13200
1623073340000|2021-06-07 13:42:20|1078.2|1077.6|1077.4|1076.6|1078.2|1077.6|1077.4|1076.6|1460
1623073350000|2021-06-07 13:42:30|1077.2|1076.8|1077|1076.4|1077.2|1076.8|1077|1076.2|3420
1623073360000|2021-06-07 13:42:40|1077.2|1076.6|1077.4|1076.6|1077.6|1077|1077.2|1076.6|443
1623073370000|2021-06-07 13:42:50|1077.6|1077|1077.6|1077.2|1077.6|1077.2|1077.6|1077|0
1623073380000|2021-06-07 13:43:00|||||||||15
1623073390000|2021-06-07 13:43:10|1077.8||1077.8||1077.8||1077.8||0
1623073400000|2021-06-07 13:43:20|1077.6|1077|1077.4|1077|1077.6|1077.2|1077.2|1077|169
1623073410000|2021-06-07 13:43:30|1077.6|1077.2|1078|1077.6|1078|1077.6|1077.6|1077.2|2040
1623073420000|2021-06-07 13:43:40|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.8|0
1623073430000|2021-06-07 13:43:50|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|1078.2|1077.6|0
1623073460000|2021-06-07 13:44:20|1078|1077.4|1077.6|1077.2|1078|1077.4|1077.4|1077|18
1623073470000|2021-06-07 13:44:30|1077.4|1077|1077.4|1077|1077.4|1077|1077.2|1077|324
1623073480000|2021-06-07 13:44:40|1077.6||1077.4||1077.6||1077.4||0
1623073500000|2021-06-07 13:45:00|1077.2|1076.8|1077.4|1076.8|1077.4|1076.8|1077.2|1076.8|332
1623073510000|2021-06-07 13:45:10||1077||1077||1077||1077|0
1623073540000|2021-06-07 13:45:40|1077.2|1076.8|1077.2|1076.8|1077.4|1076.8|1077|1076.8|46
1623073550000|2021-06-07 13:45:50|1077|1076.6|1077|1076.4|1077|1076.6|1076.8|1076.4|1
1623073560000|2021-06-07 13:46:00|1076.8|1076.2|1076.6|1076.2|1076.8|1076.4|1076.4|1076.2|330
1623073570000|2021-06-07 13:46:10|1076.8||1076.6||1076.8||1076.6||0
1623073580000|2021-06-07 13:46:20|||||||||22
1623073600000|2021-06-07 13:46:40|1076.8|1076.4|1077.4|1076.8|1078.2|1077.6|1076.8|1076.4|4053
1623073610000|2021-06-07 13:46:50||1076.6||1076.6||1076.8||1076.4|0
1623073640000|2021-06-07 13:47:20|1077.2|1077|1077.4|1076.8|1077.6|1077|1077.2|1076.6|277
1623073670000|2021-06-07 13:47:50|1077.2|1076.6|1077.2|1076.6|1077.2|1076.6|1077|1076.6|465
1623073690000|2021-06-07 13:48:10|1077.4|1076.8|1078|1077.2|1078|1077.2|1077.2|1076.8|0
1623073700000|2021-06-07 13:48:20|1077.8||1077.8||1077.8||1077.8||0
1623073720000|2021-06-07 13:48:40|1078|1077.4|1078.2|1077.6|1078.4|1077.8|1078|1077.4|1000
1623073730000|2021-06-07 13:48:50|1078||1078||1078||1078||0
1623073740000|2021-06-07 13:49:00|1077.8|1077.4|1077.8|1077.4|1078|1077.4|1077.6|1077.4|579
1623073750000|2021-06-07 13:49:10|1078|1077.6|1078|1077.6|1078|1077.6|1077.8|1077.4|2212
1623073760000|2021-06-07 13:49:20|1078.2|1077.8|1078.6|1077.8|1078.6|1077.8|1078.2|1077.8|512
1623073790000|2021-06-07 13:49:50|1078.4|1077.6|1078.2|1077.6|1078.4|1077.6|1078.2|1077.6|0
1623073800000|2021-06-07 13:50:00|1078|1077.4|1077.8|1077.4|1078|1077.4|1077.6|1077.2|644
1623073810000|2021-06-07 13:50:10|1078||1077.6||1078||1077.6||0
1623073820000|2021-06-07 13:50:20||1077.2||1077.2||1077.2||1077.2|0
1623073850000|2021-06-07 13:50:50||1077||1077.2||1077.2||1077|0
1623073860000|2021-06-07 13:51:00|1077.8|1077.4|1078.4|1077.8|1078.4|1077.8|1077.8|1077.4|459
1623073890000|2021-06-07 13:51:30|1078.2||1078.4||1078.4||1078.2||0
1623073900000|2021-06-07 13:51:40|1078.2||1078.2||1078.2||1078.2||0
1623073910000|2021-06-07 13:51:50|1078.4|1078|1079|1078.8|1079|1078.8|1078.4|1078|1334
1623073920000|2021-06-07 13:52:00|1079.4|1079|1079.6|1078.8|1079.8|1079|1079.4|1078.8|1000
1623073930000|2021-06-07 13:52:10|1079.4|1079|1079.2|1078.6|1079.4|1079|1079|1078.6|750
1623073940000|2021-06-07 13:52:20|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|1079.4|1078.8|0
1623073950000|2021-06-07 13:52:30|1079.6|1079|1080|1079.2|1080|1079.2|1079.6|1079|475
1623073970000|2021-06-07 13:52:50||1079.4||1079.4||1079.6||1079.4|50
1623073980000|2021-06-07 13:53:00|1079.8|1079.2|1079.2|1078.6|1079.8|1079.2|1079.2|1078.6|2994
1623073990000|2021-06-07 13:53:10|1079||1079||1079.2||1079||0
1623074000000|2021-06-07 13:53:20|1079.2||1079.2||1079.2||1079.2||200
1623074010000|2021-06-07 13:53:30|1079|1078.8|1079|1078.6|1079|1078.8|1079|1078.6|0
1623074030000|2021-06-07 13:53:50||1078.8||1078.8||1078.8||1078.8|326
1623074040000|2021-06-07 13:54:00|||||||||25
1623074050000|2021-06-07 13:54:10|1079.4|1079|1079.4|1079|1079.4|1079|1079.4|1079|0
1623074070000|2021-06-07 13:54:30|1079.6||1079.6||1079.6||1079.6||0
1623074080000|2021-06-07 13:54:40|1079.8|1079.2|1080|1079.4|1080|1079.4|1079.8|1079.2|250
1623074090000|2021-06-07 13:54:50|1079.8|1079.2|1079.8|1079.4|1079.8|1079.4|1079.8|1079.2|0
1623074100000|2021-06-07 13:55:00|1080||1080||1080||1080||0
1623074110000|2021-06-07 13:55:10||1079.6||1079.4||1079.6||1079.4|75
1623074150000|2021-06-07 13:55:50|1079.8|1079.2|1079.8|1079.2|1079.8|1079.4|1079.8|1079.2|0
1623074160000|2021-06-07 13:56:00|1080|1079.4|1080.8|1080.4|1081.2|1080.8|1080|1079.4|5891
1623074170000|2021-06-07 13:56:10|1080.6||1080.6||1080.6||1080.6||0
1623074180000|2021-06-07 13:56:20|1080.4|1080.2|1080|1079.6|1080.4|1080.2|1080|1079.6|777
1623074190000|2021-06-07 13:56:30|1080.2|1079.8|1080.4|1079.8|1080.6|1080|1080|1079.8|574
1623074200000|2021-06-07 13:56:40|1080.2|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1623074210000|2021-06-07 13:56:50|1080.4|1079.8|1081|1080.4|1081|1080.4|1080.4|1079.8|0
1623074230000|2021-06-07 13:57:10|1081.2||1081.4||1081.4||1081.2||0
1623074240000|2021-06-07 13:57:20|1081.2||1081.2||1081.2||1081.2||0
1623074270000|2021-06-07 13:57:50||1080.6||1080.6||1080.6||1080.6|150
1623074280000|2021-06-07 13:58:00||1080.8||1081||1081||1080.8|0
1623074290000|2021-06-07 13:58:10|1081|1080.8|1081|1080.6|1081|1080.8|1081|1080.6|39
1623074300000|2021-06-07 13:58:20|1080.8|1080.4|1080.2|1080|1080.8|1080.4|1080.2|1079.8|537
1623074310000|2021-06-07 13:58:30|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|327
1623074320000|2021-06-07 13:58:40|1080.4|1079.8|1080.2|1079.6|1080.4|1079.8|1080.2|1079.6|0
1623074330000|2021-06-07 13:58:50|1080|1079.4|1079.8|1079.4|1080|1079.4|1079.8|1079.4|0
1623074340000|2021-06-07 13:59:00|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079.2|0
1623074350000|2021-06-07 13:59:10|1080|1079|1080|1079.2|1080|1079.2|1080|1079|0
1623074360000|2021-06-07 13:59:20|1079.8|1079|1079.6|1079|1079.8|1079.2|1079.6|1079|1200
1623074370000|2021-06-07 13:59:30|1079.4|1078.8|1079.2|1078.6|1079.6|1079|1079|1078.6|0
1623074380000|2021-06-07 13:59:40|1078.8|1078.4|1079.2|1078.6|1079.2|1078.6|1078.8|1078.4|218
1623074390000|2021-06-07 13:59:50|1079.4|1078.8|1079.6|1079|1079.6|1079|1079.4|1078.8|0
1623074400000|2021-06-07 14:00:00|1079.8|1079.2|1079.8|1079|1079.8|1079.2|1079.6|1078.8|250
1623074410000|2021-06-07 14:00:10|1079.6|1078.8|1079.6|1078.8|1079.6|1078.8|1079.6|1078.6|0
1623074420000|2021-06-07 14:00:20||1079||1079||1079||1079|0
1623074440000|2021-06-07 14:00:40|1079.4|1078.6|1079.2|1078.4|1079.4|1078.6|1078.6|1077.8|2227
1623074450000|2021-06-07 14:00:50|1078.8|1078.2|1078.8|1078|1078.8|1078.2|1078.6|1078|0
1623074460000|2021-06-07 14:01:00|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|0
1623074470000|2021-06-07 14:01:10||1078.2||1078.2||1078.2||1078.2|0
1623074490000|2021-06-07 14:01:30|1078.4|1078|1078.2|1077.6|1078.4|1078|1078|1077.4|1326
1623074520000|2021-06-07 14:02:00|1078|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1623074530000|2021-06-07 14:02:10||1077.6||1077.6||1077.6||1077.6|0
1623074540000|2021-06-07 14:02:20|1078.2|1077.8|1078.4|1077.6|1078.6|1078|1078.2|1077.6|249
1623074560000|2021-06-07 14:02:40||1077.8||1078||1078||1077.8|0
1623074570000|2021-06-07 14:02:50|1078.6|1078.2|1078.4|1077.6|1078.6|1078.2|1078.4|1077.6|2837
1623074580000|2021-06-07 14:03:00|1078.6|1077.8|1079.6|1078.8|1079.6|1078.8|1078.6|1077.8|3606
1623074590000|2021-06-07 14:03:10||1078.6||1078.8||1078.8||1078.6|0
1623074600000|2021-06-07 14:03:20|1079.4|1078.6|1079|1078.4|1079.4|1078.6|1078.8|1078.4|335
1623074620000|2021-06-07 14:03:40|1078.8|1078.2|1078.8|1078.2|1078.8|1078.2|1078.6|1078.2|0
1623074630000|2021-06-07 14:03:50|1079|1078.4|1079.2|1078.6|1079.2|1078.6|1079|1078.4|624
1623074640000|2021-06-07 14:04:00||1078.4||1078.4||1078.4||1078.4|0
1623074650000|2021-06-07 14:04:10|1079.4|1078.6|1079.6|1079|1079.6|1079|1079.4|1078.6|2
1623074680000|2021-06-07 14:04:40|1079.4|1078.8|1079.6|1078.8|1079.8|1078.8|1079.4|1078.6|0
1623074710000|2021-06-07 14:05:10|1079.8|1079|1079.8|1079.2|1079.8|1079.2|1079.8|1079|0
1623074760000|2021-06-07 14:06:00|1080|1079.4|1080|1079.6|1080|1079.6|1080|1079.4|286
1623074790000|2021-06-07 14:06:30|1080.2|1079.8|1080.6|1080|1080.6|1080.4|1080.2|1079.8|1661
1623074800000|2021-06-07 14:06:40||1080.2||1080.2||1080.2||1080.2|0
1623074810000|2021-06-07 14:06:50|1080.4|1080|1080.4|1079.8|1080.6|1080|1080.2|1079.6|1859
1623074820000|2021-06-07 14:07:00|1080.6|1080|1081.4|1081|1081.6|1081|1080.6|1080|1139
1623074830000|2021-06-07 14:07:10|1081.2|1080.8|1081.2|1080.8|1081.2|1080.8|1081|1080.8|834
1623074860000|2021-06-07 14:07:40|1081|1080.6|1080.8|1080.2|1081|1080.6|1080.6|1080.2|871
1623074900000|2021-06-07 14:08:20|1080.6||1080.6||1080.6||1080.6||0
1623074910000|2021-06-07 14:08:30|1080.4|1079.8|1080.4|1080.2|1080.8|1080.2|1080.4|1079.8|74
1623074930000|2021-06-07 14:08:50|1080.6|1080.4|1080.8|1080.4|1080.8|1080.4|1080.6|1080|849
1623074960000|2021-06-07 14:09:20|1081|1080.6|1081.6|1081|1081.6|1081.4|1081|1080.6|550
1623074970000|2021-06-07 14:09:30|1081.8|1081.2|1081.8|1081.6|1081.8|1081.6|1081.6|1081.2|1030
1623074980000|2021-06-07 14:09:40|1082|1081.8|1082.4|1082|1082.6|1082|1082|1081.8|1639
1623074990000|2021-06-07 14:09:50|1082.2|1081.8|1082|1081.6|1082.2|1081.8|1081.8|1081.6|692
1623075000000|2021-06-07 14:10:00|1082.2|1081.4|1082|1081.4|1082.4|1081.4|1082|1081.2|0
1623075010000|2021-06-07 14:10:10||1081.2||1081.2||1081.2||1081.2|0
1623075020000|2021-06-07 14:10:20||1081.4||1081.4||1081.4||1081.4|0
1623075030000|2021-06-07 14:10:30|1082.2||1082.2||1082.2||1082.2||0
1623075040000|2021-06-07 14:10:40|1082.4|1081.6|1083.4|1082.8|1083.4|1082.8|1082.4|1081.6|1546
1623075050000|2021-06-07 14:10:50|1083.2|1082.6|1083.2|1082.4|1083.2|1082.6|1083.2|1082.4|0
1623075060000|2021-06-07 14:11:00|1082.4|1082.2|1083.4|1082.6|1083.6|1083|1082.4|1082.2|2000
1623075070000|2021-06-07 14:11:10|1083.2||1083.2||1083.2||1083.2||40
1623075120000|2021-06-07 14:12:00|1083|1082.4|1082.6|1081.8|1083.2|1082.4|1082.4|1081.8|0
1623075130000|2021-06-07 14:12:10|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|0
1623075140000|2021-06-07 14:12:20|1082.6|1082|1082.6|1082.2|1082.6|1082.4|1082.6|1082|450
1623075160000|2021-06-07 14:12:40|1082.8|1082.4|1083|1082.4|1083.2|1082.6|1082.8|1082.4|212
1623075170000|2021-06-07 14:12:50|1083.2|1082.6|1083.2|1082.4|1083.2|1082.6|1083.2|1082.4|356
1623075180000|2021-06-07 14:13:00|1083|1082.6|1083.2|1082.6|1083.2|1082.6|1083|1082.4|0
1623075190000|2021-06-07 14:13:10|1083.4|1082.8|1083.8|1083.2|1083.8|1083.2|1083.4|1082.8|212
1623075210000|2021-06-07 14:13:30|1083.6|1083|1081.4|1080.8|1083.6|1083|1081.2|1080.6|8050
1623075220000|2021-06-07 14:13:40|1080.8|1080.6|1081.2|1080.4|1081.4|1080.8|1080.2|1079.4|6051
1623075240000|2021-06-07 14:14:00|1081|1080.2|1080.6|1080|1081|1080.2|1080.6|1080|0
1623075250000|2021-06-07 14:14:10|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080.2|310
1623075260000|2021-06-07 14:14:20|1080.8|1080.2|1081|1080.4|1081|1080.4|1080.8|1080|0
1623075280000|2021-06-07 14:14:40||1080.2||1080.2||1080.2||1080.2|0
1623075290000|2021-06-07 14:14:50||1080.4||1080.4||1080.4||1080.4|0
1623075320000|2021-06-07 14:15:20|1080.8|1080.2|1080.4|1080|1080.8|1080.2|1080.4|1080|49
1623075330000|2021-06-07 14:15:30|1080.6|1079.8|1080.4|1079.8|1080.6|1079.8|1080.2|1079.8|0
1623075340000|2021-06-07 14:15:40|1080.6|1080|1080.6|1080|1080.6|1080.2|1080.6|1079.8|270
1623075370000|2021-06-07 14:16:10|1080.8|1080.2|1080.6|1080.4|1080.8|1080.4|1080.6|1080.2|2
1623075390000|2021-06-07 14:16:30|1080.4|1080.2|1080.4|1080|1080.4|1080.2|1080.4|1080|262
1623075400000|2021-06-07 14:16:40|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080|0
1623075410000|2021-06-07 14:16:50|1080.4|1080.4|1081.4|1080.8|1081.4|1080.8|1080.2|1079.8|6149
1623075420000|2021-06-07 14:17:00|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.4|1080.8|0
1623075440000|2021-06-07 14:17:20|1081.2||1081.4||1081.4||1081.2||0
1623075480000|2021-06-07 14:18:00|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081|1080.2|0
1623075500000|2021-06-07 14:18:20|1081|1080.2|1080.6|1080|1081|1080.2|1080.2|1079.8|264
1623075510000|2021-06-07 14:18:30|1080.4||1080.6||1080.6||1080.2||257
1623075520000|2021-06-07 14:18:40|1080.8|1080.2|1081.2|1080.6|1081.2|1080.6|1080.6|1080.2|1381
1623075550000|2021-06-07 14:19:10|1081|1080|1080.4|1080|1081|1080.2|1080.2|1079.6|6782
1623075560000|2021-06-07 14:19:20|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|1080.6|1080.2|0
1623075580000|2021-06-07 14:19:40|1080.4|1080|1079.8|1079.4|1080.4|1080|1079.4|1078.8|1399
1623075590000|2021-06-07 14:19:50|1080|1079.6|1080|1079.2|1080.4|1079.6|1080|1079.2|196
1623075610000|2021-06-07 14:20:10|1079.8|1079|1079.4|1078.8|1079.8|1079.2|1079.2|1078.4|1749
1623075660000|2021-06-07 14:21:00|1079.6|1079|1079.2|1078.6|1079.6|1079.2|1079|1078.4|1375
1623075700000|2021-06-07 14:21:40|1079.4|1078.8|1079.6|1079|1079.8|1079.2|1079.4|1078.8|1007
1623075710000|2021-06-07 14:21:50|1079.4|1079.2|1079|1078.4|1079.4|1079.2|1079|1078.4|3471
1623075720000|2021-06-07 14:22:00|1078.8||1079||1079||1078.8||0
1623075760000|2021-06-07 14:22:40|1078.8|1078|1078.6|1078|1079|1078|1078.6|1078|711
1623075770000|2021-06-07 14:22:50|1078.4||1078.4||1078.4||1078.4||0
1623075790000|2021-06-07 14:23:10|1078.6|1078.2|1078.6|1078|1078.8|1078.2|1078.4|1078|0
1623075800000|2021-06-07 14:23:20|1078.4||1078.4||1078.4||1078.4||0
1623075810000|2021-06-07 14:23:30|1078.2||1078.2||1078.2||1078.2||513
1623075820000|2021-06-07 14:23:40|1078.4|1078.2|1079.4|1078.8|1079.4|1078.8|1078.4|1078.2|1492
1623075830000|2021-06-07 14:23:50|1079.6||1079.4||1079.6||1079.4||0
1623075840000|2021-06-07 14:24:00||1079||1079||1079||1079|0
1623075850000|2021-06-07 14:24:10|||||||||214
1623075860000|2021-06-07 14:24:20|1079.2|1078.8|1079.4|1078.6|1079.4|1079|1079|1078.6|422
1623075870000|2021-06-07 14:24:30||1078.8||1078.8||1078.8||1078.8|0
1623075880000|2021-06-07 14:24:40|1079.6|1079|1080|1079.4|1080|1079.4|1079.6|1079|490
1623075890000|2021-06-07 14:24:50|1080.2|1079.6|1080.2|1079.4|1080.4|1079.6|1080.2|1079.4|0
1623075900000|2021-06-07 14:25:00|1080|1079.2|1079.8|1079.2|1080|1079.2|1079.8|1079|0
1623075930000|2021-06-07 14:25:30|1079.6|1079|1079.4|1079|1079.6|1079|1079.4|1078.8|471
1623075940000|2021-06-07 14:25:40|1079.2||1079.4||1079.4||1079.2||0
1623075960000|2021-06-07 14:26:00|1079.2|1078.8|1079.4|1079|1079.4|1079|1079.2|1078.6|250
1623075980000|2021-06-07 14:26:20|1079.2|1078.8|1079.2|1078.6|1079.2|1078.8|1079|1078.6|279
1623076000000|2021-06-07 14:26:40||1078.4||1078.4||1078.4||1078.4|0
1623076020000|2021-06-07 14:27:00|1079||1078.6||1079||1078.6||0
1623076030000|2021-06-07 14:27:10|1078.8||1078.6||1078.8||1078.6||0
1623076040000|2021-06-07 14:27:20|1078.4|1078|1078.4|1078|1078.4|1078|1078.2|1078|22
1623076050000|2021-06-07 14:27:30|1078.2||1078.2||1078.2||1078.2||0
1623076070000|2021-06-07 14:27:50|1078|1077.8|1078|1077.4|1078.2|1077.8|1078|1077.4|790
1623076110000|2021-06-07 14:28:30|1078.2|1077.6|1079|1078.2|1079|1078.4|1078.2|1077.6|1489
1623076120000|2021-06-07 14:28:40|1078.8|1078.4|1078.8|1078|1078.8|1078.4|1078.8|1078|0
1623076130000|2021-06-07 14:28:50||1078.2||1078.2||1078.2||1078.2|0
1623076170000|2021-06-07 14:29:30|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.8|1078.2|464
1623076180000|2021-06-07 14:29:40|1078.6|1078|1078.6|1077.8|1078.6|1078|1078.6|1077.8|0
1623076190000|2021-06-07 14:29:50||1078||1078||1078||1078|0
1623076200000|2021-06-07 14:30:00|1078.4|1078.2|1078.6|1078.2|1078.8|1078.2|1078.4|1078.2|0
1623076210000|2021-06-07 14:30:10|1078.8||1078.8||1078.8||1078.8||0
1623076220000|2021-06-07 14:30:20|1078.6|1078|1078.2|1077.6|1078.6|1078|1078|1077.4|733
1623076260000|2021-06-07 14:31:00|1078||1078||1078||1077.8||20
1623076270000|2021-06-07 14:31:10|1078.2|1077.8|1078.4|1077.8|1078.4|1077.8|1078.2|1077.6|961
1623076300000|2021-06-07 14:31:40|1078.6|1078|1078.6|1078.2|1078.6|1078.2|1078.6|1078|517
1623076330000|2021-06-07 14:32:10|1078.8|1078.4|1079|1078.4|1079|1078.6|1078.8|1078.4|205
1623076350000|2021-06-07 14:32:30|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|0
1623076380000|2021-06-07 14:33:00|1078.4|1078.4|1078.6|1078|1078.6|1078.4|1078.4|1078|100
1623076390000|2021-06-07 14:33:10|1078.4||1078.4||1078.4||1078.2||17
1623076430000|2021-06-07 14:33:50|1078.2|1077.8|1078|1077.6|1078.2|1077.8|1078|1077.4|348
1623076440000|2021-06-07 14:34:00|1077.8|1077.4|1078|1077.6|1078|1077.8|1077.8|1077.4|227
1623076480000|2021-06-07 14:34:40||1077.4||1077.6||1077.6||1077.4|0
1623076500000|2021-06-07 14:35:00|1078.2|1077.8|1078.6|1078|1078.6|1078.2|1078.2|1077.8|189
1623076520000|2021-06-07 14:35:20|1078.4||1078.6||1078.6||1078.4||0
1623076550000|2021-06-07 14:35:50|1078.4|1077.8|1078.4|1077.8|1078.4|1078|1078.2|1077.8|218
1623076580000|2021-06-07 14:36:20|1078.6|1078|1079.4|1078.8|1079.4|1079|1078.6|1078|1123
1623076590000|2021-06-07 14:36:30|1079.2||1079.2||1079.2||1079.2||22
1623076600000|2021-06-07 14:36:40|1079.4|1079|1079.8|1079.4|1079.8|1079.4|1079.4|1079|746
1623076610000|2021-06-07 14:36:50|1080|1079.6|1080.2|1079.6|1080.2|1079.6|1080|1079.6|0
1623076620000|2021-06-07 14:37:00|1080.4|1079.8|1081.2|1080.8|1081.2|1080.8|1080.4|1079.8|2
1623076630000|2021-06-07 14:37:10|1081.4|1081|1081.2|1080.6|1081.4|1081|1081|1080.6|254
1623076640000|2021-06-07 14:37:20|1081.4|1080.8|1081.8|1081.2|1082.4|1082|1081.4|1080.8|4752
1623076650000|2021-06-07 14:37:30|1081.6|1081|1081.4|1081.2|1081.6|1081.2|1081.4|1080.8|0
1623076660000|2021-06-07 14:37:40|1081.2|1080.8|1080.8|1080.4|1081.4|1080.8|1080.4|1080.2|4525
1623076670000|2021-06-07 14:37:50|1080.4|1080.2|1080.6|1080.2|1080.8|1080.2|1080|1079.6|6358
1623076680000|2021-06-07 14:38:00|1080.8|1080.4|1081.4|1080.8|1081.4|1080.8|1080.8|1080.4|809
1623076690000|2021-06-07 14:38:10|1081.6|1081|1081.8|1081.2|1081.8|1081.2|1081|1080.8|4661
1623076710000|2021-06-07 14:38:30|1081.6|1081|1081.6|1081|1081.6|1081|1081.4|1081|0
1623076720000|2021-06-07 14:38:40|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|1000
1623076740000|2021-06-07 14:39:00||1081.2||1081.2||1081.2||1081.2|0
1623076750000|2021-06-07 14:39:10||1081.4||1081||1081.4||1081|161
1623076760000|2021-06-07 14:39:20|1081.8|1081.2|1081.8|1081.6|1081.8|1081.6|1081.8|1081.2|3084
1623076770000|2021-06-07 14:39:30|1082|1081.4|1082.2|1081.6|1082.2|1081.8|1082|1081.4|976
1623076780000|2021-06-07 14:39:40|||||||||12
1623076820000|2021-06-07 14:40:20|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.8|1081.4|0
1623076830000|2021-06-07 14:40:30|1082|1081.2|1081.6|1081|1082|1081.2|1081.6|1081|20
1623076840000|2021-06-07 14:40:40|1081.8|1081.4|1081.4|1081|1081.8|1081.4|1081.4|1081|18
1623076850000|2021-06-07 14:40:50|1081.6|1081.2|1081.6|1081.2|1081.6|1081.2|1081.6|1081|0
1623076860000|2021-06-07 14:41:00|1081.8|1081.4|1082.2|1081.6|1082.2|1081.6|1081.8|1081.4|2
1623076870000|2021-06-07 14:41:10|1082||1082||1082||1082||0
1623076910000|2021-06-07 14:41:50|1081.8|1081.2|1081.8|1081.2|1082|1081.4|1081.6|1081.2|60
1623076920000|2021-06-07 14:42:00|1081.6|1081.4|1081.6|1081.4|1081.8|1081.4|1081.6|1081.4|0
1623076930000|2021-06-07 14:42:10|1081.4|1081.2|1081.6|1081|1081.6|1081.2|1081.4|1081|100
1623076950000|2021-06-07 14:42:30|1081.4|1080.8|1081.6|1081.2|1081.6|1081.2|1081.4|1080.8|467
1623077000000|2021-06-07 14:43:20|1081.4||1081.6||1081.6||1081.4||0
1623077010000|2021-06-07 14:43:30|1081.4||1081.6||1081.6||1081.4||148
1623077040000|2021-06-07 14:44:00|1081.8|1081.4|1082.6|1082|1082.6|1082|1081.8|1081.4|2087
1623077050000|2021-06-07 14:44:10|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1623077070000|2021-06-07 14:44:30|1082.6|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1082|231
1623077080000|2021-06-07 14:44:40|1082.8|1082.2|1082.8|1082.2|1083|1082.4|1082.8|1082.2|0
1623077090000|2021-06-07 14:44:50|1082.6|1082|1082.4|1082|1082.6|1082|1082.4|1082|913
1623077100000|2021-06-07 14:45:00|1082.6|1082.2|1082.8|1082.2|1082.8|1082.4|1082.6|1082.2|287
1623077110000|2021-06-07 14:45:10||1082||1082||1082||1082|0
1623077120000|2021-06-07 14:45:20|1082.6|1082.2|1082.4|1081.8|1082.6|1082.2|1082.2|1081.6|306
1623077130000|2021-06-07 14:45:30|1082.2||1082.2||1082.2||1082.2||0
1623077140000|2021-06-07 14:45:40|1082|1081.6|1082|1081.4|1082|1081.6|1082|1081.4|198
1623077150000|2021-06-07 14:45:50|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|1082.2|1081.6|0
1623077160000|2021-06-07 14:46:00|1082.4|1081.8|1082.4|1082|1082.4|1082|1082.4|1081.8|0
1623077170000|2021-06-07 14:46:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|27
1623077180000|2021-06-07 14:46:20|1082||1082||1082||1082||0
1623077210000|2021-06-07 14:46:50||1081.4||1081.4||1081.4||1081.4|0
1623077220000|2021-06-07 14:47:00|1081.8|1081.6|1081.4|1080.8|1081.8|1081.6|1081.4|1080.8|836
1623077230000|2021-06-07 14:47:10|1081.6|1081|1082.4|1082|1082.4|1082|1081.6|1081|1455
1623077240000|2021-06-07 14:47:20|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082|1081.6|2708
1623077250000|2021-06-07 14:47:30|1082||1082||1082||1082||0
1623077260000|2021-06-07 14:47:40|1082.2||1082.2||1082.2||1082.2||0
1623077280000|2021-06-07 14:48:00|1082||1082||1082||1082||0
1623077310000|2021-06-07 14:48:30||1081.8||1081.8||1081.8||1081.8|0
1623077340000|2021-06-07 14:49:00|1081.8|1081.6|1082|1081.4|1082|1081.6|1081.8|1081.4|473
1623077360000|2021-06-07 14:49:20|1081.8|1081.2|1081.2|1080.6|1081.8|1081.2|1081.2|1080.6|23
1623077370000|2021-06-07 14:49:30|1081|1080.8|1081.2|1081|1081.2|1081|1081|1080.6|0
1623077380000|2021-06-07 14:49:40|1081|1080.6|1081.2|1080.8|1081.2|1080.8|1081|1080.4|46
1623077410000|2021-06-07 14:50:10|1081|1080.6|1081|1080.4|1081|1080.6|1080.8|1080.4|43
1623077420000|2021-06-07 14:50:20||1080.6||1080.6||1080.6||1080.6|0
1623077460000|2021-06-07 14:51:00|1081.2|1080.8|1081.2|1080.6|1081.2|1081|1081.2|1080.6|396
1623077470000|2021-06-07 14:51:10|1081|1080.2|1080.8|1080.4|1081|1080.4|1080.6|1080|4227
1623077490000|2021-06-07 14:51:30|1081|1080.6|1081.2|1080.8|1081.2|1081|1081|1080.6|637
1623077500000|2021-06-07 14:51:40|1081.4|1081|1081.8|1081.2|1081.8|1081.2|1081.4|1081|113
1623077510000|2021-06-07 14:51:50|1082|1081.4|1081.8|1081.4|1082|1081.6|1081.8|1081.4|533
1623077520000|2021-06-07 14:52:00||1081.2||1081.2||1081.2||1081.2|0
1623077530000|2021-06-07 14:52:10|1081.6|1081|1081|1080.4|1081.6|1081|1081|1080.4|362
1623077540000|2021-06-07 14:52:20|1081.2|1080.6|1081.4|1081|1081.4|1081|1081.2|1080.6|750
1623077550000|2021-06-07 14:52:30|1081.6|1081.2|1081.6|1081|1081.6|1081.2|1081.6|1081|0
1623077560000|2021-06-07 14:52:40||1081.2||1081||1081.2||1081|0
1623077570000|2021-06-07 14:52:50||1081.2||1081.2||1081.2||1081.2|0
1623077580000|2021-06-07 14:53:00||1081||1081||1081||1081|0
1623077600000|2021-06-07 14:53:20|1081.4|1080.6|1081.2|1080.8|1081.4|1080.8|1081|1080.4|233
1623077610000|2021-06-07 14:53:30|||||||||87
1623077620000|2021-06-07 14:53:40|1081.4|1081|1081.8|1081|1081.8|1081.2|1081.4|1081|0
1623077630000|2021-06-07 14:53:50||1081.2||1081.2||1081.2||1081.2|200
1623077640000|2021-06-07 14:54:00|1081.6|1081|1081.4|1081|1081.6|1081|1081.4|1081|0
1623077660000|2021-06-07 14:54:20||1081.2||1081.2||1081.2||1081|250
1623077670000|2021-06-07 14:54:30|1081.6|1081.4|1081.6|1081.2|1081.8|1081.4|1081.6|1081.2|559
1623077720000|2021-06-07 14:55:20|1081.8|1081.4|1082.2|1081.6|1082.4|1081.8|1081.8|1081.4|804
1623077740000|2021-06-07 14:55:40|1082.4|1081.8|1082.2|1081.8|1082.6|1082.2|1082.2|1081.8|1966
1623077750000|2021-06-07 14:55:50|1082.4|1082|1082.4|1081.8|1082.4|1082|1082.4|1081.8|365
1623077760000|2021-06-07 14:56:00|1082.2||1082.2||1082.2||1082.2||0
1623077780000|2021-06-07 14:56:20|1082|1081.4|1081.8|1081|1082|1081.4|1081.6|1081|4045
1623077790000|2021-06-07 14:56:30||1081.2||1081.2||1081.2||1081.2|0
1623077810000|2021-06-07 14:56:50|1081.6|1081|1081.4|1080.8|1081.6|1081|1081.2|1080.6|44
1623077840000|2021-06-07 14:57:20|1081.6|1081|1081.8|1081.2|1081.8|1081.4|1081.6|1081|1261
1623077850000|2021-06-07 14:57:30|1082|1081.4|1082.2|1081.6|1082.2|1081.8|1082|1081.4|1412
1623077860000|2021-06-07 14:57:40|1082|1081.4|1082|1081.4|1082|1081.4|1082|1081.4|0
1623077870000|2021-06-07 14:57:50|1081.8|1081.2|1082|1081.4|1082|1081.4|1081.6|1081.2|250
1623077890000|2021-06-07 14:58:10||1081.6||1081.6||1081.6||1081.6|0
1623077900000|2021-06-07 14:58:20|1081.8|1081|1081.8|1081.4|1082|1081.6|1081.6|1080.8|6046
1623077910000|2021-06-07 14:58:30|1082|1081.6|1082.2|1081.6|1082.2|1082|1082|1081.6|1808
1623077920000|2021-06-07 14:58:40|1082|1081.8|1082.2|1081.6|1082.2|1082|1081.8|1081.4|1085
1623077930000|2021-06-07 14:58:50|1082|1081.4|1081.8|1081.4|1082|1081.4|1081.6|1081.4|250
1623077940000|2021-06-07 14:59:00|1081.6|1081.2|1081.8|1081.2|1081.8|1081.2|1081.6|1081|257
1623077970000|2021-06-07 14:59:30|1082|1081.4|1082.2|1082|1082.2|1082|1082|1081.4|1378
1623077980000|2021-06-07 14:59:40||1081.8||1081.8||1081.8||1081.8|0
1623077990000|2021-06-07 14:59:50|1082|1081.6|1082|1081.6|1082|1081.8|1081.8|1081.6|1010
1623078000000|2021-06-07 15:00:00|1082.2||1082.2||1082.2||1082.2||0
1623078020000|2021-06-07 15:00:20|1082.4|1081.8|1082.8|1082.4|1083|1082.4|1082.4|1081.8|5358
1623078040000|2021-06-07 15:00:40|1083|1082.6|1082.4|1081.6|1083|1082.6|1082.2|1081.6|3752
1623078050000|2021-06-07 15:00:50||1081.8||1081.8||1081.8||1081.8|0
1623078060000|2021-06-07 15:01:00|1082.2|1082|1082.4|1081.8|1082.4|1082|1082.2|1081.8|0
1623078090000|2021-06-07 15:01:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|694
1623078100000|2021-06-07 15:01:40|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1623078120000|2021-06-07 15:02:00|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|0
1623078130000|2021-06-07 15:02:10|1082.6|1082.4|1082.6|1082|1082.6|1082.4|1082.6|1082|281
1623078150000|2021-06-07 15:02:30|1082.4|1082.2|1082.6|1082.2|1082.6|1082.2|1082.2|1082|1670
1623078170000|2021-06-07 15:02:50|1082.8|1082.4|1082.8|1082.4|1083|1082.6|1082.8|1082.4|2795
1623078180000|2021-06-07 15:03:00|1083||1083||1083||1083||0
1623078200000|2021-06-07 15:03:20|1082.8|1082.2|1083|1082.4|1083|1082.4|1082.6|1082.2|31
1623078230000|2021-06-07 15:03:50|1082.8||1082.8||1083||1082.8||0
1623078260000|2021-06-07 15:04:20|1082.4|1082.2|1083|1082.6|1083|1082.6|1082.4|1082|1693
1623078290000|2021-06-07 15:04:50|1082.8|1082.4|1082.8|1082.6|1082.8|1082.6|1082.8|1082.2|809
1623078300000|2021-06-07 15:05:00|1083|1082.8|1084|1083.6|1084.2|1083.8|1083|1082.8|8041
1623078330000|2021-06-07 15:05:30|1084.2|1083.8|1084.2|1084|1084.2|1084|1084.2|1083.6|1314
1623078340000|2021-06-07 15:05:40|1084.6|1084.2|1085.2|1084.8|1085.4|1085|1084.6|1084.2|2587
1623078350000|2021-06-07 15:05:50|1085.4|1085|1085.6|1085.2|1085.8|1085.2|1085.4|1085|700
1623078360000|2021-06-07 15:06:00|1085.4|1085|1085.6|1085|1085.6|1085|1085|1084.6|2742
1623078370000|2021-06-07 15:06:10|1085.8|1084.8|1085.8|1085.4|1085.8|1085.4|1085.6|1084.8|518
1623078380000|2021-06-07 15:06:20|1086|1085.6|1086.4|1086|1086.4|1086|1086|1085.6|791
1623078390000|2021-06-07 15:06:30|1086.2||1086.2||1086.2||1086.2||0
1623078410000|2021-06-07 15:06:50|1086|1085.8|1085.8|1085.4|1086|1085.8|1085.6|1085.4|1986
1623078420000|2021-06-07 15:07:00|1086|1085.6|1086.2|1086|1086.2|1086|1086|1085.6|526
1623078430000|2021-06-07 15:07:10|1086.4|1086.2|1086.4|1085.8|1086.4|1086.2|1086.2|1085.8|738
1623078440000|2021-06-07 15:07:20|1086.2||1086.2||1086.2||1086.2||0
1623078450000|2021-06-07 15:07:30|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|0
1623078470000|2021-06-07 15:07:50|1086|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.4|294
1623078480000|2021-06-07 15:08:00||1086||1086||1086||1085.8|0
1623078500000|2021-06-07 15:08:20|1086|1085.6|1086|1085.6|1086.2|1085.8|1086|1085.4|2141
1623078510000|2021-06-07 15:08:30|1086.2|1085.8|1086.4|1086|1086.4|1086|1086|1085.8|1148
1623078520000|2021-06-07 15:08:40|1086.2|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.8|828
1623078530000|2021-06-07 15:08:50|1086.4|1086|1086.2|1085.8|1086.4|1086|1086.2|1085.8|414
1623078560000|2021-06-07 15:09:20|1086|1085.6|1086|1085.8|1086.2|1085.8|1085.8|1085.4|1348
1623078570000|2021-06-07 15:09:30|1086.2|1086|1086.2|1086|1086.4|1086.2|1086.2|1085.8|1265
1623078580000|2021-06-07 15:09:40||1085.8||1086||1086||1085.6|2840
1623078600000|2021-06-07 15:10:00|1086.4|1086.2|1086.4|1086.2|1086.4|1086.2|1086.4|1086|368
1623078620000|2021-06-07 15:10:20|1086.6|1086.4|1086.6|1086.2|1086.8|1086.4|1086.6|1086.2|2000
1623078640000|2021-06-07 15:10:40|1086.4|1086|1086|1085.8|1086.4|1086|1086|1085.8|2791
1623078650000|2021-06-07 15:10:50|1086.2|1086|1086.4|1085.8|1086.4|1086|1086.2|1085.8|1576
1623078660000|2021-06-07 15:11:00|1086.2||1086.2||1086.2||1086.2||0
1623078680000|2021-06-07 15:11:20|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|1086.6|1086.4|2833
1623078690000|2021-06-07 15:11:30|1086.4|1086.2|1086.2|1085.8|1086.4|1086.2|1086.2|1085.8|5667
1623078710000|2021-06-07 15:11:50|1086.4|1086|1086.4|1086|1086.6|1086.2|1086.2|1085.8|1383
1623078720000|2021-06-07 15:12:00|1086.6|1086.2|1086.6|1086.2|1086.6|1086.2|1086.6|1086|324
1623078730000|2021-06-07 15:12:10|1086.4|1086|1086.6|1086.2|1086.6|1086.2|1086.4|1086|670
1623078750000|2021-06-07 15:12:30|1086.8|1086.4|1086.8|1086.4|1087|1086.6|1086.6|1086.2|3789
1623078760000|2021-06-07 15:12:40|1087|1086.6|1087|1086.6|1087|1086.6|1087|1086.6|0
1623078790000|2021-06-07 15:13:10|1086.8||1086.8||1086.8||1086.8||0
1623078810000|2021-06-07 15:13:30|1087|1086.8|1087.2|1086.8|1087.2|1087|1087|1086.6|12043
1623078820000|2021-06-07 15:13:40|1087|1086.6|1086.6|1086|1087|1086.6|1086.2|1086|5909
1623078830000|2021-06-07 15:13:50|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1085.8|1085.4|2894
1623078840000|2021-06-07 15:14:00||1085.6||1085.6||1085.8||1085.6|896
1623078850000|2021-06-07 15:14:10|1086.2|1085.8|1086.6|1086.2|1086.6|1086.4|1086.2|1085.6|1073
1623078860000|2021-06-07 15:14:20||1086||1086.2||1086.2||1086|0
1623078870000|2021-06-07 15:14:30|1086.4|1086.4|1086.8|1086.4|1087|1086.6|1086.4|1086.4|2508
1623078880000|2021-06-07 15:14:40||1086.2||1086.2||1086.2||1086.2|0
1623078890000|2021-06-07 15:14:50|1087|1086.4|1086.8|1086.4|1087|1086.4|1086.8|1086.4|0
1623078900000|2021-06-07 15:15:00|1087|1086.6|1087|1086.4|1087|1086.6|1087|1086.4|0
1623078910000|2021-06-07 15:15:10|1086.8|1086.6|1086.4|1086|1086.8|1086.6|1086.2|1086|1792
1623078920000|2021-06-07 15:15:20|1086.2|1085.8|1086|1085.4|1086.2|1085.8|1086|1085.4|98
1623078930000|2021-06-07 15:15:30|1085.8|1085.2|1085.6|1085|1085.8|1085.4|1085.2|1085|5500
1623078950000|2021-06-07 15:15:50|1085.4|1084.8|1085.4|1085|1085.6|1085|1085.4|1084.8|500
1623078960000|2021-06-07 15:16:00|1085.2|1084.8|1085|1084.6|1085.2|1084.8|1084.8|1084.4|1334
1623078990000|2021-06-07 15:16:30|1085.2|1084.8|1085.4|1084.8|1085.6|1085|1085.2|1084.6|3278
1623079000000|2021-06-07 15:16:40||1085||1084.8||1085||1084.8|500
1623079030000|2021-06-07 15:17:10|1085.2|1084.6|1084.4|1084|1085.2|1084.6|1084.2|1083.8|2925
1623079050000|2021-06-07 15:17:30||1083.6||1083.8||1084||1083.6|0
1623079080000|2021-06-07 15:18:00|1084.6|1084|1084.4|1084|1084.8|1084.2|1084.4|1084|817
1623079110000|2021-06-07 15:18:30||1084.2||1084||1084.2||1084|12
1623079130000|2021-06-07 15:18:50|1084.2||1084.4||1084.4||1084.2||614
1623079140000|2021-06-07 15:19:00|1084.6|1084.2|1084.4|1084.2|1084.6|1084.2|1084.4|1084|672
1623079150000|2021-06-07 15:19:10|1084.2|1084|1084.4|1084|1084.4|1084.2|1084.2|1084|1389
1623079170000|2021-06-07 15:19:30|1084.2|1083.8|1083.6|1083|1084.2|1083.8|1083.4|1082.8|792
1623079190000|2021-06-07 15:19:50|1083.8|1083.2|1083.8|1083.4|1083.8|1083.4|1083.8|1083.2|683
1623079200000|2021-06-07 15:20:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1084|1083.6|636
1623079210000|2021-06-07 15:20:10|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1083.8|0
1623079220000|2021-06-07 15:20:20|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.4|2321
1623079230000|2021-06-07 15:20:30|1084|1084|1084.2|1083.8|1084.2|1084|1084|1083.6|1622
1623079240000|2021-06-07 15:20:40|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.4|1083.8|211
1623079250000|2021-06-07 15:20:50|1084.6|1084|1084.8|1084.2|1085|1084.6|1084.6|1084|1122
1623079260000|2021-06-07 15:21:00||1084.4||1084.4||1084.4||1084.4|0
1623079270000|2021-06-07 15:21:10|1085|1084.6|1085|1084.6|1085.4|1085|1085|1084.6|24615
1623079280000|2021-06-07 15:21:20|1085.2|1084.8|1085.2|1084.8|1085.2|1084.8|1085|1084.8|1221
1623079300000|2021-06-07 15:21:40|1085|1084.6|1084.8|1084.4|1085|1084.6|1084.8|1084.4|37
1623079320000|2021-06-07 15:22:00|1084.6||1084.6||1084.6||1084.6||0
1623079330000|2021-06-07 15:22:10|1084.4|1084.2|1084.2|1083.8|1084.6|1084.4|1084|1083.6|2357
1623079360000|2021-06-07 15:22:40|1084.4|1084|1084.2|1083.8|1084.4|1084.2|1084.2|1083.8|1733
1623079370000|2021-06-07 15:22:50|1084.4|1084.2|1084.4|1084.2|1084.6|1084.4|1084.4|1084.2|3016
1623079380000|2021-06-07 15:23:00|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1083.8|2385
1623079390000|2021-06-07 15:23:10|1084.2|1084.2|1084.2|1083.8|1084.2|1084.2|1084.2|1083.8|281
1623079410000|2021-06-07 15:23:30|1084|1083.6|1084|1083.4|1084|1083.6|1084|1083.4|797
1623079430000|2021-06-07 15:23:50|1084.2|1084|1084.4|1084|1084.6|1084|1084.2|1083.4|3300
1623079440000|2021-06-07 15:24:00|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084.2|1083.6|400
1623079480000|2021-06-07 15:24:40|1084.4||1084.2||1084.4||1084.2||500
1623079500000|2021-06-07 15:25:00|1084|1083.6|1084.2|1083.8|1084.2|1083.8|1083.6|1083.2|1741
1623079510000|2021-06-07 15:25:10||1084||1083.8||1084||1083.8|378
1623079520000|2021-06-07 15:25:20|||||||||130
1623079540000|2021-06-07 15:25:40|1084.4|1084|1085|1084.4|1085|1084.6|1084.4|1083.8|3275
1623079560000|2021-06-07 15:26:00|1084.8|1084.2|1085.2|1084.8|1085.4|1085|1084.8|1084.2|7819
1623079570000|2021-06-07 15:26:10|1085.4|1085|1085.8|1085.2|1085.8|1085.2|1085.2|1084.8|2747
1623079580000|2021-06-07 15:26:20|1085.6|1085|1085.4|1085|1085.6|1085.2|1085.2|1084.8|282
1623079590000|2021-06-07 15:26:30|1085.2|1084.8|1085|1084.6|1085.4|1084.8|1085|1084.4|505
1623079600000|2021-06-07 15:26:40|1084.8|1084.4|1084.8|1084.2|1084.8|1084.4|1084.6|1084.2|0
1623079610000|2021-06-07 15:26:50|1084.6|1084.4|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|0
1623079620000|2021-06-07 15:27:00|1084.4|1084|1084.4|1084|1084.6|1084|1084.4|1084|0
1623079630000|2021-06-07 15:27:10|1084.2|1083.8|1084.2|1083.8|1084.2|1083.8|1084|1083.6|829
1623079640000|2021-06-07 15:27:20|1084.4|1084|1084.4|1084|1084.4|1084.2|1084.4|1084|816
1623079650000|2021-06-07 15:27:30||1084.2||1084||1084.2||1084|0
1623079660000|2021-06-07 15:27:40|1084.6|1084.2|1084.6|1084.2|1084.6|1084.4|1084.6|1084.2|859
1623079680000|2021-06-07 15:28:00|1084.4|1084|1084.4|1083.8|1084.4|1084|1084.4|1083.8|918
1623079700000|2021-06-07 15:28:20|1084.2|1083.6|1084|1083.4|1084.2|1083.6|1084|1083.4|0
1623079710000|2021-06-07 15:28:30|1083.8|1083.2|1084|1083.6|1084|1083.6|1083.8|1083.2|1801
1623079720000|2021-06-07 15:28:40|1083.8|1083.4|1084|1083.6|1084|1083.6|1083.8|1083.4|561
1623079730000|2021-06-07 15:28:50|1083.8|1083.4|1083.8|1083.6|1083.8|1083.6|1083.8|1083.2|101
1623079740000|2021-06-07 15:29:00|1083.6|1083.2|1083.6|1083|1083.6|1083.2|1083.6|1083|182
1623079760000|2021-06-07 15:29:20|1083.4|1082.8|1083.6|1083.2|1083.8|1083.4|1083.2|1082.6|26873
1623079770000|2021-06-07 15:29:30|1083.8|1083.4|1084.4|1083.6|1084.4|1083.6|1083.6|1083.4|1297
1623079780000|2021-06-07 15:29:40|1084.6|1083.8|1085|1084.4|1085.2|1084.4|1084.6|1083.6|350
1623079790000|2021-06-07 15:29:50|1085.2|1084.6|1085.8|1084.8|1085.8|1084.8|1085.2|1084.6|170
1623135750000|2021-06-08 07:02:30|1064|1060|1060.2|1058|1064|1060|1059.4|1058|146766
1623135760000|2021-06-08 07:02:40|1063.8|1058.2|1060.8|1058|1063.8|1059.8|1060.2|1058|4746
1623135770000|2021-06-08 07:02:50|1061|1058.2|1061.4|1058.4|1062|1059|1061|1058.2|1705
1623135780000|2021-06-08 07:03:00|1061.2|1058|1062|1059|1062|1059|1061|1058|365
1623135790000|2021-06-08 07:03:10|1062.2|1060.8|1065|1061.8|1066|1063.8|1062.2|1060.4|33043
1623135800000|2021-06-08 07:03:20|1065.2|1062|1063.8|1061|1065.2|1062.4|1063.8|1060.4|5685
1623135810000|2021-06-08 07:03:30|1064|1061.2|1065.2|1062.2|1066|1062.2|1064|1061.2|5100
1623135820000|2021-06-08 07:03:40|1065|1062.4|1067.8|1064.8|1068|1065.6|1064.8|1062|4161
1623135830000|2021-06-08 07:03:50|1068|1065|1066.4|1063.6|1068|1065|1065.8|1062.4|2905
1623135840000|2021-06-08 07:04:00|1066.2|1065|1062.8|1060.4|1066.2|1065|1062.6|1060.4|13513
1623135850000|2021-06-08 07:04:10||1060.2||1060.2||1061||1060.2|100
1623135860000|2021-06-08 07:04:20|1062.6|1060|1062.4|1060|1062.6|1060|1062.4|1060|0
1623135870000|2021-06-08 07:04:30|1062.2|1060.2|1060.2|1058.4|1062.2|1061|1059.6|1058.4|11052
1623135880000|2021-06-08 07:04:40|1060|1058.2|1057.6|1055.4|1060.2|1058.2|1057.6|1055.2|6421
1623135890000|2021-06-08 07:04:50|1057.4|1055.2|1056.6|1055|1060.4|1059.6|1056.6|1055|9992
1623135900000|2021-06-08 07:05:00|1056.4|1054.4|1058.6|1056.2|1059.8|1056.2|1053.8|1052|12778
1623135910000|2021-06-08 07:05:10|1058.4|1056|1054.6|1052.8|1058.4|1056|1053.6|1052.4|7198
1623135920000|2021-06-08 07:05:20|1054.4|1052.6|1052.6|1051.2|1054.4|1052.6|1052.4|1051.2|20514
1623135930000|2021-06-08 07:05:30|1052.4|1051|1051.8|1051|1052.4|1051|1051.8|1051|1603
1623135940000|2021-06-08 07:05:40|1052|1051.2|1052.8|1051.2|1053.8|1052.2|1052|1051|4663
1623135950000|2021-06-08 07:05:50|1052.6|1051.4|1053.6|1051.8|1053.8|1052|1052.6|1051.4|1401
1623135960000|2021-06-08 07:06:00||1052||1052||1052||1052|2
1623135970000|2021-06-08 07:06:10|1053.8|1052.2|1056.4|1054.4|1057|1054.4|1053.8|1052.2|2922
1623135980000|2021-06-08 07:06:20|1056.6|1054.6|1056.4|1054.6|1056.6|1054.6|1056.4|1054.6|0
1623135990000|2021-06-08 07:06:30|1058|1054.8|1056.2|1053.6|1058.6|1056.2|1055.2|1053.6|3397
1623136000000|2021-06-08 07:06:40|1056|1053.4|1054.6|1052.8|1056|1053.4|1054.2|1052.4|1619
1623136010000|2021-06-08 07:06:50|1054.8|1053|1055|1052.8|1055.2|1053.2|1054.8|1052.8|636
1623136020000|2021-06-08 07:07:00|1054.8|1053|1054.6|1053|1054.8|1053.2|1054.6|1053|350
1623136030000|2021-06-08 07:07:10|1055|1054|1053.2|1051.6|1055|1054|1053|1051.2|13661
1623136040000|2021-06-08 07:07:20|1053|1052|1053|1051.6|1053.2|1053|1053|1051.6|3750
1623136050000|2021-06-08 07:07:30|1052.8|1051.4|1055|1053|1055.4|1053.2|1052.6|1051.2|5653
1623136060000|2021-06-08 07:07:40|1054.8|1052.8|1055.6|1053.8|1055.8|1054.6|1054.2|1052.8|2989
1623136070000|2021-06-08 07:07:50||1054||1054||1054||1054|0
1623136080000|2021-06-08 07:08:00|1055.4|1053.8|1052.6|1051.4|1055.4|1053.8|1052.6|1051.4|6122
1623136090000|2021-06-08 07:08:10|1052.4|1051.2|1046.4|1044.2|1054.4|1051.4|1044.8|1043.2|178753
1623136100000|2021-06-08 07:08:20|1046.8|1044.6|1046.8|1045.4|1048.2|1047|1045.2|1043.2|10760
1623136110000|2021-06-08 07:08:30|1046.6|1045|1045.2|1043.4|1051.4|1049.2|1045|1043|42637
1623136120000|2021-06-08 07:08:40|1045|1043.6|1045.8|1044.4|1046.2|1046|1045|1043.6|4617
1623136130000|2021-06-08 07:08:50|1046.2|1044.6|1046.2|1044.6|1047.4|1046.8|1045|1044|46454
1623136140000|2021-06-08 07:09:00|1045.8|1044.8|1046.8|1045.6|1046.8|1045.8|1045.8|1044.6|3266
1623136150000|2021-06-08 07:09:10|1046.6|1045.2|1046|1044.6|1046.6|1046.4|1045.2|1044|12779
1623136160000|2021-06-08 07:09:20|1045.8|1044.4|1045.6|1044.2|1045.8|1044.6|1045.6|1044.2|0
1623136170000|2021-06-08 07:09:30|1046|1045.6|1042.6|1041.6|1046|1045.6|1042|1041|26275
1623136180000|2021-06-08 07:09:40|1042.4|1041.4|1042.6|1041.6|1042.6|1041.6|1041.4|1040|6780
1623136190000|2021-06-08 07:09:50|1042.4|1041|1041.8|1041|1042.4|1041.2|1041.6|1041|3965
1623136200000|2021-06-08 07:10:00|1042.4|1041.2|1042.2|1041|1042.8|1042.4|1042.2|1041|5160
1623136210000|2021-06-08 07:10:10|1042|1041.8|1042.2|1041.2|1042.2|1041.8|1042|1041|853
1623136220000|2021-06-08 07:10:20|1042.6|1041|1038.6|1037.6|1042.8|1041.8|1038.6|1037.6|20897
1623136230000|2021-06-08 07:10:30|1038.8|1037.8|1037|1035.2|1038.8|1037.8|1035|1034|50032
1623136240000|2021-06-08 07:10:40|1037.2|1035.4|1039.8|1038.8|1040.2|1038.8|1037.2|1035.4|10472
1623136250000|2021-06-08 07:10:50|1040.2|1039|1040.4|1038.6|1042.4|1040.6|1039.2|1037.4|14563
1623136260000|2021-06-08 07:11:00|1040.2|1036.8|1043|1041.4|1043.2|1041.4|1039.8|1036.8|7531
1623136270000|2021-06-08 07:11:10|1043.2|1043|1045.2|1044|1045.6|1044|1043.2|1041.2|43090
1623136280000|2021-06-08 07:11:20|1045.6|1044.2|1047|1045.2|1047.6|1045.2|1045.6|1044.2|1433
1623136290000|2021-06-08 07:11:30|1047.2|1046|1047.4|1045.2|1048.6|1046.6|1046.8|1045|4936
1623136300000|2021-06-08 07:11:40|1047.6|1045.8|1051|1049|1051.4|1049|1047.6|1045.8|3044
1623136310000|2021-06-08 07:11:50|1051.2|1048.4|1050|1048.6|1051.8|1048.6|1050|1048.4|0
1623136320000|2021-06-08 07:12:00|1050.6|1048.8|1047.8|1046.2|1050.6|1049|1047.2|1045.2|5782
1623136330000|2021-06-08 07:12:10|1047.6|1047.4|1047.2|1045.4|1047.8|1047.4|1047.2|1045.2|5000
1623136340000|2021-06-08 07:12:20|1047|1045.2|1046|1044|1047|1045.2|1045.2|1043.6|5158
1623136350000|2021-06-08 07:12:30|1045.8|1045|1043.2|1041.6|1046|1045|1042.4|1041|17773
1623136360000|2021-06-08 07:12:40|1043|1041.4|1042.4|1041.4|1043|1042.2|1042.4|1041.4|1042
1623136370000|2021-06-08 07:12:50|1042.2||1042.4||1042.4||1042.2||0
1623136380000|2021-06-08 07:13:00|1042.8|1041.2|1043|1041.4|1043|1042|1042.8|1041.2|1529
1623136390000|2021-06-08 07:13:10|1042.8|1041.2|1043|1042|1043|1042|1042.8|1041|200
1623136400000|2021-06-08 07:13:20|1042.8|1041|1044.2|1042.8|1044.2|1042.8|1042.8|1041|5020
1623136410000|2021-06-08 07:13:30|1044|1042.6|1043.6|1042.2|1044|1042.6|1043.6|1042|0
1623136420000|2021-06-08 07:13:40|1044|1043|1043.8|1042.4|1044|1043.2|1043.8|1042|2044
1623136430000|2021-06-08 07:13:50|1043.6|1042.6|1044.2|1042.6|1045|1042.6|1042.4|1041|3075
1623136440000|2021-06-08 07:14:00|1044.4|1042.8|1044.2|1043|1044.4|1044|1044.2|1042.8|447
1623136450000|2021-06-08 07:14:10||1043.2||1043.2||1043.2||1043.2|0
1623136460000|2021-06-08 07:14:20|1044.4|1043.4|1045.6|1044|1046.4|1044.6|1044.4|1043.4|5113
1623136470000|2021-06-08 07:14:30|1045.4|1043.4|1045.4|1044|1045.4|1044|1045.4|1043.2|0
1623136480000|2021-06-08 07:14:40|1045.6|1044.2|1045.6|1044.8|1045.6|1044.8|1045.6|1044|240
1623136500000|2021-06-08 07:15:00|1045.4|1044|1046.4|1044.8|1046.4|1045.6|1045.2|1043.8|7846
1623136510000|2021-06-08 07:15:10|1046.2|1044.6|1046.2|1044.6|1046.2|1044.6|1046.2|1044.6|250
1623136520000|2021-06-08 07:15:20|1046.4|1044.8|1046.6|1045.2|1047.6|1047.2|1046.4|1044.8|11808
1623136530000|2021-06-08 07:15:30|1047.2|1045.4|1047.8|1046.4|1048.8|1048|1047.2|1045.4|28319
1623136540000|2021-06-08 07:15:40|||||||||50
1623136550000|2021-06-08 07:15:50|1048|1046.6|1048.8|1047.4|1049.6|1047.8|1047.4|1046.6|2707
1623136560000|2021-06-08 07:16:00|1048.6|1047.6|1048.8|1047.6|1048.8|1047.6|1048.6|1047.6|0
1623136570000|2021-06-08 07:16:10|1048.6|1048|1048.4|1047.4|1048.6|1048|1048.4|1047.4|2585
1623136580000|2021-06-08 07:16:20|1048.6|1047.6|1046.8|1046|1049.6|1048.4|1046.6|1045.8|16693
1623136590000|2021-06-08 07:16:30|1046.6|1045.8|1049.4|1048.2|1049.6|1048.2|1046.6|1045.8|2528
1623136600000|2021-06-08 07:16:40|1049.2|1047.8|1049.2|1047.6|1049.2|1047.8|1049.2|1047.4|0
1623136610000|2021-06-08 07:16:50|1046.8|1046.6|1048|1046.4|1049.2|1047.2|1046.8|1046.4|20397
1623136620000|2021-06-08 07:17:00|1048.2|1046.6|1049.4|1047.4|1049.6|1047.4|1048.2|1046.6|1743
1623136630000|2021-06-08 07:17:10|1049|1047.8|1048.4|1047|1049.6|1049.4|1048.4|1047|3452
1623136640000|2021-06-08 07:17:20|1048.6|1047.2|1048.6|1047.4|1048.6|1047.4|1048.4|1047.2|250
1623136650000|2021-06-08 07:17:30|1048.4|1047.2|1048.6|1047|1048.8|1047.2|1047.2|1045.8|6016
1623136660000|2021-06-08 07:17:40|1047.6|1046.8|1046.4|1045.2|1047.6|1046.8|1046.4|1045|2111
1623136680000|2021-06-08 07:18:00|1046.2|1045|1046|1045.2|1046.2|1045.2|1046|1045|387
1623136690000|2021-06-08 07:18:10|1046.2|1045.4|1045.8|1045|1046.4|1046|1045.2|1044.2|2193
1623136700000|2021-06-08 07:18:20|1045.6|1045.4|1045.2|1043.8|1045.6|1045.4|1045|1043.2|11284
1623136710000|2021-06-08 07:18:30|1045|1044.2|1044.2|1043|1045|1044.2|1044.2|1043|2595
1623136720000|2021-06-08 07:18:40|1044|1042.8|1042.6|1041.4|1044|1042.8|1042.6|1041.4|2991
1623136730000|2021-06-08 07:18:50|1042.8|1041.6|1045.6|1043.5|1045.6|1043.5|1042.8|1041.4|3755
1623136740000|2021-06-08 07:19:00|1045.4|1044.1|1045.7|1044.4|1046.1|1044.4|1045.4|1044|513
1623136750000|2021-06-08 07:19:10|1045.2|1043.9|1045.2|1043.9|1045.2|1043.9|1045.2|1043.9|300
1623136770000|2021-06-08 07:19:30|1045.5|1044.4|1044.2|1042.5|1045.5|1044.4|1044.2|1042.5|377
1623136780000|2021-06-08 07:19:40|1044.7|1043|1044.8|1043.3|1044.8|1043.3|1044.2|1042.7|250
1623136790000|2021-06-08 07:19:50|1045.3|1044|1044.6|1042.9|1045.3|1044|1044.6|1042.9|406
1623136800000|2021-06-08 07:20:00|1045.1|1043.8|1045.7|1044.6|1045.7|1044.6|1044.6|1043.1|1521
1623136810000|2021-06-08 07:20:10|1046.2|1044.5|1047.6|1046.1|1048.2|1047.4|1046.2|1044.5|3438
1623136820000|2021-06-08 07:20:20|1047.9|1046.6|1047|1045.1|1047.9|1046.6|1047|1045.1|138
1623136830000|2021-06-08 07:20:30|1046.8|1044.9|1044.3|1042.4|1046.9|1045.2|1044.2|1041.9|1405
1623136840000|2021-06-08 07:20:40|1043.6|1041.9|1044.1|1042.6|1044.1|1042.6|1043.4|1041.5|1387
1623136850000|2021-06-08 07:20:50|1043.4|1041.3|1043.7|1041.8|1044.3|1042.6|1043.4|1041.3|1320
1623136860000|2021-06-08 07:21:00|1043.2|1041.3|1045.1|1043.2|1045.1|1043.2|1043.2|1041.3|3220
1623136870000|2021-06-08 07:21:10|1044.6|1042.7|1045.4|1043.7|1046.1|1044.2|1044.6|1042.7|1
1623136880000|2021-06-08 07:21:20|1045.7|1044|1045.7|1044|1045.7|1044|1045.7|1044|0
1623136890000|2021-06-08 07:21:30|1045.2|1043.5|1045.5|1044|1045.5|1044|1045.2|1043.5|0
1623136900000|2021-06-08 07:21:40|1045|1043.5|1046.1|1044.4|1046.1|1044.4|1045|1043.5|452
1623136910000|2021-06-08 07:21:50|1045.6|1043.9|1045.6|1043.9|1045.6|1043.9|1045.6|1043.9|0
1623136920000|2021-06-08 07:22:00|1046.3|1044.5|1047.1|1045.4|1047.1|1045.4|1046.2|1043.9|354
1623136930000|2021-06-08 07:22:10|1047.2|1045.9|1046.5|1045|1047.7|1046.4|1046.5|1044.5|2990
1623136950000|2021-06-08 07:22:30|1046|1044.5|1045.5|1044.4|1046|1044.5|1045|1043.5|0
1623136960000|2021-06-08 07:22:40|1045.8|1044.3|1046.6|1044.7|1047.5|1045.8|1045.8|1044.1|333
1623136970000|2021-06-08 07:22:50|1047.1|1045.2|1046.6|1044.7|1047.1|1045.2|1046.6|1044.7|0
1623136980000|2021-06-08 07:23:00|1047.1|1045.2|1047.7|1045.2|1047.9|1045.2|1047|1044.7|0
1623136990000|2021-06-08 07:23:10|1047.2|1045.9|1047.2|1045.9|1047.2|1045.9|1047.2|1045.9|0
1623137020000|2021-06-08 07:23:40|1047.7|1046.4|1047.7|1046.4|1047.7|1046.4|1047.7|1046.4|0
1623137030000|2021-06-08 07:23:50|1048.2|1046.3|1048.4|1046.7|1048.9|1047.2|1048.2|1046.3|252
1623137040000|2021-06-08 07:24:00|1048.7|1046.6|1048.3|1046.6|1048.7|1046.9|1047.8|1045.9|1626
1623137050000|2021-06-08 07:24:10|1047.8|1046.1|1047.6|1045.9|1048.1|1046.4|1047.6|1045.9|0
1623137060000|2021-06-08 07:24:20|1049.1|1047.4|1048.5|1047|1049.1|1047.4|1048.5|1046.7|640
1623137070000|2021-06-08 07:24:30|1048.3|1046.5|1047.3|1045.2|1048.3|1047|1047.3|1045.2|2898
1623137080000|2021-06-08 07:24:40|1046.4|1044.7|1045.5|1044.4|1046.9|1045.2|1045.5|1044.4|877
1623137090000|2021-06-08 07:24:50|1045|1043.9|1045.1|1043.4|1045.3|1043.9|1044.8|1042.9|32
1623137100000|2021-06-08 07:25:00|1044.6|1042.9|1045.8|1044.5|1046.5|1044.6|1044.6|1042.9|950
1623137110000|2021-06-08 07:25:10|1046.3|1045|1047.4|1045.9|1047.9|1046.4|1046.3|1045|108
1623137120000|2021-06-08 07:25:20|1047.9|1046.4|1047.5|1046|1047.9|1046.4|1047|1045.5|0
1623137130000|2021-06-08 07:25:30|1047|1045.8|1047.1|1045.8|1047.5|1045.8|1046.8|1045.3|0
1623137140000|2021-06-08 07:25:40|1046.6|1045.3|1046.9|1045|1047.1|1045.8|1046.4|1044.5|1289
1623137150000|2021-06-08 07:25:50|1046.3|1044.6|1045.9|1044.2|1046.3|1044.6|1045.8|1044.1|162
1623137160000|2021-06-08 07:26:00|1045.4|1043.7|1045.4|1043.7|1045.9|1044.2|1045.4|1043.7|0
1623137170000|2021-06-08 07:26:10|1045.9|1044.2|1046.5|1044.8|1046.7|1045.2|1045.9|1044.2|100
1623137180000|2021-06-08 07:26:20|1046.3|1045|1044.4|1043.5|1046.3|1045|1044.4|1043.5|3406
1623137190000|2021-06-08 07:26:30|1044.9|1044|1043.9|1042.2|1044.9|1044|1043.9|1042.2|1289
1623137200000|2021-06-08 07:26:40|1043.4|1041.7|1043.4|1041.9|1043.9|1042.4|1043.4|1041.7|0
1623137210000|2021-06-08 07:26:50|1043.9|1042.4|1043|1041.7|1044.7|1043.2|1043|1041.5|1086
1623137220000|2021-06-08 07:27:00|1043.5|1042|1043.6|1041.9|1043.7|1042.2|1043.3|1041.9|161
1623137230000|2021-06-08 07:27:10|1044.1|1042.8|1044.4|1042.7|1044.9|1043.2|1043.6|1042.3|1152
1623137240000|2021-06-08 07:27:20|1044.9|1043.2|1044.8|1043.3|1044.9|1043.3|1044.2|1042.7|1507
1623137250000|2021-06-08 07:27:30|1045.3|1043.8|1045.7|1043.6|1045.9|1044.8|1044.4|1042.7|271
1623137260000|2021-06-08 07:27:40|1045|1043.1|1045.3|1043.6|1045.3|1043.6|1044.8|1043.1|70
1623137270000|2021-06-08 07:27:50|1044.8|1042.9|1045.3|1043.6|1045.3|1043.6|1044.6|1042.9|200
1623137280000|2021-06-08 07:28:00|1044.8|1043.1|1044.5|1042.8|1045.3|1043.8|1044|1042.3|3227
1623137290000|2021-06-08 07:28:10|1044.3|1043|1044|1042.3|1044.5|1043|1043.8|1042.1|752
1623137300000|2021-06-08 07:28:20|1044.5|1042.8|1043.6|1042.3|1045.2|1043.2|1043.6|1042.3|1472
1623137310000|2021-06-08 07:28:30|1044|1041.9|1042.8|1041.1|1044.5|1042.4|1042.8|1041.1|2285
1623137320000|2021-06-08 07:28:40|1042.6|1040.9|1042.9|1041.2|1042.9|1041.4|1042|1040.7|48
1623137330000|2021-06-08 07:28:50|1042.4|1040.7|1043.3|1041.8|1043.5|1041.8|1042.4|1040.7|832
1623137340000|2021-06-08 07:29:00|1042.8|1041.3|1042.8|1040.9|1043.3|1041.4|1042.8|1040.9|0
1623137350000|2021-06-08 07:29:10|1043.7|1042.2|1043.8|1042.3|1044.3|1042.8|1043.7|1042.1|337
1623137360000|2021-06-08 07:29:20|1043.7|1042.5|1043|1041.5|1043.7|1042.5|1043|1041.5|137
1623137370000|2021-06-08 07:29:30|1043.5|1042|1042.6|1041.5|1043.5|1042|1042.6|1041.5|64
1623137380000|2021-06-08 07:29:40|1043.4|1041.9|1043.9|1042.6|1044.3|1042.8|1043.4|1041.9|3055
1623137390000|2021-06-08 07:29:50|1043.4|1042.2|1043.4|1041.9|1043.9|1042.4|1043.4|1041.7|0
1623137400000|2021-06-08 07:30:00|1043.9|1042.4|1042.8|1041.3|1043.9|1042.6|1042.8|1041.3|145
1623137410000|2021-06-08 07:30:10|1043.3|1041.8|1043.9|1042.8|1043.9|1042.8|1043.2|1041.7|700
1623137420000|2021-06-08 07:30:20|1043.4|1042.5|1044|1042.5|1044.7|1043|1043.4|1042.5|577
1623137430000|2021-06-08 07:30:30|1044.5|1043|1043.4|1042.1|1044.5|1043|1043.2|1041.7|1013
1623137440000|2021-06-08 07:30:40|1043.9|1042.6|1042.4|1040.9|1043.9|1042.6|1042.4|1040.9|188
1623137450000|2021-06-08 07:30:50|1042.5|1040.7|1042.2|1040.5|1042.7|1041.2|1042.2|1040.5|944
1623137460000|2021-06-08 07:31:00|1042.7|1041|1042.5|1040.8|1042.7|1041|1042.5|1040.8|0
1623137470000|2021-06-08 07:31:10|1042|1040.3|1041.9|1040.2|1042.1|1040.6|1041.4|1039.9|0
1623137480000|2021-06-08 07:31:20|1042.5|1041|1042.2|1040.7|1044.1|1042|1042.2|1040.7|947
1623137490000|2021-06-08 07:31:30|1042.7|1041.4|1043.7|1042|1043.7|1042|1042.2|1040.9|142
1623137500000|2021-06-08 07:31:40|1043.2|1041.5|1044.6|1042.3|1045.3|1042.8|1043.2|1041.5|834
1623137520000|2021-06-08 07:32:00|1045.1|1042.8|1045.5|1043.6|1045.5|1043.6|1045.1|1042.8|55
1623137530000|2021-06-08 07:32:10|1045|1043.1|1045.5|1043.6|1045.5|1043.6|1045|1043.1|0
1623137540000|2021-06-08 07:32:20|1045|1043.1|1045.3|1043.8|1045.3|1043.8|1045|1043.1|140
1623137550000|2021-06-08 07:32:30|1044.8|1043.3|1044|1042.5|1044.8|1043.3|1044|1042.5|15
1623137560000|2021-06-08 07:32:40|1044.5|1043|1044.7|1043.2|1044.7|1043.2|1044.2|1042.7|750
1623137590000|2021-06-08 07:33:10|1044.2|1042.7|1045.1|1043.6|1045.1|1043.6|1044.2|1042.7|0
1623137600000|2021-06-08 07:33:20|1044.6|1043.1|1045.1|1043.8|1045.3|1044|1044.6|1043.1|100
1623137610000|2021-06-08 07:33:30|1044.6|1043.3|1045.5|1044|1045.9|1044|1044.6|1043.1|1329
1623137620000|2021-06-08 07:33:40|1045.3|1043.5|1044.9|1044|1045.3|1044|1044.4|1043.1|572
1623137630000|2021-06-08 07:33:50|1044.4|1043.5|1045.1|1043.8|1045.3|1043.8|1044.2|1042.9|0
1623137640000|2021-06-08 07:34:00||1044||1044||1044||1044|0
1623137650000|2021-06-08 07:34:10|1044.8|1044.2|1045.8|1045.2|1046.4|1045.2|1044.8|1044.2|1483
1623137660000|2021-06-08 07:34:20|1046.4|1045.4|1048.8|1047|1048.8|1048|1046.4|1045.4|15228
1623137670000|2021-06-08 07:34:30|1048.2|1048|1048.2|1046.8|1048.8|1048|1047.8|1046.6|1303
1623137680000|2021-06-08 07:34:40|1048||1048||1048||1048||0
1623137690000|2021-06-08 07:34:50|1048.2|1047|1048|1046.8|1048.2|1047.2|1048|1046.8|500
1623137700000|2021-06-08 07:35:00|1048.8|1047|1047.4|1046.6|1048.8|1047|1047.4|1046.6|1500
1623137710000|2021-06-08 07:35:10|1047.6|1046.4|1048.6|1047|1048.8|1047|1047.4|1046.4|6611
1623137720000|2021-06-08 07:35:20|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|1048.8|1047.6|0
1623137730000|2021-06-08 07:35:30|1048.6|1047|1048.2|1046.8|1048.6|1047|1048.2|1046.8|20
1623137740000|2021-06-08 07:35:40|1048|1046.6|1047.2|1046|1048.2|1046.6|1047.2|1045.8|510
1623137750000|2021-06-08 07:35:50|1047|1045.8|1046.2|1045.2|1047|1045.8|1046.2|1045.2|0
1623137760000|2021-06-08 07:36:00|1046|1045.4|1045.6|1045|1046.6|1045.4|1045.4|1045|4574
1623137770000|2021-06-08 07:36:10|1045.8|1045.2|1046.6|1045.6|1048.6|1046.4|1045.8|1045|3237
1623137780000|2021-06-08 07:36:20|1046.4|1045.4|1046.2|1045.2|1047.4|1045.8|1045.8|1045|6698
1623137790000|2021-06-08 07:36:30|1047.2|1045.4|1046.2|1045.2|1047.2|1045.8|1046.2|1045.2|528
1623137810000|2021-06-08 07:36:50|1046.4|1045.4|1046.4|1045.6|1047.2|1046.8|1046.2|1045.4|2207
1623137820000|2021-06-08 07:37:00|1046.2|1045.4|1045.6|1044.4|1046.2|1045.4|1045.6|1044.4|1515
1623137830000|2021-06-08 07:37:10|1045.4|1044.2|1045.4|1044.4|1045.4|1044.4|1045.4|1044.2|0
1623137840000|2021-06-08 07:37:20|1045.6|1044.6|1046.2|1044.8|1046.2|1044.8|1045.6|1044.6|469
1623137850000|2021-06-08 07:37:30|1046|1045|1046|1045|1046.2|1045.2|1046|1045|883
1623137860000|2021-06-08 07:37:40|1045.8|1044.8|1045.4|1044.4|1045.8|1044.8|1045.4|1044.2|1024
1623137870000|2021-06-08 07:37:50|1045.2|1044.2|1044.6|1043.4|1045.2|1044.2|1044.2|1042.8|12630
1623137880000|2021-06-08 07:38:00|1045|1044|1045|1044.2|1045.6|1044.8|1044.8|1044|5085
1623137890000|2021-06-08 07:38:10|1045.6|1044.4|1045.2|1044.4|1045.6|1044.6|1045|1044.4|353
1623137900000|2021-06-08 07:38:20|1046.2|1044.6|1044.8|1044|1046.2|1044.8|1044.8|1044|538
1623137910000|2021-06-08 07:38:30||1043.8||1043.6||1043.8||1043.4|0
1623137920000|2021-06-08 07:38:40|1044.6|1043.4|1043|1042|1044.6|1043.4|1043|1041.8|714
1623137930000|2021-06-08 07:38:50|1043.6|1043.4|1045.4|1044|1045.6|1045|1043.6|1043.4|9669
1623137960000|2021-06-08 07:39:20|1045.2|1043.8|1044.6|1043.8|1045.2|1043.8|1044.6|1043.6|776
1623137970000|2021-06-08 07:39:30|1044.4|1043.6|1044.4|1043.6|1044.4|1043.6|1044.2|1043.6|1000
1623137990000|2021-06-08 07:39:50|1044.2|1043.4|1043.4|1042.6|1044.2|1043.4|1043|1042|17554
1623138000000|2021-06-08 07:40:00|1043.6|1042.8|1044.6|1043.4|1045|1043.4|1043.6|1042.8|0
1623138010000|2021-06-08 07:40:10|1044.4||1044.2||1044.4||1044.2||0
1623138020000|2021-06-08 07:40:20|1044|1043.2|1045|1043.6|1045.8|1043.6|1043.8|1042.8|2500
1623138030000|2021-06-08 07:40:30|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|410
1623138040000|2021-06-08 07:40:40|||||||||95
1623138050000|2021-06-08 07:40:50|1045|1044|1044.8|1043.6|1046|1045|1044.8|1043.6|4121
1623138070000|2021-06-08 07:41:10|1045|1043.8|1045.2|1044.2|1046|1044.2|1045|1043.8|1601
1623138080000|2021-06-08 07:41:20|1045.4|1044.4|1045.4|1044.6|1045.4|1044.6|1045.4|1044.4|250
1623138090000|2021-06-08 07:41:30|1046|1044.8|1045.8|1045.2|1046|1045.2|1045.8|1044.8|1024
1623138100000|2021-06-08 07:41:40|1046|1045.4|1046.8|1045.6|1047.4|1045.8|1046|1045.4|2852
1623138120000|2021-06-08 07:42:00|1046.6|1045.4|1047.2|1045.8|1048|1046|1046|1045|4815
1623138130000|2021-06-08 07:42:10|1047|1046|1047|1046.2|1047|1046.2|1047|1046|0
1623138140000|2021-06-08 07:42:20|1047.2|1047|1046.8|1046|1047.2|1047|1046.8|1046|830
1623138150000|2021-06-08 07:42:30|1046.6|1045.8|1046.2|1045|1046.6|1045.8|1046|1044.8|989
1623138170000|2021-06-08 07:42:50|1046.8|1046.2|1047|1046.4|1048.2|1047.2|1046.2|1045.2|11344
1623138180000|2021-06-08 07:43:00|1046.8|1046.2|1047.4|1046.4|1048|1047|1046.8|1045.8|2979
1623138190000|2021-06-08 07:43:10|1047.2|1046.2|1047.2|1046|1047.2|1046.2|1047.2|1046|350
1623138200000|2021-06-08 07:43:20|1047|1046.2|1047.4|1046.4|1047.6|1046.8|1047|1046.2|963
1623138210000|2021-06-08 07:43:30||1046.6||1046.6||1046.6||1046.6|0
1623138220000|2021-06-08 07:43:40|1048.2|1047.2|1048.6|1047.8|1048.8|1048|1047.8|1046.6|11910
1623138230000|2021-06-08 07:43:50|1048.2|1047.6|1048|1047|1048.2|1047.6|1048|1046.8|0
1623138240000|2021-06-08 07:44:00|1048.2|1047.2|1048.8|1047.8|1048.8|1047.8|1048.2|1047.2|345
1623138250000|2021-06-08 07:44:10|1049|1048.8|1048|1047.2|1049|1048.8|1048|1047.2|3000
1623138270000|2021-06-08 07:44:30|1048.2|1047.6|1047.8|1047.2|1049|1047.8|1047.8|1047.2|6923
1623138280000|2021-06-08 07:44:40|1048.4|1047.4|1047.8|1047.2|1048.4|1047.4|1047.8|1047.2|296
1623138290000|2021-06-08 07:44:50|1048.2|1047.4|1048.2|1047.2|1048.2|1047.4|1048.2|1047.2|300
1623138300000|2021-06-08 07:45:00|1048|1047|1047.2|1046.2|1048|1047|1047.2|1046.2|366
1623138310000|2021-06-08 07:45:10|1047|1045.8|1047.8|1046.8|1047.8|1047.4|1047|1045.6|22451
1623138320000|2021-06-08 07:45:20|1047.4|1046.6|1047.8|1047|1049|1047.2|1047.4|1046.6|2112
1623138330000|2021-06-08 07:45:30|1048|1047.2|1049|1048.8|1049|1048.8|1048|1047.2|2715
1623138340000|2021-06-08 07:45:40|1049.4|1049|1048.6|1048.2|1049.8|1049|1048.6|1048|4325
1623138350000|2021-06-08 07:45:50|1049|1048.4|1050|1048.8|1050|1048.8|1049|1048.4|1277
1623138360000|2021-06-08 07:46:00|1049.8|1048.6|1049.4|1048.4|1049.8|1048.6|1049|1048|292
1623138370000|2021-06-08 07:46:10|1049.6|1048.6|1049.8|1048.8|1050|1049|1049.6|1048.6|1500
1623138380000|2021-06-08 07:46:20|1050.2|1049|1048.6|1047.6|1050.2|1050|1048.6|1047.6|3535
1623138390000|2021-06-08 07:46:30|1048.4|1047.4|1047.6|1046.6|1048.4|1047.4|1047.2|1046.6|2491
1623138400000|2021-06-08 07:46:40|1047.4||1047.2||1047.4||1047.2||0
1623138410000|2021-06-08 07:46:50|1047|1046.2|1046.8|1046|1047|1046.2|1046.8|1045.8|682
1623138420000|2021-06-08 07:47:00|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|1047.2|1046.2|525
1623138440000|2021-06-08 07:47:20|1047|1046|1046.8|1046|1047|1046|1046.6|1045.4|3010
1623138450000|2021-06-08 07:47:30|1046.6||1046.6||1046.8||1046.6||0
1623138460000|2021-06-08 07:47:40|1047.2|1046.2|1046.6|1045.6|1047.6|1046.2|1046|1045.4|8652
1623138470000|2021-06-08 07:47:50|1046.4|1045.8|1046.8|1046|1046.8|1046|1046.4|1045.8|1000
1623138480000|2021-06-08 07:48:00|1046.6|1045.8|1046.6|1045.8|1046.8|1045.8|1046.6|1045.8|0
1623138490000|2021-06-08 07:48:10|1046.4|1045.6|1046.4|1045.6|1046.4|1045.6|1046.4|1045.6|0
1623138500000|2021-06-08 07:48:20||1045.8||1045.8||1045.8||1045.6|100
1623138510000|2021-06-08 07:48:30||1045.6||1045.6||1045.6||1045.6|0
1623138540000|2021-06-08 07:49:00|1046.8|1045.8|1046.4|1045.6|1047.2|1046.2|1046.4|1045.6|2563
1623138550000|2021-06-08 07:49:10|1046.2|1045.4|1045.8|1045|1046.2|1045.4|1045.8|1045|200
1623138560000|2021-06-08 07:49:20|1046|1045.2|1046|1045.4|1046|1045.6|1046|1045.2|1585
1623138570000|2021-06-08 07:49:30|1045.8|1045|1045.4|1044.6|1045.8|1045|1045.2|1044.4|25161
1623138580000|2021-06-08 07:49:40||1044.8||1044.8||1044.8||1044.8|0
1623138590000|2021-06-08 07:49:50|1044.8|1044.6|1045.4|1044.8|1045.4|1044.8|1044.8|1044.6|33
1623138600000|2021-06-08 07:50:00||1044.6||1045||1045||1044.6|0
1623138610000|2021-06-08 07:50:10|1045.2|1044.8|1044.8|1044|1045.4|1044.8|1044.8|1044|2152
1623138620000|2021-06-08 07:50:20|1044.6|1044.2|1044.4|1043.6|1045.2|1044.2|1044.4|1043.6|200
1623138630000|2021-06-08 07:50:30|1044.2|1043.8|1044.4|1043.4|1044.4|1043.8|1043.2|1042.6|6808
1623138640000|2021-06-08 07:50:40||1043.6||1043.6||1043.6||1043.6|0
1623138650000|2021-06-08 07:50:50|1044.2|1043.4|1043.6|1042.8|1044.2|1043.4|1043|1042.4|9768
1623138660000|2021-06-08 07:51:00|1043.4|1042.6|1043|1042.2|1043.6|1043|1042.6|1042.2|1935
1623138670000|2021-06-08 07:51:10||1042.4||1042.4||1042.4||1042.4|983
1623138680000|2021-06-08 07:51:20|1043.2|1042.6|1043.6|1042.6|1043.6|1042.6|1043.2|1042.6|50
1623138690000|2021-06-08 07:51:30|1043.4|1042.4|1041.4|1041|1043.4|1042.4|1041.4|1041|26273
1623138700000|2021-06-08 07:51:40|1041.8|1041.2|1042.8|1042|1042.8|1042|1041.8|1041.2|1392
1623138710000|2021-06-08 07:51:50|1043|1042.2|1043.2|1042.4|1043.2|1042.4|1043|1042.2|403
1623138720000|2021-06-08 07:52:00|1043.4|1043|1044|1043.4|1044.8|1043.6|1043.4|1043|10970
1623138730000|2021-06-08 07:52:10||1043.2||1043.2||1043.2||1043.2|0
1623138740000|2021-06-08 07:52:20|1044.4|1043.4|1044.6|1043.8|1044.6|1043.8|1044.4|1043.4|251
1623138750000|2021-06-08 07:52:30|1044.4|1043.6|1044.4|1043.6|1044.4|1043.8|1043.8|1043.4|2244
1623138760000|2021-06-08 07:52:40|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|1044.6|1043.8|0
1623138770000|2021-06-08 07:52:50|1045|1044|1045.8|1045|1045.8|1045|1045|1044|571
1623138780000|2021-06-08 07:53:00|1045.6|1044.8|1044.2|1043.8|1045.6|1044.8|1044.2|1043.6|3265
1623138790000|2021-06-08 07:53:10|1044.4|1044|1044.6|1044.2|1044.6|1044.2|1044.2|1044|831
1623138800000|2021-06-08 07:53:20|1044.4|1044.4|1045.4|1044.8|1045.6|1045|1044.4|1044.4|6650
1623138810000|2021-06-08 07:53:30|1045.6|1045|1046.2|1045.2|1046.4|1045.4|1045.6|1045|650
1623138830000|2021-06-08 07:53:50|1046.6|1045.4|1046.8|1046|1047|1046|1046.6|1045.4|200
1623138840000|2021-06-08 07:54:00|1046.6|1045.6|1045.8|1045.2|1046.6|1045.6|1045.8|1045|954
1623138850000|2021-06-08 07:54:10|1045.6|1045.4|1044.8|1044.2|1045.6|1045.4|1044.8|1044.2|13050
1623138860000|2021-06-08 07:54:20|1045.2|1044.4|1046|1045|1046|1045.2|1045|1044.2|6623
1623138880000|2021-06-08 07:54:40|1046.2||1046||1046.2||1046||999
1623138890000|2021-06-08 07:54:50|1045.8|1045.4|1046|1045.4|1046|1045.6|1045.8|1045.4|3867
1623138900000|2021-06-08 07:55:00|1046.4|1045.6|1046.8|1046.2|1047|1046.2|1046.2|1045.6|12492
1623138910000|2021-06-08 07:55:10|1047.2|1047|1047|1046.2|1047.6|1047|1047|1046.2|5100
1623138920000|2021-06-08 07:55:20|1046.8||1046.8||1046.8||1046.8||0
1623138930000|2021-06-08 07:55:30|1047.6|1046.4|1047|1046.4|1047.6|1046.4|1047|1046.4|4785
1623138940000|2021-06-08 07:55:40|1046.8|1046.2|1046.6|1045.8|1046.8|1046.4|1046.6|1045.8|883
1623138950000|2021-06-08 07:55:50||1046||1046||1046.2||1046|0
1623138960000|2021-06-08 07:56:00|1046.8|1046.2|1049|1048.4|1049.6|1048.8|1046.8|1046.2|20839
1623138970000|2021-06-08 07:56:10|1048.8|1048.2|1048.8|1048|1048.8|1048.2|1048.6|1047.8|0
1623138980000|2021-06-08 07:56:20|1049.2|1048.2|1049.4|1048.4|1049.6|1048.4|1049.2|1048.2|1438
1623138990000|2021-06-08 07:56:30|1049.8|1048.6|1049.8|1048.8|1050|1048.8|1049.8|1048.6|314
1623139000000|2021-06-08 07:56:40|1050.2|1049|1050.2|1049.6|1050.4|1050|1050|1049|11947
1623139010000|2021-06-08 07:56:50|1050.4|1049.8|1051.6|1051|1051.8|1051.2|1050.4|1049.4|3909
1623139020000|2021-06-08 07:57:00|1051.4|1050.8|1050.8|1050|1051.6|1051.2|1050.8|1050|6300
1623139030000|2021-06-08 07:57:10|1050.6|1050.2|1050.6|1050|1050.6|1050.2|1050.6|1050|620
1623139040000|2021-06-08 07:57:20|1050.8|1050.2|1051.2|1050.2|1051.2|1050.2|1050.8|1050.2|0
1623139050000|2021-06-08 07:57:30|1051|1050|1050.2|1049.4|1051|1050|1050|1049|2842
1623139060000|2021-06-08 07:57:40|1050|1049.2|1049.8|1048.8|1050.2|1049.4|1049.6|1048.8|1160
1623139070000|2021-06-08 07:57:50|1049.6|1049|1052.4|1051.6|1052.6|1051.6|1049.6|1049|5439
1623139080000|2021-06-08 07:58:00|1052.2|1051.8|1051.2|1050.4|1052.4|1051.8|1051.2|1050.4|2437
1623139090000|2021-06-08 07:58:10|1051|1050.2|1051|1050.4|1051|1050.4|1051|1050.2|195
1623139100000|2021-06-08 07:58:20|1052.4|1050.6|1051.4|1050.6|1052.4|1051|1051.2|1050.6|10040
1623139110000|2021-06-08 07:58:30|1051|1050.4|1051|1050.2|1051|1050.4|1050.4|1050|821
1623139130000|2021-06-08 07:58:50|1050.8|1050.4|1050.4|1050|1050.8|1050.6|1050.4|1050|202
1623139140000|2021-06-08 07:59:00|1050.2|1049.6|1050|1049.2|1050.2|1049.6|1050|1049.2|897
1623139170000|2021-06-08 07:59:30||1049.4||1049.4||1049.4||1049.4|0
1623139180000|2021-06-08 07:59:40|1050.2|1049.6|1050.4|1049.6|1051|1050.4|1050.2|1049.6|795
1623139190000|2021-06-08 07:59:50||1049.4||1049.6||1049.6||1049.4|0
1623139200000|2021-06-08 08:00:00|1050.6|1049.8|1052.2|1050.8|1052.2|1050.8|1050.6|1049.8|9296
1623139210000|2021-06-08 08:00:10|1051.8||1051.6||1051.8||1051.6||0
1623139220000|2021-06-08 08:00:20|1051.4|1050.6|1050.2|1049.4|1051.4|1050.6|1050.2|1049.4|2423
1623139230000|2021-06-08 08:00:30||1049.6||1049.6||1049.6||1049.6|100
1623139250000|2021-06-08 08:00:50|1050|1049.4|1049.6|1048.6|1050|1049.4|1049.6|1048.6|744
1623139260000|2021-06-08 08:01:00|1049.4|1048.4|1049.4|1048.6|1050.2|1050|1049|1048.2|12116
1623139270000|2021-06-08 08:01:10|1049.6|1048.8|1050|1049.2|1050|1049.4|1049.6|1048.8|510
1623139280000|2021-06-08 08:01:20|1050.8|1049.4|1050.8|1050|1051|1050.4|1050.6|1049.4|9567
1623139290000|2021-06-08 08:01:30|1050.2|1050.2|1050.6|1050|1050.8|1050.2|1050.2|1049.8|500
1623139300000|2021-06-08 08:01:40|1050.8|1050.2|1052.6|1051.6|1052.6|1051.6|1050.8|1050.2|4644
1623139310000|2021-06-08 08:01:50|1052.4|1051.4|1052.2|1051|1052.4|1051.4|1052|1051|200
1623139320000|2021-06-08 08:02:00||1050.8||1050.8||1050.8||1050.8|0
1623139330000|2021-06-08 08:02:10|1052|1050.6|1051.4|1050.2|1052|1050.6|1051.4|1050.2|200
1623139340000|2021-06-08 08:02:20|1051.2|1050|1051|1050.2|1051.2|1050.2|1051|1050|0
1623139350000|2021-06-08 08:02:30|1050.8|1050.4|1050|1049.6|1050.8|1050.4|1050|1049.4|3010
1623139360000|2021-06-08 08:02:40|1050.4|1049.8|1050.4|1049.6|1050.4|1049.8|1050.2|1049.4|888
1623139370000|2021-06-08 08:02:50|1050.2|1049.4|1050|1049.2|1050.2|1049.4|1050|1049.2|1600
1623139400000|2021-06-08 08:03:20|1050.2|1049.4|1050.2|1049.4|1050.6|1050|1050.2|1049.2|3964
1623139410000|2021-06-08 08:03:30|1050|1049.2|1049.6|1049|1050|1049.2|1049.6|1049|0
1623139420000|2021-06-08 08:03:40|1049.8|1049.2|1050.2|1049.4|1050.2|1049.6|1049.8|1049.2|538
1623139430000|2021-06-08 08:03:50||1049.6||1049.6||1049.6||1049.6|0
1623139440000|2021-06-08 08:04:00|1050|1050|1050.2|1049.6|1050.2|1050|1049.8|1049.4|521
1623139450000|2021-06-08 08:04:10|1050.6|1050|1050.6|1050|1050.6|1050.2|1050.6|1050|1297
1623139470000|2021-06-08 08:04:30|||||||||150
1623139480000|2021-06-08 08:04:40|1050.4|1049.6|1049.8|1048.8|1050.4|1049.6|1049.8|1048.8|1769
1623139490000|2021-06-08 08:04:50|||||||||218
1623139510000|2021-06-08 08:05:10|1049.6||1049.6||1049.6||1049.6||0
1623139570000|2021-06-08 08:06:10||1049||1049||1049||1049|70
1623139580000|2021-06-08 08:06:20|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|1049.4|1048.8|0
1623139590000|2021-06-08 08:06:30|1049.6|1049.4|1049.6|1048.8|1049.8|1049.4|1049.4|1048.8|2600
1623139600000|2021-06-08 08:06:40|1049.8|1049|1049.8|1049|1049.8|1049|1049.8|1049|0
1623139640000|2021-06-08 08:07:20|1050|1049.2|1049.8|1049.2|1050|1049.6|1049.2|1048.8|1289
1623139650000|2021-06-08 08:07:30|1050|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|213
1623139660000|2021-06-08 08:07:40|1049.8||1049.8||1049.8||1049.8||0
1623139670000|2021-06-08 08:07:50|1050|1049.6|1050.2|1049.4|1050.6|1050|1050|1049.4|295
1623139690000|2021-06-08 08:08:10|1050|1049.6|1050|1049.4|1050|1049.6|1050|1049.4|460
1623139730000|2021-06-08 08:08:50|1049.8||1049.8||1049.8||1049.8||637
1623139740000|2021-06-08 08:09:00|1049.6|1049.2|1049.8|1049.2|1050|1049.4|1049.6|1048.8|6046
1623139750000|2021-06-08 08:09:10|1050|1049.4|1050.2|1049.6|1050.4|1050|1049.8|1049.4|2081
1623139780000|2021-06-08 08:09:40|1050.4|1049.8|1050.2|1049.6|1050.4|1050.2|1050.2|1049.6|1823
1623139790000|2021-06-08 08:09:50|1050.8|1049.8|1050.2|1049.8|1050.8|1049.8|1049.8|1049.4|6524
1623139800000|2021-06-08 08:10:00|1050|1049.6|1050|1049.6|1050|1049.6|1050|1049.6|48
1623139810000|2021-06-08 08:10:10|1050.4|1049.8|1050.4|1049.8|1050.4|1049.8|1050.4|1049.6|250
1623139820000|2021-06-08 08:10:20|1050.6|1050|1051|1050.2|1051.2|1050.6|1050.6|1050|8804
1623139830000|2021-06-08 08:10:30||1050.4||1050.2||1050.4||1050.2|1452
1623139840000|2021-06-08 08:10:40||1050.4||1050.6||1050.6||1050.4|300
1623139850000|2021-06-08 08:10:50|1051.4|1050.8|1052|1051.4|1052|1051.4|1051.4|1050.8|1785
1623139870000|2021-06-08 08:11:10|1053|1051.6|1054|1053.4|1054.4|1053.8|1053|1051.6|36807
1623139880000|2021-06-08 08:11:20|1054.2|1053.6|1054.2|1053.6|1054.4|1053.8|1054.2|1053.6|1239
1623139890000|2021-06-08 08:11:30|1054.4|1053.8|1054.2|1053.8|1054.6|1054|1053.6|1053.2|6020
1623139900000|2021-06-08 08:11:40|1054.6|1054|1055.6|1055|1056|1055|1054.4|1053.8|11700
1623139910000|2021-06-08 08:11:50|1055.4|1055.2|1055.4|1054.6|1055.6|1055.2|1055.2|1054.6|331
1623139930000|2021-06-08 08:12:10|1055.2|1054.4|1054.2|1053.4|1055.2|1054.6|1054.2|1053.4|3728
1623139940000|2021-06-08 08:12:20|1054|1053.2|1054|1053.4|1054|1053.6|1053.8|1053|221
1623139950000|2021-06-08 08:12:30|1053.8|1053.2|1053.6|1053|1053.8|1053.2|1053.4|1053|1401
1623139960000|2021-06-08 08:12:40|1053.4|1052.6|1053|1052.2|1053.4|1052.6|1053|1052.2|2380
1623139970000|2021-06-08 08:12:50|1052.8|1052|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1623139980000|2021-06-08 08:13:00||1052||1052||1052||1052|34
1623139990000|2021-06-08 08:13:10|1052.4|1051.8|1052.4|1051.8|1052.6|1051.8|1052.4|1051.6|100
1623140000000|2021-06-08 08:13:20||1051.6||1051.6||1051.6||1051.6|0
1623140010000|2021-06-08 08:13:30||1051.8||1051.8||1051.8||1051.8|0
1623140030000|2021-06-08 08:13:50|1052.2|1051.6|1052|1051.6|1052.2|1051.6|1051.6|1051|476
1623140040000|2021-06-08 08:14:00|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|12
1623140050000|2021-06-08 08:14:10|1051.4|1050.8|1051.2|1050.4|1051.4|1050.8|1051.2|1050.4|0
1623140100000|2021-06-08 08:15:00||1050.6||1050.6||1050.6||1050.6|0
1623140110000|2021-06-08 08:15:10||1050.4||1050.4||1050.4||1050.4|0
1623140120000|2021-06-08 08:15:20|1051.6|1050.6|1050.4|1049.6|1051.8|1050.8|1050|1049.2|10057
1623140130000|2021-06-08 08:15:30|1050.2|1049.8|1050.4|1049.8|1050.4|1050|1050.2|1049.8|1834
1623140150000|2021-06-08 08:15:50|1050.6|1050|1050.8|1050|1051|1050.4|1050.6|1050|1086
1623140160000|2021-06-08 08:16:00||1049.8||1050||1050||1049.8|0
1623140170000|2021-06-08 08:16:10|1050.6|1050.2|1050.6|1050|1050.6|1050.4|1050.6|1050|0
1623140190000|2021-06-08 08:16:30|1050.4|1049.8|1049.8|1049|1050.4|1049.8|1049.8|1049|644
1623140200000|2021-06-08 08:16:40||1049.4||1049.4||1049.4||1049.4|0
1623140220000|2021-06-08 08:17:00|||||||||769
1623140240000|2021-06-08 08:17:20|1049.6|1049.6|1050.2|1049.6|1050.6|1050.2|1049.6|1049.2|22916
1623140250000|2021-06-08 08:17:30|1050.4|1049.8|1050.4|1049.6|1050.6|1050.4|1050.4|1049.6|654
1623140260000|2021-06-08 08:17:40||1049.4||1049.2||1049.4||1049.2|0
1623140270000|2021-06-08 08:17:50|1050.2|1049.4|1050.2|1049.4|1050.2|1049.6|1049.6|1049.2|1584
1623140280000|2021-06-08 08:18:00||1049.2||1049.2||1049.2||1049.2|0
1623140290000|2021-06-08 08:18:10|1050|1049.4|1049.8|1049.2|1050|1049.4|1049.8|1049.2|0
1623140320000|2021-06-08 08:18:40|1050|1049.4|1049.8|1049.2|1050.2|1049.6|1049.8|1049.2|902
1623140330000|2021-06-08 08:18:50|1050|1049.4|1050.2|1050|1050.8|1050|1050|1049.4|1448
1623140340000|2021-06-08 08:19:00|1050.4||1050.4||1050.4||1050.4||0
1623140350000|2021-06-08 08:19:10|1050.2|1049.8|1050|1049.4|1050.2|1049.8|1049.6|1049.2|1150
1623140360000|2021-06-08 08:19:20||1049.2||1049.2||1049.2||1049.2|0
1623140390000|2021-06-08 08:19:50|1050.2|1049.4|1050.4|1049.8|1050.8|1049.8|1050.2|1049.4|989
1623140400000|2021-06-08 08:20:00|1050.8|1050|1050.2|1049.8|1050.8|1050.2|1050.2|1049.6|500
1623140410000|2021-06-08 08:20:10|1050.4|1049.6|1050.4|1049.6|1050.4|1049.6|1050.4|1049.4|0
1623140420000|2021-06-08 08:20:20|1050.2|1049.4|1050|1049.4|1050.2|1049.4|1050|1049.4|0
1623140430000|2021-06-08 08:20:30|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.4|1049|1572
1623140440000|2021-06-08 08:20:40|1050|1049.2|1050|1049.4|1050|1049.4|1050|1049.2|23
1623140450000|2021-06-08 08:20:50|1049.8|1049.2|1049.6|1049|1049.8|1049.2|1049.6|1049|406
1623140480000|2021-06-08 08:21:20|1049.4||1049.4||1049.4||1049.4||0
1623140490000|2021-06-08 08:21:30|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|1049.2|1048.8|192
1623140500000|2021-06-08 08:21:40|1049.4|1049|1050.2|1049.6|1050.6|1050|1049.2|1048.8|4857
1623140510000|2021-06-08 08:21:50|1050.4|1049.8|1050|1049.4|1050.6|1050|1049.8|1049.4|4056
1623140520000|2021-06-08 08:22:00|1049.8|1049.6|1050|1049.6|1050|1049.6|1049.8|1049.6|0
1623140540000|2021-06-08 08:22:20||1049.8||1049.8||1049.8||1049.8|0
1623140550000|2021-06-08 08:22:30|1049.8|1049.6|1050|1049.4|1050|1049.6|1049.8|1049.4|1000
1623140560000|2021-06-08 08:22:40|1050.4|1049.6|1050|1049.4|1050.4|1049.6|1050|1049.4|200
1623140580000|2021-06-08 08:23:00|1049.8|1049.2|1049.4|1048.8|1049.8|1049.2|1049|1048.8|4806
1623140590000|2021-06-08 08:23:10|1049.6|1049|1049.4|1049|1049.6|1049|1049.4|1049|0
1623140600000|2021-06-08 08:23:20||1049.2||1049.2||1049.2||1049.2|0
1623140610000|2021-06-08 08:23:30|1049.8|1049.4|1049.6|1049.2|1049.8|1049.4|1049.6|1049.2|245
1623140620000|2021-06-08 08:23:40|1049.4|1049|1049.6|1049|1049.6|1049|1049.4|1049|65
1623140630000|2021-06-08 08:23:50|1049.8|1049.2|1050.8|1050|1051|1050.4|1049.8|1049.2|15833
1623140640000|2021-06-08 08:24:00|1051|1050.2|1051.2|1050.6|1051.2|1050.8|1050.8|1050.2|2717
1623140650000|2021-06-08 08:24:10||1050.8||1050.6||1050.8||1050.6|396
1623140660000|2021-06-08 08:24:20|1051.4|1050.8|1051.8|1050.8|1051.8|1051|1051.4|1050.8|857
1623140670000|2021-06-08 08:24:30|1052|1051|1051.8|1051|1052.2|1051.2|1051.4|1051|547
1623140680000|2021-06-08 08:24:40|1051.6|1051.2|1051.4|1051|1051.6|1051.2|1051.4|1050.6|500
1623140690000|2021-06-08 08:24:50|1051|1050.6|1051.6|1050.8|1051.6|1050.8|1051|1050.4|400
1623140700000|2021-06-08 08:25:00|1051.4|1051|1051.4|1050.6|1051.4|1051|1051.2|1050.6|800
1623140710000|2021-06-08 08:25:10|1051.2|1050.8|1051.4|1050.8|1051.4|1051|1051.2|1050.8|0
1623140730000|2021-06-08 08:25:30|1051.2|1051|1051|1050.4|1051.4|1051|1050.8|1050.4|6137
1623140740000|2021-06-08 08:25:40|1050.8|1050.2|1051.2|1050.4|1051.2|1050.4|1050.8|1050.2|880
1623140750000|2021-06-08 08:25:50|1051|1050.6|1051|1050.4|1051.2|1050.6|1051|1050.4|411
1623140760000|2021-06-08 08:26:00|1051.2|1050.6|1051.2|1050.4|1051.6|1051|1051.2|1050.4|345
1623140780000|2021-06-08 08:26:20|1051.4|1050.6|1051.8|1050.8|1051.8|1050.8|1051.4|1050.6|0
1623140790000|2021-06-08 08:26:30|1051.4||1051.4||1051.4||1051.4||0
1623140800000|2021-06-08 08:26:40|1051.8|1051|1051.6|1051|1051.8|1051.4|1051.6|1051|874
1623140810000|2021-06-08 08:26:50|1051.8|1051.2|1052|1051.4|1052|1051.4|1051.8|1051.2|200
1623140830000|2021-06-08 08:27:10|1052.4|1051.6|1051.8|1051.2|1052.8|1051.8|1051.8|1051.2|1747
1623140840000|2021-06-08 08:27:20|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|1051.6|1051.4|0
1623140870000|2021-06-08 08:27:50|1051.8||1051.8||1051.8||1051.8||948
1623140930000|2021-06-08 08:28:50|1051.6|1051.2|1051.6|1051.2|1051.6|1051.4|1051.4|1051|8019
1623140940000|2021-06-08 08:29:00|1051.8|1051.4|1051.8|1051.2|1052|1051.6|1051.8|1051.2|984
1623140960000|2021-06-08 08:29:20|1052|1051.4|1052|1051.4|1052.2|1051.6|1051.8|1051.2|2256
1623140970000|2021-06-08 08:29:30|1051.8|1051.2|1051.6|1051|1051.8|1051.2|1051.6|1051|0
1623140990000|2021-06-08 08:29:50||1051.2||1051.2||1051.2||1051.2|100
1623141000000|2021-06-08 08:30:00|1051.4|1051|1051|1050.2|1051.4|1051|1050.8|1050.2|8675
1623141020000|2021-06-08 08:30:20|||||||||200
1623141030000|2021-06-08 08:30:30|1051.2|1050.4|1050.4|1049.6|1051.6|1051|1050.2|1049.4|9319
1623141040000|2021-06-08 08:30:40|1050.2|1050|1050.2|1050|1050.2|1050|1050.2|1050|0
1623141050000|2021-06-08 08:30:50|1050.4||1050.4||1050.4||1050.4||0
1623141060000|2021-06-08 08:31:00|1050.6|1050.2|1051|1050.4|1051|1050.4|1050.6|1050.2|563
1623141070000|2021-06-08 08:31:10|1050.8|1050.2|1050.6|1050|1050.8|1050.2|1050.6|1050|0
1623141090000|2021-06-08 08:31:30|||||||||52
1623141100000|2021-06-08 08:31:40||1050.2||1050.2||1050.2||1050.2|0
1623141110000|2021-06-08 08:31:50|1050.8|1050|1050.8|1050.4|1050.8|1050.4|1050.6|1050|1551
1623141120000|2021-06-08 08:32:00||1050.2||1050.2||1050.2||1050.2|40
1623141160000|2021-06-08 08:32:40|1051|1050.4|1051.8|1050.8|1051.8|1051|1051|1050.4|560
1623141170000|2021-06-08 08:32:50|1051.6|1050.6|1051|1050.6|1051.6|1050.6|1051|1050.4|513
1623141180000|2021-06-08 08:33:00|1051.2|1050.4|1051.4|1050.6|1051.4|1050.6|1051.2|1050.4|550
1623141190000|2021-06-08 08:33:10|1051.2||1051.2||1051.2||1051.2||0
1623141220000|2021-06-08 08:33:40|||||||||1151
1623141230000|2021-06-08 08:33:50|1051|1050.4|1050.6|1050|1051|1050.4|1050.6|1050|0
1623141250000|2021-06-08 08:34:10|1050.4|1049.6|1050|1049.4|1050.4|1049.6|1050|1049.4|1134
1623141260000|2021-06-08 08:34:20|1049.8||1049.8||1049.8||1049.8||0
1623141270000|2021-06-08 08:34:30||1049.6||1049.6||1049.6||1049.6|0
1623141280000|2021-06-08 08:34:40|1050|1049.8|1050.4|1049.8|1050.6|1050.2|1050|1049.8|3016
1623141310000|2021-06-08 08:35:10|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|1050.2|1049.6|0
1623141320000|2021-06-08 08:35:20|1050|1049.4|1050|1049.4|1050|1049.4|1049.8|1049.4|2405
1623141330000|2021-06-08 08:35:30|1049.8||1049.8||1049.8||1049.8||0
1623141360000|2021-06-08 08:36:00|1050|1049.8|1050.4|1049.8|1050.6|1050|1049.8|1049.4|12719
1623141380000|2021-06-08 08:36:20|1050.2|1049.6|1050.6|1050|1050.6|1050|1050|1049.4|475
1623141390000|2021-06-08 08:36:30|1050.8|1050.2|1050.8|1050.2|1051|1050.2|1050.8|1050|0
1623141410000|2021-06-08 08:36:50|1050.6||1050.6||1050.6||1050.6||0
1623141430000|2021-06-08 08:37:10|1050.4|1050|1050.2|1049.8|1050.4|1050|1050.2|1049.8|292
1623141440000|2021-06-08 08:37:20|1050.4|1050|1050.8|1050.2|1051|1050.4|1050.4|1050|374
1623141470000|2021-06-08 08:37:50|1051|1050.6|1051.4|1050.8|1051.6|1051|1051|1050.6|1923
1623141490000|2021-06-08 08:38:10|1051.8|1051|1051.8|1051.4|1052.2|1051.4|1051.6|1051|2689
1623141500000|2021-06-08 08:38:20|1052|1051.6|1052.4|1051.6|1052.6|1051.8|1052|1051.6|1230
1623141510000|2021-06-08 08:38:30|1052.2|1051.8|1052.2|1051.6|1052.4|1051.8|1052.2|1051.6|1050
1623141530000|2021-06-08 08:38:50|1052.4|1051.8|1052|1051.6|1052.4|1052|1051.8|1051.6|524
1623141540000|2021-06-08 08:39:00|1052.6|1051.8|1053.4|1052.8|1053.6|1053|1052.6|1051.8|7128
1623141560000|2021-06-08 08:39:20|1053.8|1053.6|1055|1054.6|1055|1054.6|1053.8|1053.6|8383
1623141580000|2021-06-08 08:39:40|1055.4|1054.8|1055.6|1055|1055.8|1055|1055.4|1054.8|1500
1623141590000|2021-06-08 08:39:50|1055.4|1055.2|1057.2|1056|1057.4|1056|1055.2|1055.2|7765
1623141610000|2021-06-08 08:40:10|1057.6|1056.2|1057.6|1056.4|1057.8|1056.4|1057.6|1056.2|1900
1623141620000|2021-06-08 08:40:20|1057.4|1056.6|1057.4|1056.6|1057.8|1057.4|1057.2|1056.6|2517
1623141650000|2021-06-08 08:40:50|1057.2|1056.8|1056.8|1056.2|1057.2|1056.8|1056.4|1055.8|3417
1623141660000|2021-06-08 08:41:00|1056.6|1056|1056.6|1056|1057|1056.4|1056.6|1056|1021
1623141670000|2021-06-08 08:41:10|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|0
1623141690000|2021-06-08 08:41:30||1055.4||1055.2||1055.4||1055.2|1000
1623141720000|2021-06-08 08:42:00|||||||||100
1623141730000|2021-06-08 08:42:10|1056|1055.4|1055.6|1055|1056|1055.4|1055.6|1055|378
1623141740000|2021-06-08 08:42:20|1055.4|1054.8|1054.8|1054|1055.6|1054.8|1054.8|1054|0
1623141750000|2021-06-08 08:42:30|1054.6|1053.8|1054.2|1053.6|1054.6|1053.8|1054.2|1053.6|1130
1623141760000|2021-06-08 08:42:40|1054|1053.8|1054|1053.8|1054|1053.8|1054|1053.8|1125
1623141780000|2021-06-08 08:43:00|1054.2|1054|1054.4|1053.8|1054.8|1054.2|1054.2|1053.8|538
1623141790000|2021-06-08 08:43:10|1054.2||1054||1054.2||1054||375
1623141800000|2021-06-08 08:43:20|||||||||2898
1623141810000|2021-06-08 08:43:30|||||||||407
1623141820000|2021-06-08 08:43:40|1053.8|1053.6|1053|1052.2|1053.8|1053.6|1053|1052.2|5719
1623141830000|2021-06-08 08:43:50|1053.2|1052.4|1052.8|1052|1053.4|1052.6|1052.8|1052|1993
1623141840000|2021-06-08 08:44:00|1052|1051.8|1052.6|1052|1052.6|1052|1052|1051.6|3850
1623141870000|2021-06-08 08:44:30|||||||||39
1623141880000|2021-06-08 08:44:40|1052.4|1051.8|1052.4|1051.6|1052.4|1051.8|1052.4|1051.6|3
1623141890000|2021-06-08 08:44:50|1052.2|1051.4|1052|1051.4|1052.2|1051.6|1051.6|1051|1608
1623141900000|2021-06-08 08:45:00|1051.8|1051.2|1052|1051.2|1052|1051.2|1051.8|1051.2|450
1623141910000|2021-06-08 08:45:10|1051.8|1051.4|1052|1051.4|1052|1051.6|1051.8|1051.4|223
1623141920000|2021-06-08 08:45:20||1051.6||1051.6||1051.6||1051.6|230
1623141930000|2021-06-08 08:45:30|1051.8|1051.4|1051.8|1051.2|1051.8|1051.4|1051.8|1051.2|52
1623141940000|2021-06-08 08:45:40|1052|1051|1051.8|1051|1052|1051|1051.8|1051|0
1623141960000|2021-06-08 08:46:00|1051.6|1050.8|1051.6|1050.8|1051.6|1051|1051.4|1050.8|1051
1623141970000|2021-06-08 08:46:10|1051.4|1050.6|1051.4|1050.6|1051.4|1050.6|1051.4|1050.6|0
1623141980000|2021-06-08 08:46:20||1050.4||1050.4||1050.4||1050.4|0
1623141990000|2021-06-08 08:46:30||1050.6||1050.6||1050.6||1050.6|0
1623142020000|2021-06-08 08:47:00||1051||1051||1051||1051|1180
1623142030000|2021-06-08 08:47:10|1051.6|1051.2|1052|1051.2|1052|1051.4|1051.6|1051.2|1847
1623142060000|2021-06-08 08:47:40|1052.4|1051.4|1052.4|1051.8|1052.8|1052|1052.2|1051.4|4875
1623142070000|2021-06-08 08:47:50|1052.2|1051.6|1052.2|1051.4|1052.2|1051.6|1052|1051.4|0
1623142090000|2021-06-08 08:48:10||1051.6||1051.6||1051.6||1051.6|0
1623142100000|2021-06-08 08:48:20|1052.4|1052|1052.4|1051.8|1052.8|1052|1052.2|1051.6|4689
1623142110000|2021-06-08 08:48:30|1052.6|1052.4|1053.4|1052.6|1053.4|1052.6|1052.6|1052.4|250
1623142120000|2021-06-08 08:48:40|1053.2|1052.4|1052.2|1051.6|1053.2|1052.4|1052.2|1051.6|5001
1623142130000|2021-06-08 08:48:50|1052|1051.8|1052.2|1051.6|1052.4|1051.8|1052|1051.6|250
1623142150000|2021-06-08 08:49:10|1052.4|1051.8|1053|1052.2|1053|1052.2|1052.4|1051.8|617
1623142160000|2021-06-08 08:49:20|1053.2|1052.4|1053.8|1053.2|1053.8|1053.2|1053.2|1052.4|761
1623142170000|2021-06-08 08:49:30|1054|1053|1053.6|1053|1054.2|1053.2|1053.6|1053|1134
1623142200000|2021-06-08 08:50:00|1053.4|1053.2|1053.8|1052.8|1053.8|1053.2|1052.6|1052.2|5771
1623142210000|2021-06-08 08:50:10|1053.6|1053|1053.4|1052.8|1053.6|1053|1053.4|1052.6|1100
1623142220000|2021-06-08 08:50:20|1053.6|1053|1054.2|1053.6|1054.4|1053.6|1053.4|1053|2117
1623142240000|2021-06-08 08:50:40||1053.4||1053.4||1053.4||1053.4|0
1623142250000|2021-06-08 08:50:50||1053.6||1053.6||1053.6||1053.6|0
1623142310000|2021-06-08 08:51:50|1054|1053.4|1053.4|1052.6|1054|1053.4|1053.2|1052.6|2124
1623142320000|2021-06-08 08:52:00|1053.2|1052.4|1053.2|1052.4|1053.2|1052.4|1053|1052.4|0
1623142330000|2021-06-08 08:52:10|1053|1052.6|1053.2|1052.8|1053.2|1052.8|1053|1052.6|946
1623142350000|2021-06-08 08:52:30|1053.4|1053|1053.2|1052.4|1054|1053.4|1053.2|1052.4|1691
1623142360000|2021-06-08 08:52:40||1052.6||1052.6||1052.6||1052.6|0
1623142370000|2021-06-08 08:52:50||1052.4||1052.4||1052.4||1052.4|0
1623142380000|2021-06-08 08:53:00|1053|1052.6|1053.4|1052.8|1053.4|1052.8|1053|1052.6|647
1623142390000|2021-06-08 08:53:10|1053.2|1052.6|1053.4|1052.6|1053.4|1052.6|1053.2|1052.6|0
1623142400000|2021-06-08 08:53:20|1053.2|1052.8|1053.2|1052.6|1053.2|1052.8|1053.2|1052.6|0
1623142410000|2021-06-08 08:53:30|1053|1052.4|1052.4|1051.8|1053|1052.6|1051.8|1051.4|5540
1623142420000|2021-06-08 08:53:40|1052.6|1052|1053.6|1052.8|1053.8|1052.8|1052.6|1052|2250
1623142430000|2021-06-08 08:53:50|1053.4||1053.2||1053.4||1053.2||0
1623142440000|2021-06-08 08:54:00|1053|1052.6|1053.2|1052.6|1053.4|1052.6|1053|1052.6|0
1623142460000|2021-06-08 08:54:20|1053|1052.4|1053.2|1052.6|1053.2|1052.8|1053|1052.4|1670
1623142490000|2021-06-08 08:54:50|1053|1052.4|1052.6|1051.8|1053|1052.4|1052.6|1051.8|0
1623142510000|2021-06-08 08:55:10|1052.4|1052|1051.2|1050.6|1052.4|1052|1050.8|1050.4|9700
1623142520000|2021-06-08 08:55:20|1051.4|1050.8|1050.8|1050.2|1051.6|1051|1050.6|1050|3069
1623142530000|2021-06-08 08:55:30||1050||1050||1050.2||1050|0
1623142550000|2021-06-08 08:55:50||1050.2||1050.2||1050.2||1050|0
1623142560000|2021-06-08 08:56:00||1050.6||1050.6||1050.6||1050.6|0
1623142580000|2021-06-08 08:56:20|1051|1050.2|1051.2|1050.8|1051.4|1050.8|1050.8|1050.2|2219
1623142590000|2021-06-08 08:56:30||1050.4||1050.4||1050.4||1050.4|0
1623142600000|2021-06-08 08:56:40||1050.6||1050.6||1050.6||1050.6|0
1623142610000|2021-06-08 08:56:50||1050.8||1050.6||1050.8||1050.6|533
1623142620000|2021-06-08 08:57:00|1051|1050.4|1051.2|1050.4|1051.4|1050.4|1050.8|1050.2|200
1623142630000|2021-06-08 08:57:10|1051.4|1051|1051.8|1051.2|1052|1051.2|1051.2|1051|89
1623142650000|2021-06-08 08:57:30|1051.6|1051|1051.4|1051|1051.6|1051|1051.4|1051|11854
1623142660000|2021-06-08 08:57:40|1051.2|1050.6|1051.2|1050.6|1051.4|1050.6|1051|1050.2|15975
1623142670000|2021-06-08 08:57:50|1051|1050.2|1051|1050.4|1051.2|1050.4|1051|1050.2|14
1623142690000|2021-06-08 08:58:10|1051.2|1050.6|1051.2|1050.4|1051.2|1050.8|1051.2|1050.4|1671
1623142700000|2021-06-08 08:58:20|1051.4|1051|1051.4|1051|1051.4|1051|1051.4|1051|935
1623142710000|2021-06-08 08:58:30|1051.6|1051.2|1051.4|1051|1052|1051.2|1051.4|1051|2245
1623142720000|2021-06-08 08:58:40|||||||||100
1623142730000|2021-06-08 08:58:50|1051.2|1050.8|1051.2|1050.4|1051.2|1050.8|1051.2|1050.4|2235
1623142760000|2021-06-08 08:59:20|1051.4|1050.8|1051.6|1050.8|1051.6|1051|1051.2|1050.8|1488
1623142780000|2021-06-08 08:59:40|||||||||450
1623142790000|2021-06-08 08:59:50|1052.4|1051|1052.2|1051|1052.4|1051|1052.2|1051|0
1623142810000|2021-06-08 09:00:10|1052|1050.8|1051.4|1050.8|1052|1050.8|1051.4|1050.8|0
1623142820000|2021-06-08 09:00:20|1051.6|1051.4|1051.4|1050.8|1052.2|1051.4|1051.4|1050.8|5633
1623142840000|2021-06-08 09:00:40|1051.8|1051|1051.8|1051|1052|1051.2|1051.8|1051|705
1623142850000|2021-06-08 09:00:50||1050.8||1050.8||1050.8||1050.8|0
1623142860000|2021-06-08 09:01:00|1052|1051|1052|1051.2|1052|1051.4|1052|1051|211
1623142870000|2021-06-08 09:01:10||1051.4||1051.4||1051.4||1051.4|0
1623142890000|2021-06-08 09:01:30|1052.2|1052|1052.4|1051.6|1053|1052|1052.2|1051.6|5218
1623142910000|2021-06-08 09:01:50|1052|1051.4|1051.8|1051|1052|1051.4|1051.8|1051|0
1623142920000|2021-06-08 09:02:00|1052|1050.8|1052.4|1051.8|1052.4|1051.8|1051.4|1050.8|8270
1623142930000|2021-06-08 09:02:10|1052.6||1052.6||1052.6||1052.6||0
1623142940000|2021-06-08 09:02:20|1052.8||1052.8||1052.8||1052.8||0
1623142950000|2021-06-08 09:02:30|1052.6|1052|1052.4|1051.8|1052.6|1052|1052.4|1051.8|0
1623142960000|2021-06-08 09:02:40|1052.6|1052|1053.4|1052.6|1053.4|1052.6|1052.4|1052|265
1623142970000|2021-06-08 09:02:50|1053.6|1053|1054.2|1053.2|1054.4|1053.6|1053.2|1052.6|2000
1623142980000|2021-06-08 09:03:00|1054|1053.4|1053.8|1052.8|1054|1053.4|1053.8|1052.8|669
1623143010000|2021-06-08 09:03:30||1052.6||1052.6||1052.6||1052.6|843
1623143040000|2021-06-08 09:04:00||1052.8||1052.8||1052.8||1052.8|30
1623143080000|2021-06-08 09:04:40||1053||1053||1053||1053|0
1623143090000|2021-06-08 09:04:50||1052.8||1052.8||1052.8||1052.8|0
1623143100000|2021-06-08 09:05:00|1053.6|1052.6|1052.4|1051.8|1053.6|1052.6|1052.2|1051.6|1785
1623143110000|2021-06-08 09:05:10||1051.6||1051.6||1051.6||1051.6|0
1623143130000|2021-06-08 09:05:30|1052.2|1051.4|1052.2|1052|1052.6|1052|1052.2|1051.4|1539
1623143150000|2021-06-08 09:05:50|1052.6|1052.2|1053.4|1052.6|1053.4|1052.6|1052.6|1052.2|103
1623143160000|2021-06-08 09:06:00|1053.6|1052.8|1053.8|1053|1053.8|1053|1053.6|1052.8|2381
1623143170000|2021-06-08 09:06:10|1053.6|1052.8|1053|1052.2|1053.6|1052.8|1053|1052.2|4
1623143190000|2021-06-08 09:06:30|1052.8|1052|1052.6|1051.8|1052.8|1052|1052.6|1051.8|0
1623143200000|2021-06-08 09:06:40|1052.4|1051.6|1052.6|1052|1052.6|1052|1052.4|1051.6|0
1623143300000|2021-06-08 09:08:20|1052.4|1051.8|1052.2|1051.6|1052.8|1052|1052|1051.4|8161
1623143320000|2021-06-08 09:08:40|1052.4|1051.8|1053.4|1052.8|1053.4|1052.8|1052.2|1051.8|2790
1623143330000|2021-06-08 09:08:50|1053.6|1052.6|1053.4|1052.8|1053.6|1052.8|1053.4|1052.6|0
1623143340000|2021-06-08 09:09:00||1052.6||1052.6||1052.6||1052.6|0
1623143370000|2021-06-08 09:09:30||1052.8||1052.8||1052.8||1052.8|0
1623143380000|2021-06-08 09:09:40||1053||1053||1053||1053|0
1623143390000|2021-06-08 09:09:50|1053.2|1052.8|1053.2|1052.4|1053.4|1052.8|1053.2|1052.4|0
1623143400000|2021-06-08 09:10:00|1053|1052.2|1053.2|1052.6|1053.2|1052.6|1052.4|1051.8|1879
1623143410000|2021-06-08 09:10:10|1053|1052.4|1053.2|1052.6|1053.2|1052.6|1053|1052.2|280
1623143420000|2021-06-08 09:10:20|1053|1052.4|1053|1052.4|1053|1052.4|1053|1052.4|0
1623143440000|2021-06-08 09:10:40|1053.2||1053||1053.2||1053||0
1623143450000|2021-06-08 09:10:50|1052.8|1052.2|1052.8|1052.2|1052.8|1052.2|1052.6|1052.2|0
1623143460000|2021-06-08 09:11:00|1053||1053||1053||1053||0
1623143470000|2021-06-08 09:11:10|1052.8|1052|1052.8|1052|1052.8|1052|1052.8|1052|0
1623143480000|2021-06-08 09:11:20|1052.6|1051.8|1052.2|1051.6|1052.6|1051.8|1052|1051.4|1132
1623143490000|2021-06-08 09:11:30|1052||1052.2||1052.2||1052||0
1623143500000|2021-06-08 09:11:40|1052|1051.4|1052|1051.4|1052|1051.4|1052|1051.4|0
1623143510000|2021-06-08 09:11:50||1051.2||1051.2||1051.2||1051.2|0
1623143540000|2021-06-08 09:12:20|1051.8|1051.4|1052|1051.4|1052|1051.4|1051.8|1051.4|211
1623143550000|2021-06-08 09:12:30|1052.2|1051.6|1052.2|1051.4|1052.2|1051.8|1052|1051.4|1760
1623143580000|2021-06-08 09:13:00|1052|1051.6|1052.2|1051.8|1052.2|1051.8|1052|1051.6|33
1623143590000|2021-06-08 09:13:10|1052.4|1052|1053.2|1052.2|1053.2|1052.2|1052.4|1051.8|627
1623143600000|2021-06-08 09:13:20|1052.6|1052.4|1053.8|1053.2|1053.8|1053.2|1052.6|1052.4|284
1623143620000|2021-06-08 09:13:40|1054|1053.4|1054|1053.4|1054.4|1053.8|1053.8|1053.4|1800
1623143630000|2021-06-08 09:13:50|1053.8|1053.2|1053.8|1053.2|1054|1053.2|1053.8|1053.2|0
1623143640000|2021-06-08 09:14:00||1053.4||1053.2||1053.4||1053.2|89
1623143650000|2021-06-08 09:14:10||1053||1053||1053||1053|0
1623143700000|2021-06-08 09:15:00|1054|1053.8|1054.2|1053.4|1054.4|1054|1054|1053.2|6213
1623143710000|2021-06-08 09:15:10|1054.4|1053.6|1054.4|1053.6|1054.4|1053.6|1054.4|1053.6|0
1623143720000|2021-06-08 09:15:20||1053.8||1053.8||1053.8||1053.8|0
1623143730000|2021-06-08 09:15:30|1054.2||1054.4||1054.4||1054.2||1000
1623143740000|2021-06-08 09:15:40|1054.2|1054|1055.6|1054.8|1055.6|1054.8|1054.2|1054|255
1623143750000|2021-06-08 09:15:50||1055||1055||1055||1055|0
1623143770000|2021-06-08 09:16:10|1055.4|1055.2|1055|1054.2|1055.4|1055.2|1054.8|1054.2|2058
1623143780000|2021-06-08 09:16:20|1054.8|1054|1054.6|1054|1054.8|1054|1054.6|1054|213
1623143790000|2021-06-08 09:16:30|1054.4|1053.8|1054.4|1053.8|1054.4|1053.8|1054.2|1053.8|213
1623143800000|2021-06-08 09:16:40|1054.6|1054|1054.6|1053.8|1054.8|1054.4|1054.6|1053.8|2012
1623143810000|2021-06-08 09:16:50|1054.4||1054.6||1054.6||1054.4||233
1623143820000|2021-06-08 09:17:00|1054.4|1054|1054.8|1054|1054.8|1054.4|1054|1053.8|5018
1623143850000|2021-06-08 09:17:30|1054.6|1054.2|1054.8|1054.4|1054.8|1054.4|1054.6|1054.2|393
1623143860000|2021-06-08 09:17:40|1055.2|1054.6|1055.4|1054.2|1055.6|1054.8|1055.2|1054.2|4707
1623143920000|2021-06-08 09:18:40|1055|1054.4|1055.6|1055|1055.8|1055.2|1055|1054.4|3435
1623143930000|2021-06-08 09:18:50|1055.4||1055.4||1055.4||1055.4||0
1623143950000|2021-06-08 09:19:10|1055.2|1054.8|1055.2|1054.4|1055.4|1055|1055|1054.4|2947
1623143960000|2021-06-08 09:19:20|1055|1055|1055|1054.4|1055.2|1055|1055|1054.4|75
1623143970000|2021-06-08 09:19:30|1054.8|1054.2|1054.2|1053.8|1054.8|1054.2|1054.2|1053.8|569
1623144000000|2021-06-08 09:20:00|1054.4|1054|1054.8|1054|1054.8|1054|1054.2|1054|798
1623144010000|2021-06-08 09:20:10|1054.6||1054.6||1054.6||1054.6||0
1623144020000|2021-06-08 09:20:20|1054.4|1053.8|1054.2|1053.8|1054.4|1053.8|1054.2|1053.8|15000
1623144030000|2021-06-08 09:20:30|1054.4||1054.6||1054.6||1054.2||0
1623144060000|2021-06-08 09:21:00|1054.4||1054.4||1054.4||1054.4||0
1623144070000|2021-06-08 09:21:10|1054.2||1054.6||1054.6||1054||380
1623144090000|2021-06-08 09:21:30|1054.8|1054|1055.2|1054.6|1055.2|1054.6|1054.8|1054|1580
1623144120000|2021-06-08 09:22:00|1055||1055||1055||1055||0
1623144130000|2021-06-08 09:22:10|1055.2|1054.8|1055.4|1055|1055.8|1055.2|1055.2|1054.8|491
1623144140000|2021-06-08 09:22:20|1055.6|1055.2|1055.6|1055|1055.6|1055.2|1055.6|1055|284
1623144150000|2021-06-08 09:22:30||1054.8||1054.8||1054.8||1054.8|0
1623144160000|2021-06-08 09:22:40|1055.4||1055.4||1055.4||1055.4||0
1623144170000|2021-06-08 09:22:50|1055.6||1055.6||1055.6||1055.6||0
1623144180000|2021-06-08 09:23:00|1055.4||1055.4||1055.4||1055.4||0
1623144190000|2021-06-08 09:23:10|1055.6|1055|1056.6|1056|1056.6|1056|1055.6|1055|7875
1623144200000|2021-06-08 09:23:20|1056.8|1055.8|1056.8|1056.4|1057|1056.4|1056.8|1055.8|0
1623144210000|2021-06-08 09:23:30||1056.2||1056.4||1056.4||1056.2|0
1623144220000|2021-06-08 09:23:40|1057.2|1056.6|1057.2|1056.6|1057.6|1057|1057.2|1056.6|22
1623144240000|2021-06-08 09:24:00|1057|1056.8|1056.6|1056|1057|1056.8|1056.6|1056|1218
1623144260000|2021-06-08 09:24:20|1056.4|1056.2|1057.8|1056.8|1057.8|1056.8|1056.4|1055.8|2691
1623144270000|2021-06-08 09:24:30|1058|1057|1057.8|1057.2|1058.4|1057.4|1057.8|1057|2644
1623144280000|2021-06-08 09:24:40|1058|1057.4|1058.8|1058|1059|1058|1058|1057.4|406
1623144290000|2021-06-08 09:24:50||1057.8||1057.8||1057.8||1057.8|0
1623144300000|2021-06-08 09:25:00|1058.4|1057.6|1058.2|1057.4|1058.4|1057.6|1058|1057.4|32
1623144310000|2021-06-08 09:25:10|1058.4|1057.6|1058.2|1057.8|1058.6|1058.2|1057.4|1057.2|6283
1623144330000|2021-06-08 09:25:30|1058|1057.6|1058.2|1057.6|1058.2|1057.8|1058|1057.6|624
1623144340000|2021-06-08 09:25:40|1058.4|1057.8|1058.4|1057.6|1058.6|1057.8|1058.2|1057.6|1000
1623144370000|2021-06-08 09:26:10|1058.2||1058.2||1058.2||1058||0
1623144380000|2021-06-08 09:26:20|1057.8|1057.4|1057.8|1057.2|1057.8|1057.4|1057.8|1057.2|809
1623144390000|2021-06-08 09:26:30|1057.6|1057|1057|1056.4|1057.6|1057|1057|1056.4|1200
1623144400000|2021-06-08 09:26:40|1057.2|1056.6|1057.6|1057|1057.6|1057|1057.2|1056.6|593
1623144410000|2021-06-08 09:26:50|1057.4|1056.8|1057.2|1056.4|1057.6|1056.8|1057.2|1056.4|0
1623144430000|2021-06-08 09:27:10|1057|1056.2|1056.8|1056.2|1057|1056.2|1056.4|1055.8|2835
1623144450000|2021-06-08 09:27:30|1057|1056.4|1057.6|1056.8|1057.6|1056.8|1057|1056.4|607
1623144460000|2021-06-08 09:27:40|1057.8|1057|1057.2|1056.4|1057.8|1057|1057|1056.4|113
1623144480000|2021-06-08 09:28:00|1057|1056.2|1057.2|1056.2|1057.2|1056.2|1056.6|1056|842
1623144500000|2021-06-08 09:28:20|1057|1056|1056.4|1055.8|1057|1056|1056.4|1055.8|894
1623144510000|2021-06-08 09:28:30|1056.6|1056|1056|1055.4|1056.6|1056|1056|1055.4|0
1623144520000|2021-06-08 09:28:40|1056.2|1055.6|1056.4|1055.8|1056.6|1056|1056.2|1055.6|1456
1623144530000|2021-06-08 09:28:50|1056.6|1056|1056.4|1055.6|1056.6|1056|1056.4|1055.6|495
1623144550000|2021-06-08 09:29:10||1055.4||1055.4||1055.4||1055.4|0
1623144560000|2021-06-08 09:29:20||1055.2||1055.4||1055.4||1055.2|0
1623144600000|2021-06-08 09:30:00|1056.2|1055.6|1057.2|1056.4|1057.2|1056.4|1056|1055.6|626
1623144610000|2021-06-08 09:30:10|1056.8|1056.6|1057.2|1056.6|1057.2|1056.6|1056.8|1056.6|2
1623144620000|2021-06-08 09:30:20|1057|1056.4|1056.6|1055.8|1057|1056.4|1056.6|1055.8|632
1623144630000|2021-06-08 09:30:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.2|1056|96
1623144650000|2021-06-08 09:30:50|1056.8|1056.2|1057|1056.2|1057|1056.4|1056.8|1056.2|2112
1623144680000|2021-06-08 09:31:20|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|1982
1623144700000|2021-06-08 09:31:40|1056.6|1055.8|1056.4|1055.8|1056.6|1055.8|1056.4|1055.8|101
1623144720000|2021-06-08 09:32:00||1055.6||1055.4||1055.6||1055.4|0
1623144730000|2021-06-08 09:32:10||1055.6||1055.6||1055.6||1055.6|0
1623144750000|2021-06-08 09:32:30|1056.2|1055.4|1056|1055.4|1056.2|1055.4|1056|1055.4|222
1623144770000|2021-06-08 09:32:50|1055.8|1055.2|1056|1055.2|1056|1055.2|1055.6|1055|1041
1623144790000|2021-06-08 09:33:10|1056.2|1055.4|1056.2|1055.6|1056.4|1055.8|1056|1055.4|2026
1623144810000|2021-06-08 09:33:30|1056.4||1056.4||1056.6||1056.4||0
1623144820000|2021-06-08 09:33:40||1055.4||1055.4||1055.4||1055.4|0
1623144840000|2021-06-08 09:34:00|1056.2|1055.6|1057|1056.6|1057|1056.6|1056|1055.4|9137
1623144850000|2021-06-08 09:34:10|1057.2|1057|1058.4|1057.6|1058.4|1057.6|1057.2|1057|4980
1623144870000|2021-06-08 09:34:30||1057.8||1057.8||1057.8||1057.8|45
1623144880000|2021-06-08 09:34:40|1058.6||1058.4||1058.6||1058.4||0
1623144890000|2021-06-08 09:34:50||1057.6||1057.6||1057.6||1057.6|0
1623144910000|2021-06-08 09:35:10|1058.2|1057.4|1058|1057|1058.2|1057.4|1057.8|1057|300
1623144920000|2021-06-08 09:35:20|1057.8||1057.6||1057.8||1057.6||0
1623144930000|2021-06-08 09:35:30|1058|1057.2|1057.8|1057.4|1058|1057.4|1057.8|1057.2|400
1623144940000|2021-06-08 09:35:40|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|1058.2|1057.6|3
1623144950000|2021-06-08 09:35:50|1058|1057.4|1057.8|1057.4|1058|1057.6|1057.6|1057.2|120
1623144960000|2021-06-08 09:36:00|||||||||500
1623144970000|2021-06-08 09:36:10|1057.6|1057|1057.6|1056.8|1057.6|1057|1057.6|1056.8|4000
1623144990000|2021-06-08 09:36:30|1057.4||1057.4||1057.4||1057.4||0
1623145000000|2021-06-08 09:36:40|1057.2|1056.6|1057|1056.2|1057.2|1056.6|1057|1056.2|711
1623145010000|2021-06-08 09:36:50||1056||1056||1056||1056|0
1623145060000|2021-06-08 09:37:40|1056.8|1056.2|1057.8|1057.4|1057.8|1057.4|1056.6|1056|2432
1623145070000|2021-06-08 09:37:50|1058.2|1057.6|1057.6|1056.8|1058.2|1057.6|1057.6|1056.8|4256
1623145090000|2021-06-08 09:38:10|1057.4|1056.6|1057.2|1056.6|1057.4|1056.6|1057.2|1056.6|846
1623145100000|2021-06-08 09:38:20|1057||1057.2||1057.2||1057||250
1623145110000|2021-06-08 09:38:30|1057.4|1056.8|1057.6|1057|1057.6|1057|1057.2|1056.8|90
1623145120000|2021-06-08 09:38:40|1057|1056.8|1057.4|1056.8|1057.6|1056.8|1057|1056.8|1050
1623145140000|2021-06-08 09:39:00|1057.6|1057|1057.8|1057|1058|1057.2|1057.6|1057|1237
1623145150000|2021-06-08 09:39:10|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057.4|1056.8|500
1623145170000|2021-06-08 09:39:30|1057.2|1057|1057.6|1057|1057.6|1057|1057|1057|1543
1623145220000|2021-06-08 09:40:20|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|455
1623145230000|2021-06-08 09:40:30|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1623145240000|2021-06-08 09:40:40|1057.8|1057.2|1057.8|1057|1058|1057.4|1057.8|1057|1150
1623145250000|2021-06-08 09:40:50||1057.2||1057.2||1057.2||1057.2|100
1623145260000|2021-06-08 09:41:00||1057.4||1057||1057.4||1057|0
1623145270000|2021-06-08 09:41:10|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.4|1056.8|1472
1623145280000|2021-06-08 09:41:20|1057.8|1057|1057.8|1057|1058|1057|1057.8|1057|0
1623145300000|2021-06-08 09:41:40|1057.6|1056.8|1057.4|1056.8|1057.6|1056.8|1057|1056.8|630
1623145350000|2021-06-08 09:42:30|1057.2|1057|1057.4|1056.8|1057.4|1057|1057|1056.8|1100
1623145400000|2021-06-08 09:43:20|1057.2||1057.4||1057.4||1057.2||306
1623145410000|2021-06-08 09:43:30|1057.2|1056.4|1056.4|1056|1057.4|1056.4|1056|1055.4|14557
1623145420000|2021-06-08 09:43:40|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056|1055.4|2205
1623145460000|2021-06-08 09:44:20|1056.4|1055.8|1056|1055.2|1056.4|1056|1056|1055.2|1152
1623145470000|2021-06-08 09:44:30|1055.2|1055|1055.8|1055|1056|1055.4|1055.2|1055|4000
1623145480000|2021-06-08 09:44:40||1055.2||1055||1055.2||1055|290
1623145490000|2021-06-08 09:44:50||1055.2||1055.2||1055.2||1055.2|0
1623145500000|2021-06-08 09:45:00|1056|1055.4|1056|1055.4|1056.2|1055.6|1055.6|1055|775
1623145510000|2021-06-08 09:45:10|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055|0
1623145530000|2021-06-08 09:45:30|||||||||190
1623145540000|2021-06-08 09:45:40|1055.6||1055.6||1055.6||1055.6||0
1623145550000|2021-06-08 09:45:50|1055.4|1055|1056.2|1055.6|1056.2|1055.8|1055.2|1055|7630
1623145560000|2021-06-08 09:46:00|1056|1055.4|1056.2|1055.6|1056.4|1055.6|1056|1055.4|0
1623145600000|2021-06-08 09:46:40|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|1056.4|1055.8|0
1623145610000|2021-06-08 09:46:50||1056||1056||1056||1056|0
1623145620000|2021-06-08 09:47:00|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056.2|1055.6|250
1623145630000|2021-06-08 09:47:10|1056.4||1056.4||1056.4||1056.4||0
1623145680000|2021-06-08 09:48:00||1055.8||1055.8||1055.8||1055.8|100
1623145740000|2021-06-08 09:49:00|1056.2||1056.2||1056.2||1056.2||0
1623145750000|2021-06-08 09:49:10|1056|1055.6|1056.2|1055.6|1056.2|1055.8|1056|1055.6|1760
1623145760000|2021-06-08 09:49:20|1056||1056||1056||1056||0
1623145770000|2021-06-08 09:49:30|1055.8||1055.8||1055.8||1055.8||1365
1623145790000|2021-06-08 09:49:50|1056||1056||1056||1056||121
1623145800000|2021-06-08 09:50:00|1055.6|1055.4|1056|1055.6|1056|1055.6|1055.6|1055.4|2500
1623145820000|2021-06-08 09:50:20|1056.4|1056.2|1056.4|1055.6|1056.6|1056.2|1056.2|1055.6|8800
1623145840000|2021-06-08 09:50:40|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|0
1623145850000|2021-06-08 09:50:50||1056.2||1056.2||1056.2||1056.2|0
1623145870000|2021-06-08 09:51:10|1056.8|1056.4|1056.8|1056.2|1056.8|1056.4|1056.8|1056.2|0
1623145920000|2021-06-08 09:52:00|1057|1056.4|1057.6|1057|1057.6|1057|1057|1056.4|282
1623145930000|2021-06-08 09:52:10|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.6|0
1623145980000|2021-06-08 09:53:00|1057|1056.6|1057|1056.6|1057|1056.6|1056.8|1056.6|19
1623145990000|2021-06-08 09:53:10|1056.8|1056.4|1056|1055.4|1056.8|1056.4|1055.8|1055.4|5017
1623146000000|2021-06-08 09:53:20||1055.6||1055.6||1055.6||1055.4|300
1623146040000|2021-06-08 09:54:00|||||||||100
1623146050000|2021-06-08 09:54:10|1055.8|1055.8|1056|1055.6|1056|1055.8|1055.8|1055.6|90
1623146060000|2021-06-08 09:54:20|1055.8|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|691
1623146070000|2021-06-08 09:54:30|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1623146090000|2021-06-08 09:54:50|1055.4||1055.2||1055.4||1055.2||4956
1623146100000|2021-06-08 09:55:00|1055.4||1055.4||1055.4||1055.4||966
1623146150000|2021-06-08 09:55:50|1055.2||1055.4||1055.4||1055.2||409
1623146170000|2021-06-08 09:56:10|1055.2||1055.2||1055.2||1055.2||104
1623146190000|2021-06-08 09:56:30|1055.4||1055.6||1055.6||1055.4||347
1623146220000|2021-06-08 09:57:00|1055.4||1055.4||1055.4||1055.2||1916
1623146230000|2021-06-08 09:57:10|1055.6|1055.2|1055.4|1055|1055.8|1055.4|1055.4|1055|0
1623146240000|2021-06-08 09:57:20|1055.6||1055.6||1055.6||1055.6||0
1623146280000|2021-06-08 09:58:00|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|1250
1623146290000|2021-06-08 09:58:10|1055.6||1055.6||1055.6||1055.6||0
1623146320000|2021-06-08 09:58:40|1055.4||1055.6||1055.6||1055.4||0
1623146330000|2021-06-08 09:58:50|1055.4||1055.4||1055.4||1055.4||0
1623146370000|2021-06-08 09:59:30|1055.2||1055.2||1055.2||1055.2||0
1623146380000|2021-06-08 09:59:40|||||||||100
1623146390000|2021-06-08 09:59:50|1055|1054.8|1055|1054.4|1055|1054.8|1054.4|1054|6397
1623146400000|2021-06-08 10:00:00|1054.8|1054.2|1054.4|1053.8|1054.8|1054.2|1054.4|1053.8|802
1623146410000|2021-06-08 10:00:10|1054.6|1054|1055.2|1054.6|1055.4|1054.6|1054|1053.6|5564
1623146420000|2021-06-08 10:00:20|1055.4|1054.8|1055.2|1054.6|1055.4|1054.8|1055.2|1054.6|0
1623146430000|2021-06-08 10:00:30|1055.8|1054.8|1056.6|1055.8|1056.6|1055.8|1055.8|1054.8|14630
1623146450000|2021-06-08 10:00:50|1056.4|1055.6|1055.6|1055|1056.4|1055.6|1055.6|1055|2528
1623146460000|2021-06-08 10:01:00|1055.8|1055.2|1056.2|1055.4|1056.2|1056|1055.8|1055.2|960
1623146490000|2021-06-08 10:01:30|1056|1055.6|1055.8|1055.2|1056|1055.6|1055.8|1055.2|703
1623146500000|2021-06-08 10:01:40|1055.6|1055|1055.6|1055|1055.6|1055|1055.6|1055|0
1623146510000|2021-06-08 10:01:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1623146520000|2021-06-08 10:02:00|1056|1055.6|1056.2|1055.6|1056.4|1055.8|1056|1055.6|532
1623146530000|2021-06-08 10:02:10|1056||1056||1056||1055.8||1993
1623146540000|2021-06-08 10:02:20|1055.8|1055.4|1056.4|1055.8|1056.4|1055.8|1055.6|1055.2|3356
1623146550000|2021-06-08 10:02:30|1056.6||1056.4||1056.6||1056.4||0
1623146570000|2021-06-08 10:02:50|1056.2|1055.6|1056|1055.4|1056.4|1055.8|1056|1055.4|500
1623146600000|2021-06-08 10:03:20|1055.8||1055.8||1055.8||1055.6||394
1623146610000|2021-06-08 10:03:30|1056||1056||1056||1056||0
1623146650000|2021-06-08 10:04:10|1055.8|1055.6|1055.6|1055|1056|1055.6|1055.6|1055|2382
1623146660000|2021-06-08 10:04:20|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|0
1623146690000|2021-06-08 10:04:50|1055|1054.6|1055.2|1054.6|1055.4|1054.8|1055|1054.4|327
1623146700000|2021-06-08 10:05:00||1054.4||1054.4||1054.4||1054.4|0
1623146710000|2021-06-08 10:05:10||1054.6||1054.6||1054.6||1054.6|0
1623146740000|2021-06-08 10:05:40|1055|1054.8|1055.2|1054.6|1055.2|1054.8|1055|1054.6|450
1623146770000|2021-06-08 10:06:10|1055|1054.8|1054.4|1053.8|1055|1054.8|1054.4|1053.8|2837
1623146780000|2021-06-08 10:06:20||1054||1054||1054||1054|0
1623146790000|2021-06-08 10:06:30|1054.6|1054.2|1055.6|1055|1055.6|1055|1054.6|1054.2|1939
1623146800000|2021-06-08 10:06:40|1055.4|1054.8|1055.2|1054.4|1055.4|1054.8|1055|1054.4|1847
1623146810000|2021-06-08 10:06:50|1055.4|1054.6|1055.4|1054.6|1055.4|1054.6|1055.4|1054.6|0
1623146830000|2021-06-08 10:07:10|1055.6|1054.8|1055.8|1055.2|1055.8|1055.2|1055.6|1054.8|0
1623146840000|2021-06-08 10:07:20|1055.6|1055|1055.6|1055|1055.8|1055.2|1055.6|1055|1814
1623146850000|2021-06-08 10:07:30||1054.8||1054.8||1054.8||1054.8|0
1623146860000|2021-06-08 10:07:40|1055.4|1054.6|1055.2|1054.6|1055.4|1054.6|1055.2|1054.6|0
1623146900000|2021-06-08 10:08:20|1055|1054.4|1054.8|1054.2|1055|1054.4|1054.8|1054.2|723
1623146920000|2021-06-08 10:08:40|1054.6|1054|1055.2|1054.2|1055.2|1054.4|1054.4|1054|899
1623146930000|2021-06-08 10:08:50|1055|1054.4|1055|1054.6|1055.2|1054.6|1055|1054.4|0
1623146940000|2021-06-08 10:09:00|1054.8|1054.8|1054.8|1054.6|1054.8|1054.8|1054.8|1054.4|251
1623146960000|2021-06-08 10:09:20|1054.6|1054.2|1054.6|1054|1055|1054.2|1054.6|1054|127
1623146970000|2021-06-08 10:09:30|1054.8|1054.2|1055|1054.6|1055|1054.6|1054.8|1054.2|448
1623146990000|2021-06-08 10:09:50|1055.2|1054.8|1055.2|1054.6|1055.4|1055|1055.2|1054.6|1062
1623147000000|2021-06-08 10:10:00|1055||1055||1055||1055||0
1623147040000|2021-06-08 10:10:40|1055.2|1054.8|1055.2|1054.8|1055.6|1054.8|1055|1054.6|43
1623147050000|2021-06-08 10:10:50|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.6|0
1623147100000|2021-06-08 10:11:40|1055||1055.2||1055.2||1055||0
1623147140000|2021-06-08 10:12:20|1055||1054.8||1055||1054.8||0
1623147150000|2021-06-08 10:12:30||1054.4||1054.2||1054.4||1054.2|162
1623147180000|2021-06-08 10:13:00|1055.2|1054.4|1055.6|1055.2|1055.6|1055.2|1055.2|1054.4|1556
1623147190000|2021-06-08 10:13:10|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|0
1623147200000|2021-06-08 10:13:20|1056.2||1056.2||1056.2||1056.2||0
1623147210000|2021-06-08 10:13:30|1056|1055.6|1056|1055.4|1056.4|1055.8|1056|1055.4|210
1623147230000|2021-06-08 10:13:50|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|1055.8|1055.2|0
1623147240000|2021-06-08 10:14:00|1055.6||1055.6||1055.6||1055.6||0
1623147260000|2021-06-08 10:14:20|1055.8||1055.8||1055.8||1055.8||0
1623147270000|2021-06-08 10:14:30|1056||1056||1056||1056||0
1623147280000|2021-06-08 10:14:40|1055.8||1055.6||1055.8||1055.6||0
1623147290000|2021-06-08 10:14:50|1055.8||1055.8||1055.8||1055.8||0
1623147310000|2021-06-08 10:15:10|1055.6|1055|1055.4|1055|1055.8|1055|1055.2|1055|2084
1623147320000|2021-06-08 10:15:20|1055.6||1055.6||1055.6||1055.4||0
1623147330000|2021-06-08 10:15:30|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.2|1054.6|962
1623147340000|2021-06-08 10:15:40|1055.6||1055.4||1055.6||1055.4||0
1623147350000|2021-06-08 10:15:50|1055.2|1054.6|1055|1054.6|1055.2|1054.6|1054.6|1054.4|39
1623147360000|2021-06-08 10:16:00|1054.8|1054.4|1054.8|1054|1055.2|1054.6|1054.2|1053.8|995
1623147370000|2021-06-08 10:16:10|1054.6|1054.2|1054.6|1054|1054.8|1054.2|1054.4|1054|0
1623147380000|2021-06-08 10:16:20|1054.4|1053.8|1054.4|1053.8|1054.4|1054|1054.2|1053.6|5
1623147390000|2021-06-08 10:16:30|1054.6|1054|1054.8|1054.2|1054.8|1054.4|1054.6|1054|979
1623147400000|2021-06-08 10:16:40||1054.4||1054.4||1054.4||1054.4|0
1623147410000|2021-06-08 10:16:50|1055|1054.6|1055.4|1054.6|1055.4|1054.6|1055|1054.6|268
1623147420000|2021-06-08 10:17:00|||||||||100
1623147430000|2021-06-08 10:17:10|1055.2|1054.4|1055.2|1054.6|1055.4|1054.6|1055.2|1054.4|307
1623147440000|2021-06-08 10:17:20|1055|1054.4|1054.6|1054|1055|1054.4|1054.6|1054|205
1623147450000|2021-06-08 10:17:30|1055|1054.2|1055|1054.2|1055|1054.4|1055|1054.2|89
1623147460000|2021-06-08 10:17:40|1055.2|1054.4|1055.6|1054.8|1055.8|1054.8|1055.2|1054.4|211
1623147490000|2021-06-08 10:18:10|1056.8|1055|1056.6|1055.6|1056.8|1056|1055.8|1055|11602
1623147500000|2021-06-08 10:18:20|1056.8|1055.8|1059|1058.2|1059|1058.2|1056.8|1055.8|7121
1623147510000|2021-06-08 10:18:30|1058.8|1058|1059|1058.2|1059.2|1058.4|1058.2|1057.6|1451
1623147520000|2021-06-08 10:18:40|1059.2|1058.4|1059.6|1058.6|1059.6|1058.6|1059.2|1058.4|729
1623147530000|2021-06-08 10:18:50|1059.8|1058.8|1059.8|1059.2|1060|1059.4|1059.6|1058.8|888
1623147540000|2021-06-08 10:19:00|1059.6||1059.8||1059.8||1059.6||0
1623147550000|2021-06-08 10:19:10|1059.6|1059|1059.6|1058.8|1059.6|1059|1059.4|1058.8|33
1623147560000|2021-06-08 10:19:20|1059.4|1058.6|1059.2|1058.4|1059.6|1058.8|1058.6|1058|798
1623147580000|2021-06-08 10:19:40|1059|1057.6|1058|1057.2|1059|1057.6|1057.6|1056.8|10406
1623147590000|2021-06-08 10:19:50|1058.2||1058||1058.2||1058||0
1623147600000|2021-06-08 10:20:00|1057.8|1057|1057.6|1056.8|1057.8|1057|1057.6|1056.8|0
1623147620000|2021-06-08 10:20:20|1057.8|1057|1058|1057|1058|1057.4|1057.8|1057|0
1623147630000|2021-06-08 10:20:30||1057.2||1057.2||1057.2||1057.2|0
1623147640000|2021-06-08 10:20:40|1058.2|1057.4|1058.6|1058|1059.6|1059|1058.2|1057.4|7321
1623147650000|2021-06-08 10:20:50|1058.4|1057.6|1058.4|1057.4|1058.6|1057.6|1058.2|1057.4|984
1623147660000|2021-06-08 10:21:00||1057.6||1057.8||1057.8||1057.6|0
1623147680000|2021-06-08 10:21:20|1058.6|1058|1058.6|1057.8|1058.8|1058|1058.6|1057.8|364
1623147690000|2021-06-08 10:21:30|1058.8|1058|1058.8|1058|1058.8|1058.2|1058.4|1057.8|973
1623147700000|2021-06-08 10:21:40|1058.6||1058.6||1058.6||1058.6||0
1623147720000|2021-06-08 10:22:00||1057.8||1057.8||1057.8||1057.8|0
1623147730000|2021-06-08 10:22:10|1058.4||1058.4||1058.4||1058.4||0
1623147740000|2021-06-08 10:22:20|1058.6|1058|1058.8|1058|1058.8|1058.2|1058.6|1058|225
1623147760000|2021-06-08 10:22:40|1058.6||1058.6||1058.6||1058.6||0
1623147780000|2021-06-08 10:23:00|1058.8|1058.2|1059.8|1059.2|1059.8|1059.2|1058.8|1058.2|14000
1623147790000|2021-06-08 10:23:10|1059.6|1059|1059.2|1058.8|1060|1059|1059|1058.8|2359
1623147800000|2021-06-08 10:23:20|1059|1058.4|1059|1058.4|1059.2|1058.4|1058.8|1058.2|721
1623147820000|2021-06-08 10:23:40|1058.8|1058.2|1058|1057.8|1058.8|1058.2|1058|1057.4|1908
1623147840000|2021-06-08 10:24:00|1057.8|1057.4|1057.4|1056.4|1057.8|1057.4|1057.4|1056.4|857
1623147860000|2021-06-08 10:24:20|1057.6|1057.4|1058|1057.4|1058|1057.4|1057.6|1057.4|12263
1623147880000|2021-06-08 10:24:40|1057.8|1057.2|1058|1057.2|1058|1057.2|1057.4|1056.8|2737
1623147890000|2021-06-08 10:24:50|1057.8|1057|1057.8|1057|1057.8|1057|1057.8|1057|0
1623147900000|2021-06-08 10:25:00|1057.6||1057.2||1057.6||1057.2||0
1623147910000|2021-06-08 10:25:10|1057.4||1057.4||1057.6||1057.2||52
1623147920000|2021-06-08 10:25:20|1057.6||1057.6||1057.6||1057.4||0
1623147930000|2021-06-08 10:25:30|1057.4||1057.4||1057.4||1057.4||0
1623147950000|2021-06-08 10:25:50|1057.2||1057.4||1057.4||1057.2||0
1623147960000|2021-06-08 10:26:00|1057.8|1057.2|1057.6|1057.4|1058|1057.6|1057.6|1057|529
1623147970000|2021-06-08 10:26:10|1058|1057.6|1058.2|1057.4|1058.6|1057.8|1058|1057.4|2178
1623147980000|2021-06-08 10:26:20|1058||1058||1058||1058||0
1623148010000|2021-06-08 10:26:50|1057.8||1058||1058||1057.8||0
1623148020000|2021-06-08 10:27:00|||||||||50
1623148030000|2021-06-08 10:27:10|1057.8|1057.2|1057.2|1056.6|1058|1057.2|1057|1056.6|330
1623148040000|2021-06-08 10:27:20||1056.4||1056.4||1056.4||1056.4|0
1623148070000|2021-06-08 10:27:50||1056.6||1056.8||1056.8||1056.6|0
1623148100000|2021-06-08 10:28:20|1057|1056.6|1057.2|1056.6|1057.2|1056.6|1057|1056.6|250
1623148130000|2021-06-08 10:28:50|1057||1057||1057.2||1057||750
1623148140000|2021-06-08 10:29:00|1057.2|1056.4|1055.8|1055.2|1057.2|1056.4|1055.6|1054.8|4077
1623148150000|2021-06-08 10:29:10|1056|1055.4|1056.6|1055.8|1056.6|1055.8|1056|1055.4|654
1623148160000|2021-06-08 10:29:20|1056.4|1056|1056.2|1055.4|1056.6|1056|1056|1055.4|0
1623148180000|2021-06-08 10:29:40||1055.6||1055.6||1055.6||1055.6|0
1623148200000|2021-06-08 10:30:00||1055.4||1055.4||1055.4||1055.4|0
1623148210000|2021-06-08 10:30:10|1056||1056||1056.2||1056||0
1623148220000|2021-06-08 10:30:20|1055.8|1055.2|1055.2|1054.6|1055.8|1055.2|1055.2|1054.6|1292
1623148230000|2021-06-08 10:30:30|1055|1054.4|1055.2|1054.6|1055.2|1054.6|1055|1054.4|250
1623148240000|2021-06-08 10:30:40|1055.4|1054.8|1055.2|1054.6|1055.6|1055|1055.2|1054.6|572
1623148260000|2021-06-08 10:31:00|1055.8|1054.8|1055.2|1054.6|1055.8|1055|1055.2|1054.6|8282
1623148270000|2021-06-08 10:31:10|1055|1054.4|1055.2|1054.4|1055.2|1054.6|1054.8|1054.2|163
1623148280000|2021-06-08 10:31:20|1055|1054.6|1055.2|1054.4|1055.2|1054.6|1055|1054.4|0
1623148290000|2021-06-08 10:31:30|1055||1055||1055||1055||0
1623148300000|2021-06-08 10:31:40|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|1054.8|1054.2|0
1623148320000|2021-06-08 10:32:00|1054.6|1054|1055|1054.4|1055|1054.4|1054.6|1054|2569
1623148330000|2021-06-08 10:32:10||1054.2||1054.2||1054.2||1054.2|0
1623148340000|2021-06-08 10:32:20|1054.8|1054.4|1055|1054.2|1055|1054.4|1054.8|1054.2|500
1623148350000|2021-06-08 10:32:30|1054.8|1054|1054.8|1054.2|1054.8|1054.2|1054.8|1054|0
1623148360000|2021-06-08 10:32:40|1055|1054.4|1055.4|1054.8|1055.4|1054.8|1055|1054.4|2201
1623148390000|2021-06-08 10:33:10|1055.2||1055.2||1055.2||1055.2||0
1623148410000|2021-06-08 10:33:30|1055.4|1055|1055.4|1054.8|1055.4|1055|1055.4|1054.8|409
1623148430000|2021-06-08 10:33:50|1055.6|1055|1055.8|1055.2|1055.8|1055.2|1055.6|1055|938
1623148440000|2021-06-08 10:34:00|1056.2|1055.4|1056.4|1055.6|1056.4|1055.8|1056.2|1055.4|475
1623148450000|2021-06-08 10:34:10|1056.2||1056.4||1056.4||1056.2||0
1623148460000|2021-06-08 10:34:20|1056.6|1055.8|1056.6|1055.8|1056.6|1055.8|1056.6|1055.8|0
1623148470000|2021-06-08 10:34:30|1056.8|1056|1057|1056.4|1057.2|1056.4|1056.8|1056|400
1623148480000|2021-06-08 10:34:40|1057.2|1056.6|1057.4|1056.6|1057.6|1056.8|1057.2|1056.6|250
1623148490000|2021-06-08 10:34:50|1057.6|1056.8|1057.6|1056.8|1057.6|1056.8|1057.2|1056.8|0
1623148500000|2021-06-08 10:35:00|1057.4||1057.4||1057.4||1057.4||0
1623148520000|2021-06-08 10:35:20|1057.6|1057|1058|1057.2|1058.2|1057.2|1057.4|1056.8|508
1623148530000|2021-06-08 10:35:30|1058.2|1057.4|1058|1057.4|1058.4|1057.6|1057.8|1057.4|459
1623148550000|2021-06-08 10:35:50|1058.2|1057.6|1058.4|1057.6|1058.4|1057.6|1058.2|1057.6|0
1623148560000|2021-06-08 10:36:00|1058.6|1057.8|1058.6|1057.8|1058.8|1058|1058.6|1057.8|250
1623148580000|2021-06-08 10:36:20|1058.4|1057.6|1058|1057.4|1058.6|1057.8|1058|1057.4|250
1623148590000|2021-06-08 10:36:30|1058.2||1058||1058.2||1058||0
1623148600000|2021-06-08 10:36:40|1057.8|1057.2|1057.4|1056.8|1057.8|1057.2|1057.4|1056.8|1
1623148610000|2021-06-08 10:36:50|1057.2|1056.6|1057.6|1057.2|1057.8|1057.2|1057.2|1056.6|1730
1623148620000|2021-06-08 10:37:00|||||||||362
1623148630000|2021-06-08 10:37:10|1057.8|1057.4|1058.4|1058|1058.6|1058|1057.8|1057.4|724
1623148640000|2021-06-08 10:37:20|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|1
1623148650000|2021-06-08 10:37:30|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.2|0
1623148670000|2021-06-08 10:37:50|1058.4|1057.6|1057.8|1057|1058.6|1057.8|1057.8|1057|1022
1623148680000|2021-06-08 10:38:00|1057.6||1057.4||1057.6||1057.4||0
1623148690000|2021-06-08 10:38:10|1057.6|1057.4|1057.2|1056.6|1057.8|1057.4|1057.2|1056.6|4022
1623148700000|2021-06-08 10:38:20|1057|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|203
1623148710000|2021-06-08 10:38:30|1057.2||1057.2||1057.2||1057.2||0
1623148740000|2021-06-08 10:39:00||1056.8||1056.8||1056.8||1056.8|0
1623148750000|2021-06-08 10:39:10|1057.4|1057|1057.6|1056.8|1058|1057.2|1057.4|1056.8|1568
1623148760000|2021-06-08 10:39:20|1057.8|1057|1058|1057.2|1058|1057.2|1057.8|1057|388
1623148770000|2021-06-08 10:39:30|1057.8||1057.8||1057.8||1057.8||0
1623148780000|2021-06-08 10:39:40|1058|1057.4|1058|1057.6|1058|1057.6|1058|1057.4|53
1623148790000|2021-06-08 10:39:50||1057.4||1057.2||1057.4||1057.2|0
1623148800000|2021-06-08 10:40:00|1057.8||1057.8||1057.8||1057.8||0
1623148810000|2021-06-08 10:40:10|1057.6||1057.6||1057.6||1057.6||0
1623148840000|2021-06-08 10:40:40|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057.2|1796
1623148860000|2021-06-08 10:41:00|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|203
1623148870000|2021-06-08 10:41:10|1057.4|1057|1057.6|1057|1057.6|1057|1057.4|1057|1119
1623148880000|2021-06-08 10:41:20|1057.8|1057.2|1058|1057.4|1058|1057.4|1057.8|1057.2|361
1623148890000|2021-06-08 10:41:30|1058.2|1057.6|1058.6|1058.2|1059|1058.2|1058.2|1057.6|2500
1623148920000|2021-06-08 10:42:00|1058.8|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|1077
1623148930000|2021-06-08 10:42:10|1059|1058.4|1059.4|1058.6|1059.4|1058.6|1059|1058.4|500
1623148940000|2021-06-08 10:42:20|1058.8|1058.8|1059.4|1058.8|1059.4|1058.8|1058.8|1058.8|1
1623148970000|2021-06-08 10:42:50|1059.6|1059|1059.6|1059|1059.8|1059.2|1059.6|1058.8|250
1623148980000|2021-06-08 10:43:00|1059.4|1058.8|1059|1058.6|1059.4|1058.8|1058.8|1058.6|1270
1623148990000|2021-06-08 10:43:10|1058.8||1058.8||1058.8||1058.8||0
1623149000000|2021-06-08 10:43:20|1058.6|1058.4|1058.6|1058.2|1058.6|1058.4|1058.6|1058.2|454
1623149010000|2021-06-08 10:43:30|1058.4|1058|1058.4|1057.6|1058.4|1058|1058|1057.6|1017
1623149030000|2021-06-08 10:43:50|1058.2||1058.2||1058.2||1058.2||0
1623149040000|2021-06-08 10:44:00|1058|1057.4|1058.4|1057.8|1058.8|1058.2|1058|1057.4|1255
1623149050000|2021-06-08 10:44:10|1058.6|1058|1058.8|1058|1058.8|1058.2|1058.6|1058|230
1623149060000|2021-06-08 10:44:20|1058.6||1058.8||1058.8||1058.6||0
1623149080000|2021-06-08 10:44:40|1058.6|1058.2|1058.2|1057.6|1058.6|1058.2|1058.2|1057.4|553
1623149110000|2021-06-08 10:45:10|1058.4|1057.8|1058.6|1058|1059|1058.6|1058.4|1057.8|5385
1623149120000|2021-06-08 10:45:20|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|0
1623149130000|2021-06-08 10:45:30||1057.6||1057.8||1057.8||1057.6|0
1623149170000|2021-06-08 10:46:10|1058.6|1058|1058.4|1057.8|1058.8|1058.2|1058.4|1057.8|1428
1623149200000|2021-06-08 10:46:40|1058.6|1058|1058.8|1058|1058.8|1058.2|1058.4|1057.8|1089
1623149210000|2021-06-08 10:46:50|1058.6||1058.4||1058.6||1058.4||0
1623149230000|2021-06-08 10:47:10|1058.2||1058.2||1058.2||1058.2||0
1623149240000|2021-06-08 10:47:20|1058|1057.8|1058|1057.6|1058|1057.8|1058|1057.6|731
1623149250000|2021-06-08 10:47:30|1057.8|1057.8|1058|1057.8|1058|1057.8|1057.8|1057.8|500
1623149300000|2021-06-08 10:48:20|1058.2|1058|1058.8|1058.2|1058.8|1058.2|1058.2|1058|605
1623149310000|2021-06-08 10:48:30|1059||1058.8||1059||1058.8||0
1623149320000|2021-06-08 10:48:40|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.8|1058.2|0
1623149330000|2021-06-08 10:48:50|1058.6|1058.4|1058.8|1058.2|1058.8|1058.4|1058.6|1058.2|1672
1623149390000|2021-06-08 10:49:50|1059|1058.4|1059.2|1059|1059.6|1059|1059|1058.4|1260
1623149400000|2021-06-08 10:50:00|1059.6|1059.2|1059.6|1059|1060|1059.2|1059.6|1058.8|1648
1623149410000|2021-06-08 10:50:10|1059.8|1059.2|1060|1059.6|1060|1059.8|1059.8|1059.2|283
1623149430000|2021-06-08 10:50:30||1059.4||1059.4||1059.4||1059.4|0
1623149450000|2021-06-08 10:50:50|1059.8|1059.2|1059.8|1059.2|1060|1059.4|1059.4|1059|841
1623149480000|2021-06-08 10:51:20|1059.6|1059|1059.8|1059.2|1059.8|1059.4|1059.6|1059|596
1623149490000|2021-06-08 10:51:30|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1623149500000|2021-06-08 10:51:40|||||||||20
1623149510000|2021-06-08 10:51:50|1059.8|1059.2|1059.8|1059.2|1059.8|1059.4|1059.6|1059.2|861
1623149520000|2021-06-08 10:52:00|1059.6|1059|1059.6|1059|1059.6|1059|1059.6|1059|0
1623149530000|2021-06-08 10:52:10|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|1136
1623149550000|2021-06-08 10:52:30|1059.2|1058.6|1059.2|1058.6|1059.2|1058.8|1059|1058.4|1126
1623149560000|2021-06-08 10:52:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|0
1623149570000|2021-06-08 10:52:50|1059.6|1058.6|1059.6|1059.4|1060|1059.4|1059.6|1058.6|2828
1623149590000|2021-06-08 10:53:10|1059.4|1058.8|1059.2|1058.6|1059.4|1058.8|1059|1058.6|899
1623149600000|2021-06-08 10:53:20|1059.6|1058.8|1059.6|1059|1059.8|1059|1059.2|1058.8|1841
1623149610000|2021-06-08 10:53:30|1059.4|1058|1059.2|1058.6|1059.4|1058.6|1058.8|1058|9509
1623149620000|2021-06-08 10:53:40|1059||1059.2||1059.2||1059||0
1623149630000|2021-06-08 10:53:50|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1059|1058.4|1000
1623149640000|2021-06-08 10:54:00||1058.4||1058.4||1058.4||1058.4|0
1623149660000|2021-06-08 10:54:20||1058.6||1058.6||1058.6||1058.6|188
1623149670000|2021-06-08 10:54:30|1059|1058.4|1059|1058.4|1059|1058.4|1059|1058.4|0
1623149680000|2021-06-08 10:54:40|||||||||120
1623149700000|2021-06-08 10:55:00|1059.2|1058.6|1059.4|1058.8|1059.4|1058.8|1059.2|1058.6|1037
1623149710000|2021-06-08 10:55:10|1059.2|1058.6|1059.4|1058.6|1059.4|1059|1059|1058.4|2158
1623149730000|2021-06-08 10:55:30|1059.2|1058.4|1059|1058.2|1059.2|1058.4|1058.8|1058.2|1250
1623149740000|2021-06-08 10:55:40|1059.2|1058.4|1059.2|1058.6|1059.2|1058.6|1059.2|1058.4|0
1623149760000|2021-06-08 10:56:00|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.4|1058|0
1623149770000|2021-06-08 10:56:10|1058.4||1058.8||1058.8||1058.4||94
1623149780000|2021-06-08 10:56:20|1058.6||1058.6||1058.6||1058.6||0
1623149790000|2021-06-08 10:56:30|1059|1058.4|1059.2|1058.6|1059.2|1058.6|1058.6|1058.2|4172
1623149800000|2021-06-08 10:56:40|1059.4|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1623149810000|2021-06-08 10:56:50|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|1059.2|1058.6|0
1623149820000|2021-06-08 10:57:00||1058.8||1058.6||1058.8||1058.6|700
1623149860000|2021-06-08 10:57:40|1059.4||1059.2||1059.4||1059||600
1623149870000|2021-06-08 10:57:50|1059.4|1058.8|1059|1058.6|1059.6|1059|1059|1058.6|1285
1623149880000|2021-06-08 10:58:00|1059.2|1058.8|1059.2|1058.6|1059.2|1058.8|1058.6|1058.4|2098
1623149910000|2021-06-08 10:58:30|1059.4|1058.8|1060|1059.4|1060|1059.4|1059.4|1058.8|945
1623149920000|2021-06-08 10:58:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.2|1059.6|1059.2|1309
1623149930000|2021-06-08 10:58:50||1059.4||1059.2||1059.4||1059.2|1439
1623149940000|2021-06-08 10:59:00|1059.6||1059.8||1059.8||1059.6||0
1623149950000|2021-06-08 10:59:10|1059.6||1059.8||1059.8||1059.6||0
1623149970000|2021-06-08 10:59:30|1059.6||1059.8||1059.8||1059.6||245
1623149990000|2021-06-08 10:59:50|1059.6||1059.4||1059.6||1059.4||0
1623150000000|2021-06-08 11:00:00|1059.2|1059|1059.6|1058.4|1059.6|1059.2|1059.2|1058.4|682
1623150130000|2021-06-08 11:02:10|1060|1059|1058.8|1058.4|1060|1059|1058.6|1058.4|2883
1623150140000|2021-06-08 11:02:20|1059|1058.6|1059.4|1058.8|1059.6|1059.2|1059|1058.6|3890
1623150150000|2021-06-08 11:02:30|1059.6|1059|1059.6|1059|1059.6|1059.2|1059.2|1059|1290
1623150160000|2021-06-08 11:02:40|1059.8|1059.2|1059.8|1059.2|1059.8|1059.6|1059.8|1059.2|786
1623150170000|2021-06-08 11:02:50|1059.4|1059|1059.8|1059.2|1059.8|1059.2|1059.4|1059|613
1623150180000|2021-06-08 11:03:00|1059.6|1059|1059.4|1058.6|1059.6|1059|1058.6|1058.4|755
1623150200000|2021-06-08 11:03:20|1059.2||1059.2||1059.2||1059.2||0
1623150240000|2021-06-08 11:04:00|1059||1059||1059||1059||0
1623150250000|2021-06-08 11:04:10||1058.4||1058.4||1058.4||1058.4|0
1623150280000|2021-06-08 11:04:40|1058.8|1058.6|1059|1058.4|1059|1058.6|1058.4|1058|627
1623150330000|2021-06-08 11:05:30||1058.6||1058.6||1058.6||1058.6|0
1623150340000|2021-06-08 11:05:40|1059.2|1058.8|1058.4|1058|1059.2|1058.8|1058.4|1058|2292
1623150350000|2021-06-08 11:05:50|1058.6||1058.6||1058.6||1058.6||1000
1623150370000|2021-06-08 11:06:10|1058.4|1058.2|1058.8|1058.4|1059|1058.6|1058.2|1058.2|1272
1623150380000|2021-06-08 11:06:20|1059|1058.2|1059|1058.8|1059.2|1058.8|1059|1058.2|0
1623150390000|2021-06-08 11:06:30|1059.2|1058.6|1061|1060.4|1061|1060.4|1059|1058.4|20194
1623150400000|2021-06-08 11:06:40|1061.2|1060.6|1061.6|1061|1061.6|1061.2|1061.2|1060.6|1571
1623150410000|2021-06-08 11:06:50||1060.8||1061||1061||1060.8|2
1623150420000|2021-06-08 11:07:00||1060.8||1060.8||1060.8||1060.8|0
1623150440000|2021-06-08 11:07:20||1061||1061||1061||1061|0
1623150460000|2021-06-08 11:07:40||1060.8||1061||1061||1060.8|0
1623150470000|2021-06-08 11:07:50|1061.8|1061.6|1061|1060.4|1062|1061.6|1061|1060.4|2136
1623150490000|2021-06-08 11:08:10|1060.6|1060.6|1062|1061.4|1062|1061.6|1060.6|1060.6|1321
1623150510000|2021-06-08 11:08:30|||||||||50
1623150550000|2021-06-08 11:09:10|1062.2|1061.6|1062.6|1061.6|1062.8|1062|1062|1061.6|7559
1623150560000|2021-06-08 11:09:20|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|1062.4|1061.8|0
1623150570000|2021-06-08 11:09:30|1061.8|1061.6|1062.2|1061.8|1062.4|1061.8|1061.8|1061.6|2000
1623150580000|2021-06-08 11:09:40|1062.4|1062|1062.8|1062.2|1063|1062.4|1062.4|1062|1150
1623150600000|2021-06-08 11:10:00|1062.6|1062|1062.6|1061.8|1062.6|1062|1062.6|1061.8|0
1623150620000|2021-06-08 11:10:20|1061.8|1061.6|1062.6|1061.8|1062.6|1061.8|1061.8|1061.4|2000
1623150640000|2021-06-08 11:10:40|1062.4|1061.6|1062.2|1061.4|1062.4|1061.6|1062|1061.4|0
1623150650000|2021-06-08 11:10:50|1062|1061.2|1061.8|1061|1062|1061.2|1061.6|1061|0
1623150660000|2021-06-08 11:11:00|1061.6|1060.8|1061.8|1061.4|1061.8|1061.4|1061.6|1060.8|1000
1623150670000|2021-06-08 11:11:10|1062|1061.6|1062.4|1061.6|1062.6|1061.6|1062|1061.6|296
1623150680000|2021-06-08 11:11:20|1061.8|1061.8|1062.4|1061.8|1062.6|1061.8|1061.8|1061.6|504
1623150690000|2021-06-08 11:11:30||1062||1062||1062||1062|0
1623150700000|2021-06-08 11:11:40|1062.8|1062.2|1062.6|1062|1063|1062.2|1062.4|1061.8|1205
1623150710000|2021-06-08 11:11:50|1062.8|1062.2|1062.8|1062|1062.8|1062.2|1062.6|1062|300
1623150720000|2021-06-08 11:12:00|1062.6||1062.4||1062.6||1062.4||0
1623150750000|2021-06-08 11:12:30|1062.2|1061.8|1062.4|1061.8|1062.4|1061.8|1062.2|1061.8|22
1623150760000|2021-06-08 11:12:40|1062.2||1062.2||1062.2||1062.2||0
1623150770000|2021-06-08 11:12:50|1062||1062||1062||1062||0
1623150790000|2021-06-08 11:13:10|1061.8|1061.6|1061.8|1061.4|1062|1061.6|1061.8|1061.4|30
1623150810000|2021-06-08 11:13:30|1061.4|1061.2|1061.6|1061.4|1061.8|1061.4|1061.4|1061|2000
1623150820000|2021-06-08 11:13:40|1061.8||1061.8||1061.8||1061.8||690
1623150850000|2021-06-08 11:14:10|1061.6||1061.6||1061.8||1061.6||250
1623150860000|2021-06-08 11:14:20|1061.8||1061.8||1061.8||1061.8||0
1623150870000|2021-06-08 11:14:30|1061.6|1061.6|1062|1061.4|1062|1061.6|1061.6|1061.4|220
1623150900000|2021-06-08 11:15:00||1061.6||1061.6||1061.6||1061.6|0
1623150910000|2021-06-08 11:15:10|1062.2|1061.8|1063|1062.4|1063|1062.6|1062.2|1061.8|4825
1623150930000|2021-06-08 11:15:30|1062.8|1062.2|1062.8|1062|1063|1062.2|1062.4|1062|1250
1623150940000|2021-06-08 11:15:40||1062.2||1062.2||1062.2||1062.2|0
1623150960000|2021-06-08 11:16:00|1062.6|1062|1062.4|1061.8|1062.6|1062|1062.2|1061.8|391
1623150970000|2021-06-08 11:16:10|1062.2|1062|1062.4|1061.8|1062.4|1062|1062.2|1061.8|150
1623150980000|2021-06-08 11:16:20|1062.2||1062.4||1062.4||1062.2||0
1623151010000|2021-06-08 11:16:50|1062.2||1062.2||1062.2||1062||0
1623151030000|2021-06-08 11:17:10|1062.4|1062|1063|1062.4|1063|1062.4|1062.4|1062|1277
1623151040000|2021-06-08 11:17:20|1063.4|1062.6|1063.4|1062.6|1063.6|1062.8|1063.4|1062.6|20
1623151090000|2021-06-08 11:18:10|1063.8|1062.8|1064|1063.4|1064|1063.6|1063.6|1062.8|6137
1623151100000|2021-06-08 11:18:20|1063.8|1063.2|1064|1063.4|1064|1063.4|1063.6|1063.2|984
1623151110000|2021-06-08 11:18:30|1063.8|1063.2|1064.8|1064.2|1065|1064.2|1063.8|1063.2|6069
1623151120000|2021-06-08 11:18:40|1064.6|1064.4|1064.6|1064|1065|1064.4|1064.4|1064|3116
1623151130000|2021-06-08 11:18:50|1064.8|1063.8|1065|1064.4|1065|1064.4|1064.8|1063.8|2238
1623151140000|2021-06-08 11:19:00|1064.8|1064.2|1064.8|1064.2|1065|1064.8|1064.8|1064.2|375
1623151170000|2021-06-08 11:19:30|1065||1065||1065||1065||0
1623151180000|2021-06-08 11:19:40|1064.8||1064.8||1064.8||1064.8||0
1623151190000|2021-06-08 11:19:50|1064.6|1064|1065.4|1064.6|1065.8|1064.6|1064.4|1064|1468
1623151200000|2021-06-08 11:20:00|1065.6||1065.4||1065.6||1065.4||0
1623151240000|2021-06-08 11:20:40|1065.6|1065.4|1065.6|1064.8|1066|1065.4|1065.6|1064.8|1775
1623151250000|2021-06-08 11:20:50||1065||1065||1065||1065|10
1623151260000|2021-06-08 11:21:00|1065.4|1064.8|1065.6|1064.6|1065.6|1064.8|1065.4|1064.6|0
1623151280000|2021-06-08 11:21:20|1065.4|1065|1065.6|1065|1065.6|1065|1065.4|1065|0
1623151300000|2021-06-08 11:21:40|1065.8|1065.2|1066|1065.4|1066|1065.4|1065.8|1065.2|0
1623151310000|2021-06-08 11:21:50||1065.2||1065.6||1065.6||1065.2|0
1623151320000|2021-06-08 11:22:00|1065.8|1065.4|1066|1065.2|1066.2|1065.4|1065.6|1065.2|1
1623151330000|2021-06-08 11:22:10|1065.8|1065.6|1066|1065.2|1066|1065.6|1065.8|1065.2|15
1623151340000|2021-06-08 11:22:20||1065.4||1065.4||1065.4||1065.4|0
1623151350000|2021-06-08 11:22:30|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|1065.8|1065.2|0
1623151360000|2021-06-08 11:22:40|1065.6|1065|1065.4|1065|1065.6|1065|1065.4|1065|573
1623151370000|2021-06-08 11:22:50|1065.2|1065.2|1066|1065.4|1066.2|1065.4|1065.2|1065.2|1083
1623151400000|2021-06-08 11:23:20|1066.2|1065.6|1066|1065.4|1066.2|1065.6|1066|1065.4|340
1623151420000|2021-06-08 11:23:40|1065.8|1065.2|1065.8|1065|1065.8|1065.2|1065.8|1065|0
1623151430000|2021-06-08 11:23:50|1065.4|1065.2|1064.8|1064|1065.8|1065.2|1064.6|1064|5466
1623151450000|2021-06-08 11:24:10|1064.6|1063.8|1064.4|1063.8|1064.6|1063.8|1064.4|1063.8|0
1623151470000|2021-06-08 11:24:30|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064|1063.6|361
1623151480000|2021-06-08 11:24:40|1064.6|1064|1064.6|1064|1064.6|1064|1064.6|1064|0
1623151490000|2021-06-08 11:24:50|1064.8|1064.2|1065|1064.4|1065|1064.4|1064.8|1064.2|120
1623151530000|2021-06-08 11:25:30|1064.8|1064.6|1064.8|1064|1065|1064.6|1064.8|1064|929
1623151590000|2021-06-08 11:26:30||1064.2||1064.2||1064.2||1064.2|0
1623151600000|2021-06-08 11:26:40|1065|1064.4|1064.8|1064.2|1065|1064.6|1064.8|1064.2|1121
1623151610000|2021-06-08 11:26:50|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|664
1623151650000|2021-06-08 11:27:30|1064.8|1064.6|1065.8|1065|1065.8|1065|1064.8|1064.6|5748
1623151660000|2021-06-08 11:27:40||1065.2||1065.2||1065.2||1065.2|0
1623151680000|2021-06-08 11:28:00|1065.6|1065|1065.4|1064.8|1065.6|1065|1065.4|1064.8|15
1623151690000|2021-06-08 11:28:10|1065.2||1065.4||1065.4||1065.2||0
1623151700000|2021-06-08 11:28:20|1065.2|1064.6|1065|1064.4|1065.2|1064.6|1065|1064.4|0
1623151730000|2021-06-08 11:28:50|1065.2|1064.6|1065.8|1064.8|1065.8|1064.8|1065.2|1064.6|9
1623151740000|2021-06-08 11:29:00|1065.6|1064.6|1065.4|1064.6|1065.6|1064.6|1065.4|1064.6|0
1623151770000|2021-06-08 11:29:30|1065.2|1064.4|1065.4|1064.6|1065.4|1064.6|1065.2|1064.4|250
1623151800000|2021-06-08 11:30:00|1065.2|1064.4|1064.8|1064.2|1065.2|1064.4|1064.6|1064.2|775
1623151810000|2021-06-08 11:30:10|1065|1064.4|1065|1064.4|1065|1064.4|1065|1064.4|0
1623151830000|2021-06-08 11:30:30|1065.2||1065||1065.2||1065||0
1623151860000|2021-06-08 11:31:00|1064.8||1065||1065||1064.6||94
1623151870000|2021-06-08 11:31:10|1065.2|1064.6|1065|1064.4|1065.4|1065|1065|1064.4|2165
1623151890000|2021-06-08 11:31:30|1064.8|1064.2|1064.2|1063.4|1064.8|1064.2|1064|1063.4|3328
1623151910000|2021-06-08 11:31:50||1063.6||1063.6||1063.6||1063.6|0
1623151950000|2021-06-08 11:32:30|1064||1064||1064.2||1064||175
1623151970000|2021-06-08 11:32:50|1064.2|1063.8|1064.6|1064|1064.6|1064.2|1064.2|1063.8|3180
1623151980000|2021-06-08 11:33:00|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1623151990000|2021-06-08 11:33:10|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|0
1623152000000|2021-06-08 11:33:20|1064.2|1063.6|1064.4|1063.8|1064.4|1063.8|1064.2|1063.6|1408
1623152020000|2021-06-08 11:33:40|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|470
1623152030000|2021-06-08 11:33:50|||||||||1
1623152040000|2021-06-08 11:34:00|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|500
1623152050000|2021-06-08 11:34:10|1064.4|1063.8|1064.4|1063.6|1064.6|1063.8|1064.4|1063.6|567
1623152070000|2021-06-08 11:34:30|1064.2|1063.8|1064.6|1064|1064.6|1064.2|1064.2|1063.8|2670
1623152080000|2021-06-08 11:34:40|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|1064.4|1063.8|0
1623152100000|2021-06-08 11:35:00|1064|1064|1064.4|1063.8|1064.4|1064|1064|1063.8|31
1623152110000|2021-06-08 11:35:10|1064.2|1064|1064.2|1063.8|1064.4|1064|1064.2|1063.8|550
1623152130000|2021-06-08 11:35:30|1064|1063.6|1063.8|1063.2|1064|1063.8|1063.6|1063.2|1212
1623152150000|2021-06-08 11:35:50|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|0
1623152160000|2021-06-08 11:36:00|1063.8|1063.2|1063.8|1063.2|1063.8|1063.4|1063.8|1063.2|676
1623152180000|2021-06-08 11:36:20||1063.4||1063.2||1063.4||1063.2|0
1623152210000|2021-06-08 11:36:50|1063.6|1063|1063.6|1063|1063.6|1063.2|1063.6|1063|1000
1623152220000|2021-06-08 11:37:00|1063.4||1063.6||1063.6||1063.4||0
1623152240000|2021-06-08 11:37:20|1063.4||1063.6||1063.6||1063.4||400
1623152260000|2021-06-08 11:37:40|1063.4|1063.2|1063.6|1063.2|1063.6|1063.2|1063.4|1063.2|0
1623152280000|2021-06-08 11:38:00|1063.4|1063|1063.4|1063|1063.4|1063|1063.4|1063|1
1623152300000|2021-06-08 11:38:20|1063.2|1062.8|1062.8|1062.2|1063.2|1062.8|1062.8|1062.2|572
1623152340000|2021-06-08 11:39:00|1062.6||1062.4||1062.6||1062.4||1056
1623152350000|2021-06-08 11:39:10||1062||1062||1062||1062|186
1623152370000|2021-06-08 11:39:30|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.4|1000
1623152380000|2021-06-08 11:39:40|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1061|780
1623152390000|2021-06-08 11:39:50||1061.2||1061.2||1061.2||1061.2|107
1623152400000|2021-06-08 11:40:00|1061.8|1061|1062|1061.2|1062|1061.4|1061.8|1061|905
1623152430000|2021-06-08 11:40:30|1061.8|1061|1062|1061.4|1062|1061.4|1061.8|1061|1000
1623152440000|2021-06-08 11:40:40|1061.8||1061.8||1061.8||1061.8||0
1623152450000|2021-06-08 11:40:50|1062||1062||1062||1062||0
1623152460000|2021-06-08 11:41:00||1061.6||1061.4||1061.6||1061.4|200
1623152480000|2021-06-08 11:41:20|1062.2|1062|1062.4|1062|1062.4|1062|1062.2|1062|574
1623152490000|2021-06-08 11:41:30|1062.2|1061.6|1062|1061.4|1062.2|1061.6|1062|1061.4|41
1623152500000|2021-06-08 11:41:40|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|0
1623152530000|2021-06-08 11:42:10|1061.4|1061.2|1061.6|1061.2|1061.6|1061.2|1061.4|1061.2|0
1623152540000|2021-06-08 11:42:20|1061.4|1061|1061.6|1061|1061.6|1061|1061.4|1061|1
1623152580000|2021-06-08 11:43:00|1061.4|1060.8|1061|1060.6|1061.4|1060.8|1060.8|1060.4|1708
1623152680000|2021-06-08 11:44:40|1061.4|1060.8|1060.2|1060|1061.4|1060.8|1060.2|1060|1197
1623152690000|2021-06-08 11:44:50|1060.6|1060.2|1060.8|1060.2|1060.8|1060.2|1060.6|1060.2|342
1623152700000|2021-06-08 11:45:00|1061|1060.4|1061.6|1061|1061.6|1061|1060.8|1060.4|711
1623152710000|2021-06-08 11:45:10|1061.4|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|0
1623152730000|2021-06-08 11:45:30|1061.4|1060.8|1061|1060.4|1061.4|1060.8|1061|1060.4|89
1623152750000|2021-06-08 11:45:50|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|1060.8|1060.2|0
1623152790000|2021-06-08 11:46:30|1060.6|1060|1060.4|1060|1060.6|1060|1060.4|1060|0
1623152820000|2021-06-08 11:47:00|1060.8|1060.2|1061|1060.6|1061.2|1060.6|1060.8|1060.2|486
1623152850000|2021-06-08 11:47:30|1060.8|1060.4|1060.6|1060|1060.8|1060.4|1060.6|1060|463
1623152910000|2021-06-08 11:48:30|1060.4||1060.4||1060.4||1060.4||0
1623152920000|2021-06-08 11:48:40|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.4|3093
1623152940000|2021-06-08 11:49:00|1060.2|1060|1060|1059.8|1060.2|1060|1060|1059.8|3454
1623153000000|2021-06-08 11:50:00|1060.2|1060|1060.2|1060|1060.6|1060|1060.2|1059.8|2000
1623153010000|2021-06-08 11:50:10|1060.6||1060.6||1060.6||1060.6||78
1623153020000|2021-06-08 11:50:20|1060.4|1059.8|1060.6|1059.8|1060.6|1059.8|1060.4|1059.8|1
1623153030000|2021-06-08 11:50:30||1060||1060||1060||1060|0
1623153050000|2021-06-08 11:50:50|1060.8|1060.2|1061|1060.6|1061|1060.6|1060.8|1060|1175
1623153060000|2021-06-08 11:51:00|1061.2|1060.8|1061.6|1061|1061.6|1061|1061.2|1060.8|1138
1623153080000|2021-06-08 11:51:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061.2|1060.8|463
1623153090000|2021-06-08 11:51:30|1061.4||1061.4||1061.4||1061.4||0
1623153100000|2021-06-08 11:51:40|1061.6|1061|1061.6|1061|1061.6|1061|1061.6|1061|0
1623153110000|2021-06-08 11:51:50|1061.8|1061.2|1062|1061.6|1062.4|1061.8|1061.8|1061.2|250
1623153120000|2021-06-08 11:52:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.6|1061.6|1061|276
1623153130000|2021-06-08 11:52:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623153140000|2021-06-08 11:52:20||1061.6||1061.4||1061.8||1061.4|0
1623153150000|2021-06-08 11:52:30|1062.2|1061.6|1062|1061.4|1062.4|1061.8|1062|1061.4|786
1623153160000|2021-06-08 11:52:40||1061.2||1061.2||1061.2||1061.2|0
1623153180000|2021-06-08 11:53:00||1061.4||1061.4||1061.4||1061.4|0
1623153200000|2021-06-08 11:53:20|1061.8|1061|1061.6|1061|1061.8|1061.2|1061.2|1060.8|3944
1623153210000|2021-06-08 11:53:30|1061.4|1060.8|1061.4|1060.8|1061.6|1060.8|1061.4|1060.8|0
1623153220000|2021-06-08 11:53:40|1061.6|1061|1061.6|1061|1061.6|1061.2|1061.4|1061|1127
1623153240000|2021-06-08 11:54:00|1061.8|1061.2|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|911
1623153250000|2021-06-08 11:54:10||1061||1061||1061||1061|0
1623153260000|2021-06-08 11:54:20|1061.6|1061.6|1061.8|1061.2|1061.8|1061.6|1061.6|1061|150
1623153280000|2021-06-08 11:54:40|1061.6|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1623153290000|2021-06-08 11:54:50|1061.6||1061.6||1061.6||1061.6||0
1623153310000|2021-06-08 11:55:10|1061.8|1061.2|1061.8|1061|1061.8|1061.6|1061.8|1061|454
1623153320000|2021-06-08 11:55:20||1061.2||1061.2||1061.2||1061.2|0
1623153360000|2021-06-08 11:56:00|1061.6|1061.4|1061.2|1060.8|1061.6|1061.4|1061.2|1060.8|6626
1623153370000|2021-06-08 11:56:10|1061.4|1061|1062.4|1061.6|1062.4|1061.8|1061.4|1061|1340
1623153380000|2021-06-08 11:56:20|1062.2|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.4|0
1623153420000|2021-06-08 11:57:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623153450000|2021-06-08 11:57:30|1061.8|1061|1061.4|1060.8|1061.8|1061|1061.4|1060.8|34
1623153490000|2021-06-08 11:58:10|1061.2||1061.2||1061.2||1061||0
1623153500000|2021-06-08 11:58:20|1061|1060.6|1060.8|1060.6|1061.2|1060.6|1060.8|1060.6|3482
1623153540000|2021-06-08 11:59:00|1060.6|1060.4|1060.4|1059.8|1060.6|1060.4|1060.4|1059.8|1493
1623153570000|2021-06-08 11:59:30|1060.2|1060|1060.4|1060|1060.4|1060|1060.2|1060|502
1623153580000|2021-06-08 11:59:40|1060.6|1060.2|1060.4|1060|1060.8|1060.4|1060.4|1060|3009
1623153600000|2021-06-08 12:00:00|1060.6||1060.4||1060.6||1060.4||0
1623153610000|2021-06-08 12:00:10|1060.6||1060.4||1060.6||1060.4||0
1623153630000|2021-06-08 12:00:30|1060.8|1060.6|1061.2|1060.8|1061.4|1060.8|1060.8|1060.6|6074
1623153640000|2021-06-08 12:00:40||1060.6||1060.6||1060.6||1060.6|0
1623153680000|2021-06-08 12:01:20|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.6|1060.2|3115
1623153720000|2021-06-08 12:02:00|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623153740000|2021-06-08 12:02:20|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|476
1623153760000|2021-06-08 12:02:40|1061|1060.6|1061|1060.4|1061.2|1060.8|1061|1060.4|268
1623153810000|2021-06-08 12:03:30|1062|1060.6|1061.8|1061.4|1062.2|1061.6|1061.4|1060.6|8483
1623153830000|2021-06-08 12:03:50||1061.2||1061.2||1061.2||1061.2|0
1623153840000|2021-06-08 12:04:00|1061.6|1061|1061.4|1061|1061.8|1061|1061.2|1060.8|1200
1623153850000|2021-06-08 12:04:10|1061.2||1061.2||1061.4||1061.2||0
1623153880000|2021-06-08 12:04:40|1061|1060.8|1061|1060.4|1061.2|1060.8|1061|1060.4|5
1623153920000|2021-06-08 12:05:20|||||||||278
1623153940000|2021-06-08 12:05:40|||||||||241
1623153950000|2021-06-08 12:05:50|1060.8|1060.2|1060.2|1060|1060.8|1060.2|1060.2|1060|2855
1623153960000|2021-06-08 12:06:00|1060.4|1060.2|1060.2|1059.8|1060.4|1060.2|1060.2|1059.8|1359
1623153980000|2021-06-08 12:06:20|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|500
1623153990000|2021-06-08 12:06:30||1059.4||1059.4||1059.4||1059.4|0
1623154010000|2021-06-08 12:06:50||1059.6||1059.6||1059.6||1059.6|0
1623154030000|2021-06-08 12:07:10|1060.2|1059.8|1060.6|1060.4|1060.6|1060.4|1060.2|1059.8|4427
1623154040000|2021-06-08 12:07:20|1060.4|1060.2|1060.4|1059.8|1060.4|1060.2|1060.4|1059.8|4377
1623154070000|2021-06-08 12:07:50||1059.6||1059.6||1059.6||1059.6|0
1623154080000|2021-06-08 12:08:00|1060.2|1059.8|1060|1059.8|1060.2|1059.8|1059.8|1059.4|0
1623154090000|2021-06-08 12:08:10|1059.8|1059.6|1059.8|1059.2|1060|1059.6|1059.6|1059.2|17
1623154130000|2021-06-08 12:08:50||1059.4||1059.4||1059.4||1059.4|0
1623154140000|2021-06-08 12:09:00|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.6|1059|0
1623154150000|2021-06-08 12:09:10|1059.8|1059.2|1059.8|1059.4|1059.8|1059.6|1059.4|1059|2627
1623154190000|2021-06-08 12:09:50|||||||||86
1623154210000|2021-06-08 12:10:10|1060|1059.6|1060.4|1059.8|1060.4|1059.8|1060|1059.6|1581
1623154230000|2021-06-08 12:10:30||1059.6||1059.6||1059.6||1059.6|0
1623154250000|2021-06-08 12:10:50|1060.2|1060|1060.2|1059.6|1060.2|1060|1060|1059.6|1226
1623154280000|2021-06-08 12:11:20|1060||1060.2||1060.2||1060||0
1623154310000|2021-06-08 12:11:50|1060|1059.4|1059.2|1058.8|1060|1059.4|1059|1058.6|1818
1623154330000|2021-06-08 12:12:10|1058.8|1058.6|1059.2|1058.6|1059.2|1058.6|1058.8|1058.6|291
1623154340000|2021-06-08 12:12:20|1059|1058.8|1059|1058.6|1059|1058.8|1059|1058.6|0
1623154350000|2021-06-08 12:12:30|1059.2|1058.8|1059.6|1059.2|1059.6|1059.2|1059.2|1058.6|2119
1623154360000|2021-06-08 12:12:40|1059.8|1059.4|1059.8|1059.6|1059.8|1059.6|1059.8|1059.2|1085
1623154370000|2021-06-08 12:12:50|1060.2|1059.8|1060.2|1060|1060.6|1060|1060.2|1059.8|1576
1623154380000|2021-06-08 12:13:00||1059.8||1059.8||1059.8||1059.8|0
1623154390000|2021-06-08 12:13:10|1060|1059.6|1060.2|1059.6|1060.2|1059.6|1060|1059.4|2813
1623154400000|2021-06-08 12:13:20|||||||||150
1623154410000|2021-06-08 12:13:30|1060||1060||1060||1060||260
1623154430000|2021-06-08 12:13:50|1060.4|1059.8|1060.4|1060|1060.4|1060|1060.4|1059.8|334
1623154440000|2021-06-08 12:14:00|1060.2|1059.8|1060|1059.6|1060.2|1059.8|1059.8|1059.2|250
1623154450000|2021-06-08 12:14:10||1059.4||1059.6||1059.6||1059.4|0
1623154460000|2021-06-08 12:14:20||1059.4||1059.4||1059.4||1059.4|0
1623154480000|2021-06-08 12:14:40||1059.6||1059.6||1059.6||1059.6|0
1623154500000|2021-06-08 12:15:00||1059.4||1059.4||1059.4||1059.4|0
1623154510000|2021-06-08 12:15:10|1059.8|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.6|1437
1623154560000|2021-06-08 12:16:00||1059.8||1059.8||1059.8||1059.6|450
1623154590000|2021-06-08 12:16:30|1060.4|1060|1060.2|1059.8|1060.4|1060|1060.2|1059.8|1387
1623154620000|2021-06-08 12:17:00||1059.6||1059.6||1059.6||1059.6|0
1623154640000|2021-06-08 12:17:20||1059.8||1059.8||1059.8||1059.8|0
1623154650000|2021-06-08 12:17:30|1060.4|1060|1061.6|1060.8|1061.6|1060.8|1060.4|1060|1934
1623154660000|2021-06-08 12:17:40|1061.4|1061|1061.6|1061.2|1061.8|1061.2|1061.4|1061|0
1623154680000|2021-06-08 12:18:00||1061||1061||1061||1061|0
1623154690000|2021-06-08 12:18:10|1061.8|1061.2|1061.6|1061.2|1062|1061.6|1061.6|1061.2|2321
1623154700000|2021-06-08 12:18:20|1061.8|1061|1061.8|1061.2|1061.8|1061.2|1061.8|1061|48
1623154720000|2021-06-08 12:18:40|1062||1062||1062||1061.8||0
1623154730000|2021-06-08 12:18:50||1061.4||1061.6||1061.8||1061.4|0
1623154740000|2021-06-08 12:19:00||1061.8||1061.8||1061.8||1061.8|0
1623154750000|2021-06-08 12:19:10|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|611
1623154770000|2021-06-08 12:19:30||1061.6||1061.6||1061.6||1061.6|0
1623154780000|2021-06-08 12:19:40|1062.2|1061.8|1062.6|1062|1062.8|1062.2|1062.2|1061.8|1174
1623154790000|2021-06-08 12:19:50|1062.8|1062.2|1063|1062.4|1063.2|1062.4|1062.6|1062.2|0
1623154800000|2021-06-08 12:20:00|1063.2|1062.6|1063|1062.6|1063.2|1062.6|1063|1062.6|0
1623154810000|2021-06-08 12:20:10|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1063|1062.6|284
1623154840000|2021-06-08 12:20:40|1063.2|1062.8|1063.2|1062.8|1063.2|1062.8|1063.2|1062.6|202
1623154850000|2021-06-08 12:20:50|1062.8|1062.6|1062.6|1062|1062.8|1062.6|1062.6|1062|1102
1623154860000|2021-06-08 12:21:00|1062.8|1062.2|1062.8|1062.6|1063|1062.6|1062.8|1062.2|1438
1623154870000|2021-06-08 12:21:10|1063|1062.4|1063.2|1062.6|1063.2|1062.6|1062.8|1062.4|1320
1623154880000|2021-06-08 12:21:20|1063|1062.4|1062.4|1061.8|1063|1062.4|1062.2|1061.8|5120
1623154900000|2021-06-08 12:21:40|1062.6|1062|1062.8|1062.2|1062.8|1062.2|1062.6|1062|262
1623154910000|2021-06-08 12:21:50|1062.6|1062|1062.6|1062|1062.6|1062.2|1062.6|1062|400
1623154920000|2021-06-08 12:22:00|1062.4|1061.8|1062.6|1061.8|1062.6|1061.8|1062.2|1061.4|75
1623154930000|2021-06-08 12:22:10||1062||1062||1062||1062|0
1623154940000|2021-06-08 12:22:20||1062.2||1062.2||1062.2||1062.2|0
1623154980000|2021-06-08 12:23:00|1062.4||1062.6||1062.6||1062.4||254
1623154990000|2021-06-08 12:23:10|1062.4||1062.4||1062.4||1062.4||0
1623155010000|2021-06-08 12:23:30|1062.2|1062|1062|1061.6|1062.4|1062|1062|1061.6|1839
1623155040000|2021-06-08 12:24:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.8|1061.2|0
1623155060000|2021-06-08 12:24:20|1062|1061.4|1062|1061.4|1062|1061.6|1062|1061.2|817
1623155080000|2021-06-08 12:24:40|1061.8|1061.2|1061.8|1061|1061.8|1061.2|1061.8|1061|0
1623155090000|2021-06-08 12:24:50|1061.6|1061.2|1061.8|1061.2|1061.8|1061.2|1061.6|1061.2|84
1623155100000|2021-06-08 12:25:00|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623155110000|2021-06-08 12:25:10||1061.6||1061.4||1061.6||1061.4|0
1623155140000|2021-06-08 12:25:40|1061.8||1061.8||1061.8||1061.8||0
1623155150000|2021-06-08 12:25:50|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.6|1061|81
1623155170000|2021-06-08 12:26:10|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|355
1623155190000|2021-06-08 12:26:30|1061.4|1061.2|1061.6|1061.4|1061.6|1061.4|1061.4|1061.2|739
1623155200000|2021-06-08 12:26:40|1062|1061.2|1061.6|1061|1062|1061.2|1061.6|1061|104
1623155260000|2021-06-08 12:27:40||1061.4||1061||1061.4||1061|500
1623155320000|2021-06-08 12:28:40|1061.4|1060.8|1061.4|1060.8|1061.4|1061|1061.2|1060.8|1779
1623155330000|2021-06-08 12:28:50|1061.2|1061|1061.2|1061|1061.2|1061|1061.2|1061|0
1623155340000|2021-06-08 12:29:00|1061.4||1061.4||1061.4||1061.4||306
1623155350000|2021-06-08 12:29:10|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1531
1623155360000|2021-06-08 12:29:20|1061.8|1061.4|1062|1061.4|1062.2|1061.6|1061.8|1061.4|271
1623155380000|2021-06-08 12:29:40|1061.8|1061.2|1061.6|1061|1061.8|1061.2|1061.6|1061|1479
1623155400000|2021-06-08 12:30:00|1061.4|1061.2|1062|1061.6|1062|1061.6|1061.4|1061.2|390
1623155410000|2021-06-08 12:30:10|1061.8|1061.2|1061.8|1061.2|1061.8|1061.2|1061.8|1061|1775
1623155420000|2021-06-08 12:30:20|1061.6|1060.6|1061.4|1060.8|1061.6|1060.8|1061.4|1060.6|2338
1623155430000|2021-06-08 12:30:30|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|0
1623155460000|2021-06-08 12:31:00||1061||1061||1061||1061|1
1623155480000|2021-06-08 12:31:20|1061.4|1060.8|1061.2|1060.8|1061.4|1060.8|1061|1060.8|1018
1623155490000|2021-06-08 12:31:30|1061|1060.4|1060.8|1060.4|1061|1060.4|1060.8|1060.2|333
1623155510000|2021-06-08 12:31:50|1060.6|1060.2|1060.4|1059.6|1060.6|1060.2|1060.2|1059.4|810
1623155520000|2021-06-08 12:32:00|1060.2|1059.4|1060.4|1059.8|1060.4|1060|1060|1059.4|1002
1623155530000|2021-06-08 12:32:10|1060.2|1059.4|1059.8|1059.4|1060.2|1059.4|1059.8|1059.2|100
1623155540000|2021-06-08 12:32:20||1059.2||1059.2||1059.2||1059.2|0
1623155550000|2021-06-08 12:32:30|1060|1059.4|1060.4|1060|1060.4|1060|1060|1059.4|1896
1623155560000|2021-06-08 12:32:40|1060.2|1059.8|1060.2|1059.6|1060.2|1059.8|1060.2|1059.6|0
1623155570000|2021-06-08 12:32:50|1060|1059.4|1060.2|1059.6|1060.2|1059.6|1060|1059.4|32
1623155580000|2021-06-08 12:33:00|1060|1059.4|1059.8|1059.2|1060|1059.4|1059.8|1059.2|463
1623155600000|2021-06-08 12:33:20||1059||1059||1059||1059|0
1623155610000|2021-06-08 12:33:30|1060|1059.2|1060|1059.4|1060|1059.4|1060|1059.2|0
1623155620000|2021-06-08 12:33:40|1059.8||1059.8||1059.8||1059.8||0
1623155630000|2021-06-08 12:33:50||1059.2||1059.4||1059.4||1059.2|0
1623155650000|2021-06-08 12:34:10|1059.6|1059.2|1059.8|1059.4|1059.8|1059.4|1059.2|1058.6|1566
1623155740000|2021-06-08 12:35:40|1060|1059.6|1060.2|1059.6|1060.2|1059.8|1059.8|1059.4|3127
1623155750000|2021-06-08 12:35:50|1060.4|1059.4|1060.4|1059.8|1060.6|1060|1060.2|1059.4|647
1623155760000|2021-06-08 12:36:00|1060.2|1060|1060.2|1060|1060.2|1060.2|1060.2|1060|745
1623155770000|2021-06-08 12:36:10|1060.4|1059.6|1060.4|1059.6|1060.4|1059.6|1060.4|1059.6|25
1623155780000|2021-06-08 12:36:20|1060.2|1059.4|1060|1059.4|1060.2|1059.4|1060|1059.4|0
1623155860000|2021-06-08 12:37:40|1059.8||1059.8||1059.8||1059.8||0
1623155870000|2021-06-08 12:37:50|||||||||30
1623155880000|2021-06-08 12:38:00|1060|1059.6|1060|1059.6|1060.2|1059.6|1060|1059.6|555
1623155890000|2021-06-08 12:38:10|1059.8|1059.4|1059.8|1059.4|1060|1059.4|1059.8|1059.4|82
1623155900000|2021-06-08 12:38:20|1059.6|1059.2|1059.6|1059.2|1059.8|1059.2|1059.4|1059|1203
1623155960000|2021-06-08 12:39:20|1059.4||1059.6||1059.6||1059.4||130
1623155970000|2021-06-08 12:39:30|1059.8|1059.4|1059.8|1059.2|1059.8|1059.4|1059.8|1059.2|363
1623155980000|2021-06-08 12:39:40|1060|1059.4|1060|1059.4|1060.2|1059.8|1060|1059.4|1517
1623155990000|2021-06-08 12:39:50|1059.8||1059.8||1059.8||1059.8||0
1623156000000|2021-06-08 12:40:00||1059.2||1059.4||1059.4||1059.2|0
1623156010000|2021-06-08 12:40:10|1059.6|1059.2|1059.2|1058.6|1059.6|1059.2|1059|1058.6|3263
1623156020000|2021-06-08 12:40:20|1059|1058.4|1058.8|1058.6|1059|1058.6|1058.8|1058.4|1000
1623156030000|2021-06-08 12:40:30|||||||||250
1623156080000|2021-06-08 12:41:20|1059||1059||1059||1059||465
1623156140000|2021-06-08 12:42:20|1059.2|1058.8|1059.2|1058.6|1059.4|1059|1059.2|1058.6|4075
1623156170000|2021-06-08 12:42:50|1059.4|1058.8|1059.4|1058.8|1059.4|1059|1059.4|1058.8|769
1623156180000|2021-06-08 12:43:00|1059.2|1058.6|1059.8|1059.2|1059.8|1059.4|1059.2|1058.6|625
1623156200000|2021-06-08 12:43:20|1059.6||1059.4||1059.6||1059.4||0
1623156240000|2021-06-08 12:44:00|1059.2|1059|1059.2|1058.6|1059.2|1059|1058.8|1058.6|785
1623156270000|2021-06-08 12:44:30|1059.4|1058.8|1059.2|1058.6|1059.4|1059|1059.2|1058.6|0
1623156280000|2021-06-08 12:44:40|1059.4|1058.8|1059.4|1059|1059.4|1059|1059.4|1058.8|131
1623156290000|2021-06-08 12:44:50||1058.8||1058.8||1058.8||1058.8|0
1623156300000|2021-06-08 12:45:00|||||||||10
1623156310000|2021-06-08 12:45:10|1059.2||1059.4||1059.4||1059.2||84
1623156380000|2021-06-08 12:46:20|1059.2|1058.6|1058.4|1058|1059.2|1058.6|1058.4|1058|3262
1623156390000|2021-06-08 12:46:30|1058.6|1057.8|1058|1057.4|1058.6|1057.8|1058|1057.4|85
1623156400000|2021-06-08 12:46:40|1057.8|1057.2|1057.8|1057.2|1058|1057.2|1057.2|1057|404
1623156430000|2021-06-08 12:47:10|||||||||1
1623156440000|2021-06-08 12:47:20|1057.6|1057|1057.6|1057|1057.6|1057|1057.6|1057|0
1623156460000|2021-06-08 12:47:40|1057.4|1056.8|1057.4|1056.8|1057.8|1057.2|1057.4|1056.8|1308
1623156470000|2021-06-08 12:47:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1623156500000|2021-06-08 12:48:20|1057.4|1056.8|1057.4|1056.8|1057.4|1057|1057.4|1056.8|1498
1623156540000|2021-06-08 12:49:00||1057||1057||1057||1057|100
1623156570000|2021-06-08 12:49:30|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|2000
1623156580000|2021-06-08 12:49:40|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1623156610000|2021-06-08 12:50:10|1057.2||1057.2||1057.2||1057.2||0
1623156620000|2021-06-08 12:50:20||1056.6||1056.8||1056.8||1056.6|0
1623156630000|2021-06-08 12:50:30|1057|1056.6|1056.4|1056|1057.2|1056.6|1056.4|1056|2861
1623156650000|2021-06-08 12:50:50|1056.6|1056.2|1057.4|1056.8|1057.4|1056.8|1056.4|1056|2233
1623156660000|2021-06-08 12:51:00|1057.2||1057.2||1057.2||1057.2||0
1623156670000|2021-06-08 12:51:10|1057.4|1057|1056.8|1056.4|1057.6|1057|1056.6|1056.2|12743
1623156680000|2021-06-08 12:51:20|1056.6|1056.2|1057|1056.6|1057|1056.6|1056.6|1056|1044
1623156690000|2021-06-08 12:51:30|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057.2|1056.6|250
1623156700000|2021-06-08 12:51:40|1057.4|1056.8|1057.8|1057|1057.8|1057|1057.4|1056.8|0
1623156720000|2021-06-08 12:52:00|1058|1057.2|1058.2|1057.4|1058.4|1057.6|1057.8|1057.2|933
1623156740000|2021-06-08 12:52:20|1058||1058||1058||1058||0
1623156750000|2021-06-08 12:52:30|1057.8||1058||1058||1057.8||0
1623156760000|2021-06-08 12:52:40|1058.2|1057.6|1059|1058.4|1059|1058.4|1058.2|1057.6|1634
1623156770000|2021-06-08 12:52:50|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|1058.8|1058.2|0
1623156790000|2021-06-08 12:53:10|1058.6|1058|1058.8|1058.2|1058.8|1058.2|1058.4|1058|300
1623156800000|2021-06-08 12:53:20||1058||1058||1058||1058|0
1623156810000|2021-06-08 12:53:30|1058.6||1058.2||1058.6||1058.2||801
1623156840000|2021-06-08 12:54:00|1058|1057.8|1058|1057.8|1058.2|1057.8|1058|1057.8|35
1623156870000|2021-06-08 12:54:30||1057.6||1057.6||1057.6||1057.6|695
1623156880000|2021-06-08 12:54:40|1057.8|1057.8|1058|1057.8|1058|1057.8|1057.8|1057.8|275
1623156910000|2021-06-08 12:55:10|1057.8|1057.6|1057.8|1057.2|1057.8|1057.6|1057.8|1057.2|4950
1623156920000|2021-06-08 12:55:20||1057.6||1057.6||1057.6||1057.6|0
1623156930000|2021-06-08 12:55:30|1057.6|1057.2|1057.6|1057.4|1057.6|1057.4|1057.6|1057.2|1
1623156940000|2021-06-08 12:55:40|1057.4|1057|1057.4|1057|1057.6|1057|1057.4|1057|550
1623156950000|2021-06-08 12:55:50|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1057.6|1057.2|1154
1623157000000|2021-06-08 12:56:40|1057.8|1057.4|1058|1057.4|1058.2|1057.6|1057.8|1057.4|2146
1623157010000|2021-06-08 12:56:50|1057.8|1056.8|1057|1056.4|1057.8|1057|1056.8|1056.4|10269
1623157020000|2021-06-08 12:57:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.4|1056.4|1056|0
1623157040000|2021-06-08 12:57:20|1056.6|1056|1056.6|1056|1056.6|1056|1056.6|1056|543
1623157090000|2021-06-08 12:58:10|1056.4||1056.4||1056.4||1056.4||0
1623157110000|2021-06-08 12:58:30|1056.2|1055.8|1056.2|1055.4|1056.2|1055.8|1055.8|1055.4|1863
1623157120000|2021-06-08 12:58:40|1056|1055.6|1056|1055.4|1056|1055.6|1056|1055.4|0
1623157130000|2021-06-08 12:58:50||1055.6||1055.6||1055.6||1055.6|0
1623157140000|2021-06-08 12:59:00|1056.2|1055.4|1056.4|1055.8|1056.8|1056.2|1056.2|1055.4|1596
1623157150000|2021-06-08 12:59:10|1056.6|1056|1056.8|1056|1056.8|1056|1056.6|1055.8|0
1623157160000|2021-06-08 12:59:20|1056.6|1055.8|1056.6|1056|1056.6|1056|1056.6|1055.8|0
1623157170000|2021-06-08 12:59:30||1055.8||1055.8||1055.8||1055.8|0
1623157180000|2021-06-08 12:59:40|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1623157200000|2021-06-08 13:00:00|1056.6|1055.8|1056.6|1056|1056.6|1056.4|1056.4|1055.8|1310
1623157210000|2021-06-08 13:00:10|1056.8|1056.2|1058|1057.4|1058.4|1058|1056.8|1056.2|2314
1623157220000|2021-06-08 13:00:20||1057.6||1057.6||1057.6||1057.6|0
1623157230000|2021-06-08 13:00:30||1057.8||1057.6||1057.8||1057.6|0
1623157240000|2021-06-08 13:00:40|1058.2|1057.8|1058.2|1057.8|1058.4|1057.8|1058.2|1057.6|100
1623157250000|2021-06-08 13:00:50|||||||||631
1623157270000|2021-06-08 13:01:10|1057.8|1057.6|1058|1057.6|1058.6|1057.8|1057.8|1057.6|15000
1623157280000|2021-06-08 13:01:20|1058.2|1057.8|1058.4|1057.8|1058.6|1058.2|1058.2|1057.8|1541
1623157300000|2021-06-08 13:01:40|1058.2||1058.2||1058.2||1058.2||0
1623157330000|2021-06-08 13:02:10|||||||||236
1623157350000|2021-06-08 13:02:30|1058.4|1058|1058.6|1058.2|1058.6|1058.4|1058.4|1058|1786
1623157360000|2021-06-08 13:02:40|1058.4||1058.4||1058.4||1058.4||0
1623157370000|2021-06-08 13:02:50|1058.6|1058.4|1058.8|1058.4|1058.8|1058.4|1058.6|1058.4|874
1623157380000|2021-06-08 13:03:00|1059|1058.6|1059.2|1058.6|1059.4|1058.6|1059|1058.6|1158
1623157400000|2021-06-08 13:03:20|1059|1058.4|1058.8|1058.2|1059|1058.4|1058.6|1058.2|964
1623157430000|2021-06-08 13:03:50||1058.4||1058.2||1058.4||1058.2|200
1623157460000|2021-06-08 13:04:20|1058.6|1058|1058.6|1058|1058.8|1058|1058.6|1058|901
1623157470000|2021-06-08 13:04:30|1058.4|1057.2|1057.2|1056.4|1058.6|1057.4|1057.2|1056.4|39159
1623157480000|2021-06-08 13:04:40|1057|1056.6|1057|1056.4|1057|1056.6|1057|1056.4|0
1623157500000|2021-06-08 13:05:00|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1623157510000|2021-06-08 13:05:10|1056.6|1055.8|1056.4|1055.8|1056.6|1055.8|1056.4|1055.8|68
1623157550000|2021-06-08 13:05:50|1056.2||1056.2||1056.2||1056.2||0
1623157570000|2021-06-08 13:06:10|1056|1055.4|1056|1055.4|1056|1055.6|1056|1055.4|1000
1623157580000|2021-06-08 13:06:20|1055.8|1055.6|1056.4|1056|1056.4|1056|1055.8|1055.4|2049
1623157590000|2021-06-08 13:06:30|1056.2|1055.6|1056.8|1056.2|1056.8|1056.4|1056.2|1055.6|2552
1623157600000|2021-06-08 13:06:40|1057|1056.4|1057.2|1056.6|1057.2|1056.6|1057|1056.4|0
1623157610000|2021-06-08 13:06:50|1057||1057||1057||1057||200
1623157620000|2021-06-08 13:07:00|1057.2||1057.2||1057.2||1057.2||100
1623157630000|2021-06-08 13:07:10|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|1057.4|1056.8|0
1623157640000|2021-06-08 13:07:20|1057.2|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.2|672
1623157650000|2021-06-08 13:07:30|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|1056.8|1056.2|0
1623157660000|2021-06-08 13:07:40|1056.6|1055.8|1056|1055.6|1056.6|1055.8|1055.2|1054.8|6195
1623157670000|2021-06-08 13:07:50|1056.2|1055.8|1056.4|1055.8|1056.6|1055.8|1056.2|1055.6|0
1623157680000|2021-06-08 13:08:00|1056.2|1056|1056.6|1056.2|1056.6|1056.4|1056.2|1056|295
1623157690000|2021-06-08 13:08:10|1056.4|1056|1056.6|1056.2|1056.6|1056.2|1056.4|1056|0
1623157730000|2021-06-08 13:08:50|1056.8|1056.4|1057|1056.2|1057.2|1056.6|1056.8|1056.2|509
1623157740000|2021-06-08 13:09:00|1056.8||1056.8||1056.8||1056.8||0
1623157770000|2021-06-08 13:09:30||1056.4||1056.4||1056.4||1056.4|0
1623157790000|2021-06-08 13:09:50|1057|1056.6|1057|1056.4|1057.4|1057|1057|1056.4|1659
1623157860000|2021-06-08 13:11:00|1057.2|1056.6|1057.2|1057|1057.2|1057|1057|1056.6|461
1623157870000|2021-06-08 13:11:10||1056.8||1056.6||1056.8||1056.6|0
1623157940000|2021-06-08 13:12:20|1057.4|1056.8|1058.4|1057.8|1058.4|1057.8|1057.4|1056.8|8687
1623157950000|2021-06-08 13:12:30|1058.6|1058|1058.4|1058|1059|1058.2|1058.4|1058|1757
1623157970000|2021-06-08 13:12:50|1058.2|1057.8|1057.6|1057|1058.2|1057.8|1057.6|1057|1381
1623157980000|2021-06-08 13:13:00|1057.4||1057.4||1057.4||1057.4||0
1623157990000|2021-06-08 13:13:10|1057.2|1056.8|1057.2|1056.6|1057.2|1056.8|1057|1056.4|300
1623158000000|2021-06-08 13:13:20|1057.4||1057.4||1057.4||1057.4||0
1623158010000|2021-06-08 13:13:30|1057.2|1056.4|1057.2|1056.6|1057.2|1056.6|1056.8|1056.4|82
1623158020000|2021-06-08 13:13:40|1057.4||1057.4||1057.4||1057.4||0
1623158040000|2021-06-08 13:14:00|1057.2|1056.4|1057|1056.4|1057.2|1056.4|1057|1056.4|760
1623158060000|2021-06-08 13:14:20|1057.2|1056.6|1057.4|1057|1057.4|1057|1057.2|1056.6|749
1623158100000|2021-06-08 13:15:00|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|1321
1623158110000|2021-06-08 13:15:10||1057||1057||1057||1057|0
1623158150000|2021-06-08 13:15:50|1057.2||1057.2||1057.4||1057.2||1000
1623158160000|2021-06-08 13:16:00||1056.6||1056.6||1056.6||1056.6|138
1623158170000|2021-06-08 13:16:10|1057|1056.4|1056.6|1056.4|1057|1056.4|1056.6|1056.4|749
1623158180000|2021-06-08 13:16:20|||||||||30
1623158190000|2021-06-08 13:16:30|1056.4|1056|1056.6|1056|1056.6|1056|1056.4|1056|278
1623158210000|2021-06-08 13:16:50|1056.4|1055.8|1056.2|1055.6|1056.4|1055.8|1056.2|1055.6|500
1623158220000|2021-06-08 13:17:00||1055.8||1055.8||1055.8||1055.8|0
1623158250000|2021-06-08 13:17:30|||||||||10
1623158260000|2021-06-08 13:17:40||1056||1055.8||1056||1055.8|0
1623158270000|2021-06-08 13:17:50|1056.6|1056|1056.4|1056|1056.6|1056.2|1056.4|1056|3000
1623158280000|2021-06-08 13:18:00|1056.6|1056.2|1056.8|1056.2|1057|1056.4|1056.6|1056.2|1246
1623158290000|2021-06-08 13:18:10|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1623158300000|2021-06-08 13:18:20|1056.6|1056.2|1056.6|1056.2|1056.6|1056.2|1056.6|1056|82
1623158310000|2021-06-08 13:18:30|1056.4|1056.4|1056.6|1056.2|1056.6|1056.4|1056.4|1056.2|302
1623158320000|2021-06-08 13:18:40|1057|1056.8|1056.8|1056.4|1057|1056.8|1056.8|1056.2|3242
1623158350000|2021-06-08 13:19:10|1056.6||1056.6||1056.6||1056.6||0
1623158380000|2021-06-08 13:19:40||1056.2||1056.4||1056.4||1056.2|1261
1623158400000|2021-06-08 13:20:00|1056.4|1056.2|1056.6|1056.2|1056.6|1056.2|1056.4|1056|173
1623158420000|2021-06-08 13:20:20|1056.4|1056|1056.4|1056|1056.6|1056|1056.4|1056|231
1623158440000|2021-06-08 13:20:40|1056.2|1055.8|1056|1055.4|1056.2|1055.8|1056|1055.4|833
1623158450000|2021-06-08 13:20:50|||||||||250
1623158460000|2021-06-08 13:21:00|1055.8|1055.2|1055.8|1055.4|1055.8|1055.4|1055.8|1055.2|280
1623158470000|2021-06-08 13:21:10|1055.6|1055.2|1055.6|1055.2|1055.6|1055.2|1055.6|1055|0
1623158480000|2021-06-08 13:21:20|||||||||10
1623158510000|2021-06-08 13:21:50|1055.8|1055.4|1056|1055.4|1056|1055.4|1055.8|1055.4|933
1623158520000|2021-06-08 13:22:00|1055.8|1055.2|1055.6|1055.2|1056|1055.2|1055.6|1055|0
1623158540000|2021-06-08 13:22:20|1055.4|1055|1055.2|1055|1055.4|1055|1055.2|1055|1
1623158570000|2021-06-08 13:22:50|1055.6|1055.2|1055|1054.4|1055.6|1055.2|1055|1054.4|2239
1623158580000|2021-06-08 13:23:00|1054.8|1054.2|1055.2|1055|1055.2|1055|1054.8|1054.2|278
1623158590000|2021-06-08 13:23:10||1054.8||1054.8||1054.8||1054.8|0
1623158600000|2021-06-08 13:23:20|1055.4|1055|1055.6|1055.2|1055.6|1055.2|1055.2|1055|1470
1623158610000|2021-06-08 13:23:30||1055.4||1055.2||1055.4||1055.2|0
1623158650000|2021-06-08 13:24:10|||||||||15
1623158660000|2021-06-08 13:24:20|1055.4|1055|1055.6|1055|1055.6|1055|1055.4|1055|344
1623158680000|2021-06-08 13:24:40|1055.4|1054.8|1055.2|1054.8|1055.4|1054.8|1055.2|1054.8|1636
1623158690000|2021-06-08 13:24:50|1055|1054.6|1055.2|1054.6|1055.2|1054.6|1055|1054.4|800
1623158710000|2021-06-08 13:25:10||1054.8||1054.8||1054.8||1054.8|0
1623158720000|2021-06-08 13:25:20|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|734
1623158730000|2021-06-08 13:25:30||1055||1055||1055||1055|0
1623158740000|2021-06-08 13:25:40|1055.6|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|1469
1623158750000|2021-06-08 13:25:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|473
1623158770000|2021-06-08 13:26:10|1055|1054.6|1055.4|1054.8|1055.4|1054.8|1055|1054.4|5426
1623158780000|2021-06-08 13:26:20|1055.2||1055.4||1055.4||1055.2||236
1623158790000|2021-06-08 13:26:30|1055.2||1055.2||1055.2||1055.2||0
1623158800000|2021-06-08 13:26:40||1055||1055||1055||1055|0
1623158820000|2021-06-08 13:27:00|1055.4|1055.2|1055.4|1055|1055.4|1055.2|1055.4|1055|186
1623158830000|2021-06-08 13:27:10|1055.6|1055.2|1055.6|1055.2|1055.8|1055.2|1055.6|1055.2|998
1623158840000|2021-06-08 13:27:20||1055||1055||1055||1055|0
1623158850000|2021-06-08 13:27:30|1055.4|1055.2|1055.4|1055|1055.6|1055.2|1055.4|1055|0
1623158870000|2021-06-08 13:27:50|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|1055.2|1054.8|0
1623158880000|2021-06-08 13:28:00|1055.4||1055.4||1055.4||1055.4||0
1623158890000|2021-06-08 13:28:10|1055.2||1055.2||1055.2||1055.2||0
1623158910000|2021-06-08 13:28:30|1055.4|1055|1056.4|1056|1056.4|1056|1055.4|1055|4475
1623158930000|2021-06-08 13:28:50|1056.2|1055.8|1055.8|1055.4|1056.2|1055.8|1055.8|1055.4|947
1623158940000|2021-06-08 13:29:00|1055.4|1055.2|1055.8|1055.2|1055.8|1055.2|1055.4|1055.2|731
1623158950000|2021-06-08 13:29:10|1055.6||1055.6||1055.6||1055.6||55
1623158970000|2021-06-08 13:29:30|1055.4|1055|1055.2|1054.8|1055.4|1055|1055.2|1054.8|1518
1623159000000|2021-06-08 13:30:00|1055.4|1055|1055.4|1055|1055.4|1055|1055.4|1055|38
1623159010000|2021-06-08 13:30:10|1055.6|1055.2|1056.2|1055.8|1056.4|1055.8|1055.6|1055.2|930
1623159020000|2021-06-08 13:30:20|1056.4|1056|1056.4|1056|1056.4|1056|1056.4|1056|0
1623159030000|2021-06-08 13:30:30|1056.6|1056.2|1057.2|1056.6|1057.2|1056.8|1056.4|1056.2|9405
1623159040000|2021-06-08 13:30:40|1057.6|1056.8|1057.6|1057|1057.8|1057.2|1057.6|1056.8|976
1623159050000|2021-06-08 13:30:50|1057.4|1056.8|1057.4|1057|1057.4|1057|1057.4|1056.6|0
1623159060000|2021-06-08 13:31:00|1057.2|1056.8|1057|1056.6|1057.2|1056.8|1057|1056.6|300
1623159070000|2021-06-08 13:31:10|1057.2|1057|1057.2|1056.6|1057.2|1057|1057.2|1056.6|2000
1623159090000|2021-06-08 13:31:30|1057|1056.4|1056.8|1056.2|1057|1056.4|1056.6|1056|719
1623159100000|2021-06-08 13:31:40|1056.6|1056|1056.2|1055.8|1056.6|1056|1056.2|1055.8|770
1623159120000|2021-06-08 13:32:00|1056|1055.4|1055.8|1055.4|1056|1055.4|1055.8|1055.2|59
1623159150000|2021-06-08 13:32:30|1055.4|1055.2|1055|1054.4|1055.4|1055.2|1055|1054.4|17
1623159160000|2021-06-08 13:32:40||1054.6||1054.4||1054.6||1054.4|0
1623159170000|2021-06-08 13:32:50|1054.8|1054.2|1054.6|1054.2|1054.8|1054.4|1054.6|1054|792
1623159180000|2021-06-08 13:33:00|1054.4||1054.6||1054.6||1054.4||0
1623159200000|2021-06-08 13:33:20|1054.8|1054.4|1055|1054.6|1055|1054.6|1054.8|1054.4|567
1623159220000|2021-06-08 13:33:40|1055.2|1054.8|1056.4|1055.8|1056.4|1055.8|1055.2|1054.8|1845
1623159230000|2021-06-08 13:33:50|1056.6|1056|1056.2|1055.6|1056.6|1056.2|1056|1055.6|1853
1623159240000|2021-06-08 13:34:00||1055.8||1055.8||1055.8||1055.8|300
1623159250000|2021-06-08 13:34:10|||||||||17
1623159260000|2021-06-08 13:34:20|1056|1055.6|1056.6|1056|1056.6|1056.2|1056|1055.6|1586
1623159270000|2021-06-08 13:34:30|1056.4|1056.2|1057|1056.2|1057|1056.2|1056.4|1056.2|216
1623159280000|2021-06-08 13:34:40|1056.8|1056.4|1056.8|1056.6|1056.8|1056.6|1056.8|1056.4|0
1623159290000|2021-06-08 13:34:50|1057|1056.8|1058|1057.2|1058.2|1057.2|1057|1056.8|415
1623159300000|2021-06-08 13:35:00|1058.2|1057.4|1058.2|1057.6|1058.4|1057.8|1058.2|1057.4|65
1623159310000|2021-06-08 13:35:10|1058|1057.4|1057.8|1057.4|1058|1057.4|1057.6|1057.4|463
1623159320000|2021-06-08 13:35:20|1057.6|1057.2|1057.8|1057.2|1057.8|1057.2|1057.4|1057|333
1623159330000|2021-06-08 13:35:30|1057.6|1057.6|1057|1056.4|1057.6|1057.6|1057|1056.2|2423
1623159340000|2021-06-08 13:35:40|1056.8||1056.8||1057||1056.8||0
1623159350000|2021-06-08 13:35:50|1057|1056|1056.8|1056.2|1057|1056.4|1056.4|1056|2125
1623159360000|2021-06-08 13:36:00|1056.6|1056|1057|1056.2|1057.2|1056.4|1056.4|1056|278
1623159370000|2021-06-08 13:36:10|1056.8|1056|1056.8|1056|1056.8|1056|1056.8|1056|0
1623159380000|2021-06-08 13:36:20|1056.6||1056.4||1056.6||1056.4||0
1623159400000|2021-06-08 13:36:40|1056.2|1055.8|1056.2|1055.6|1056.4|1055.8|1056|1055.4|1627
1623159410000|2021-06-08 13:36:50||1055.8||1055.8||1055.8||1055.8|46
1623159420000|2021-06-08 13:37:00||1055.6||1055.6||1055.6||1055.6|0
1623159430000|2021-06-08 13:37:10|1056|1055.4|1055.8|1055.2|1056|1055.4|1055.8|1055.2|1000
1623159450000|2021-06-08 13:37:30|1056|1055.4|1056.2|1055.6|1056.2|1055.6|1055.8|1055.4|546
1623159460000|2021-06-08 13:37:40|1056.4||1056.4||1056.4||1056.4||0
1623159470000|2021-06-08 13:37:50||1055.8||1055.8||1055.8||1055.8|10
1623159480000|2021-06-08 13:38:00|1056|1055.6|1056.4|1055.6|1056.4|1055.6|1056|1055.6|1180
1623159490000|2021-06-08 13:38:10||1055.8||1055.8||1055.8||1055.8|111
1623159500000|2021-06-08 13:38:20|1056.2|1055.6|1056|1055.4|1056.2|1055.6|1055.8|1055.4|885
1623159530000|2021-06-08 13:38:50|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|581
1623159540000|2021-06-08 13:39:00|1056.2|1055.6|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|0
1623159550000|2021-06-08 13:39:10|1056.2||1056.2||1056.2||1056.2||0
1623159560000|2021-06-08 13:39:20||1056||1056||1056||1056|0
1623159580000|2021-06-08 13:39:40|1056|1055.8|1056.2|1055.4|1056.2|1055.8|1056|1055.4|960
1623159590000|2021-06-08 13:39:50|1056||1056||1056||1056||0
1623159600000|2021-06-08 13:40:00|1055.8|1055.2|1054.8|1054.2|1055.8|1055.2|1054.8|1054.2|333
1623159610000|2021-06-08 13:40:10|1055|1054.4|1055.6|1055.2|1055.6|1055.2|1054.8|1054.2|1121
1623159620000|2021-06-08 13:40:20|1055.8||1055.8||1055.8||1055.8||0
1623159630000|2021-06-08 13:40:30|1055.6|1054.8|1055.6|1054.8|1055.6|1054.8|1055.4|1054.6|638
1623159660000|2021-06-08 13:41:00|1055.4|1055|1055.4|1054.8|1055.6|1055|1055.4|1054.8|0
1623159680000|2021-06-08 13:41:20|1055.6|1054.6|1055.6|1055|1055.6|1055|1055|1054.4|2878
1623159700000|2021-06-08 13:41:40|1055.8|1055.2|1055.6|1055.2|1055.8|1055.4|1055.6|1055.2|466
1623159710000|2021-06-08 13:41:50|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|190
1623159720000|2021-06-08 13:42:00|1055.6|1055.2|1055.6|1055.2|1055.6|1055.4|1055.6|1055.2|0
1623159730000|2021-06-08 13:42:10|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|1055.8|1055.4|222
1623159740000|2021-06-08 13:42:20|1056|1055.6|1055.8|1055.6|1056.2|1056|1055.8|1055.4|1762
1623159750000|2021-06-08 13:42:30|1056|1055.8|1056.2|1055.8|1056.4|1055.8|1056|1055.8|313
1623159760000|2021-06-08 13:42:40|1056.4||1056.4||1056.4||1056.4||0
1623159770000|2021-06-08 13:42:50|1056|1056|1056|1055.8|1056|1056|1056|1055.8|0
1623159780000|2021-06-08 13:43:00|1055.8|1055.6|1056|1055.6|1056|1055.8|1055.8|1055.6|2480
1623159800000|2021-06-08 13:43:20|1056.2|1055.8|1056.4|1055.8|1056.4|1055.8|1056.2|1055.6|875
1623159810000|2021-06-08 13:43:30|1056|1056|1056.4|1055.8|1056.4|1056|1056|1055.8|293
1623159820000|2021-06-08 13:43:40||1056||1056||1056||1056|0
1623159840000|2021-06-08 13:44:00|1056.2|1055.8|1056.2|1055.6|1056.2|1055.8|1056.2|1055.6|645
1623159850000|2021-06-08 13:44:10|1056.4|1055.8|1057|1056.4|1057|1056.4|1056.2|1055.8|2149
1623159860000|2021-06-08 13:44:20|1057.2|1056.6|1057.4|1056.8|1057.4|1056.8|1057.2|1056.6|0
1623159890000|2021-06-08 13:44:50|1057.6|1057|1057.6|1057|1057.6|1057|1057.4|1056.8|1023
1623159910000|2021-06-08 13:45:10|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|1057.2|1056.8|0
1623159930000|2021-06-08 13:45:30|1057.4|1057|1057.4|1056.8|1057.6|1057.4|1057.2|1056.8|386
1623159950000|2021-06-08 13:45:50||1057||1057||1057||1057|0
1623159970000|2021-06-08 13:46:10|1057.6|1057.2|1058|1057.2|1058|1057.4|1057.6|1057.2|358
1623159980000|2021-06-08 13:46:20|1057.8|1057|1057.8|1057|1057.8|1057|1057.8|1057|0
1623159990000|2021-06-08 13:46:30|1057.6||1057.6||1057.6||1057.4||0
1623160000000|2021-06-08 13:46:40|1057.4|1056.8|1057.2|1056.8|1057.4|1056.8|1057.2|1056.8|294
1623160010000|2021-06-08 13:46:50|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.8|1300
1623160020000|2021-06-08 13:47:00|1057|1056.6|1057|1056.2|1057.2|1056.6|1057|1056.2|53
1623160030000|2021-06-08 13:47:10|1056.8||1056.8||1056.8||1056.8||0
1623160040000|2021-06-08 13:47:20|1056.6|1056|1056.4|1056|1056.6|1056|1056.4|1056|0
1623160050000|2021-06-08 13:47:30|1056.2|1055.8|1056|1055.6|1056.2|1055.8|1056|1055.6|339
1623160060000|2021-06-08 13:47:40||1055.4||1055.4||1055.4||1055.4|0
1623160090000|2021-06-08 13:48:10|1056.2|1055.6|1056.4|1055.8|1056.6|1056|1056.2|1055.6|1297
1623160100000|2021-06-08 13:48:20||1056||1056||1056||1056|0
1623160110000|2021-06-08 13:48:30|1056.6|1056.2|1056.4|1056.2|1056.6|1056.2|1056.4|1056.2|542
1623160120000|2021-06-08 13:48:40|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|124
1623160130000|2021-06-08 13:48:50||1056.2||1056.2||1056.2||1056.2|0
1623160140000|2021-06-08 13:49:00|1056.8|1056.4|1057|1056.4|1057.2|1056.4|1056.4|1056.2|2112
1623160150000|2021-06-08 13:49:10|1057.4|1056.6|1057.4|1056.8|1057.4|1056.8|1057.4|1056.6|1200
1623160160000|2021-06-08 13:49:20|1057.2||1057.2||1057.2||1057.2||0
1623160170000|2021-06-08 13:49:30||1056.6||1056.6||1056.6||1056.6|0
1623160180000|2021-06-08 13:49:40|1057|1056.4|1057|1056.6|1057.2|1056.8|1057|1056.4|125
1623160200000|2021-06-08 13:50:00|1056.8|1056.4|1057|1056.6|1057|1056.6|1056.8|1056.4|0
1623160220000|2021-06-08 13:50:20|1056.8||1057||1057||1056.8||0
1623160230000|2021-06-08 13:50:30|1057.4|1056.8|1057.2|1056.8|1057.6|1057|1057.2|1056.8|1500
1623160240000|2021-06-08 13:50:40|1057|1056.6|1057|1056.4|1057.2|1056.6|1057|1056.4|820
1623160250000|2021-06-08 13:50:50|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|1057.2|1056.6|0
1623160260000|2021-06-08 13:51:00|1057.4|1056.8|1057.6|1057|1057.6|1057.2|1057.4|1056.8|235
1623160270000|2021-06-08 13:51:10|1057|1056.8|1057.4|1056.8|1057.6|1057|1057|1056.6|2000
1623160290000|2021-06-08 13:51:30|1057.8|1057|1058.8|1058.4|1059|1058.4|1057.8|1057|1556
1623160300000|2021-06-08 13:51:40|1058.6|1058.2|1058.2|1057.6|1058.8|1058.2|1058|1057.6|2414
1623160310000|2021-06-08 13:51:50|1058||1058||1058||1058||0
1623160320000|2021-06-08 13:52:00|1057.8|1057.4|1058|1057.4|1058|1057.4|1057.8|1057|2318
1623160330000|2021-06-08 13:52:10||1057.6||1057.6||1057.6||1057.6|0
1623160380000|2021-06-08 13:53:00|1057.8|1057.4|1057.8|1057.4|1057.8|1057.4|1057.8|1057.2|306
1623160390000|2021-06-08 13:53:10|1058|1057.2|1058.2|1057.8|1058.2|1057.8|1058|1057.2|468
1623160400000|2021-06-08 13:53:20|1058|1058|1058.2|1057.8|1058.2|1058|1058|1057.6|2
1623160410000|2021-06-08 13:53:30|1058.4|1058|1058.6|1058.2|1058.6|1058.2|1058.4|1058|316
1623160420000|2021-06-08 13:53:40|1058.8|1058.4|1059.4|1058.6|1059.4|1058.8|1058.8|1058.4|3167
1623160430000|2021-06-08 13:53:50|1059.2|1058.8|1059.4|1058.8|1059.4|1058.8|1059.2|1058.8|0
1623160440000|2021-06-08 13:54:00|1059.2|1058.6|1058.6|1058.2|1059.4|1058.6|1058.2|1057.8|5326
1623160450000|2021-06-08 13:54:10|1058.8|1058.4|1059|1058.4|1059|1058.6|1058.8|1058.4|1131
1623160460000|2021-06-08 13:54:20|1059.4|1059.2|1059.2|1058.8|1059.4|1059.2|1059.2|1058.4|4000
1623160470000|2021-06-08 13:54:30|1059|1058.6|1059|1058.4|1059|1058.6|1059|1058.4|0
1623160480000|2021-06-08 13:54:40||1058.6||1058.6||1058.8||1058.6|0
1623160500000|2021-06-08 13:55:00|1058.8|1058.8|1059.2|1058.6|1059.2|1058.8|1058.8|1058.6|138
1623160520000|2021-06-08 13:55:20|1059||1059||1059||1059||0
1623160530000|2021-06-08 13:55:30|1058.8|1058.4|1059|1058.4|1059|1058.4|1058.8|1058.4|500
1623160550000|2021-06-08 13:55:50||1058.6||1058.6||1058.6||1058.4|210
1623160560000|2021-06-08 13:56:00|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|1059.2|1058.8|615
1623160580000|2021-06-08 13:56:20||1058.6||1058.6||1058.6||1058.6|0
1623160610000|2021-06-08 13:56:50|1059|1058.4|1059|1058.6|1059|1058.6|1059|1058.4|150
1623160620000|2021-06-08 13:57:00|||||||||100
1623160630000|2021-06-08 13:57:10|1058.8|1058.4|1059|1058.8|1059.2|1058.8|1058.6|1058.2|1404
1623160660000|2021-06-08 13:57:40|1059.2|1059|1059.2|1058.8|1059.2|1059|1059.2|1058.8|696
1623160670000|2021-06-08 13:57:50|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|1240
1623160680000|2021-06-08 13:58:00|1058.6|1058.2|1058.2|1057.4|1058.6|1058.2|1058.2|1057.4|2000
1623160690000|2021-06-08 13:58:10|1058|1057.2|1057.6|1057|1058|1057.2|1057.6|1057|0
1623160700000|2021-06-08 13:58:20|1057.8|1057.2|1057.8|1057.4|1057.8|1057.4|1057.8|1057.2|372
1623160720000|2021-06-08 13:58:40|||||||||300
1623160730000|2021-06-08 13:58:50|||||||||50
1623160740000|2021-06-08 13:59:00|1057.6|1057.2|1057.2|1056.6|1057.6|1057.2|1057|1056.6|1287
1623160750000|2021-06-08 13:59:10|1057|1056.4|1057|1056.4|1057|1056.6|1057|1056.4|0
1623160760000|2021-06-08 13:59:20|1056.8|1056.2|1058|1057.6|1058|1057.6|1056.6|1056|4064
1623160780000|2021-06-08 13:59:40|1058.4|1057.8|1058.4|1057.8|1058.4|1057.8|1058.2|1057.6|850
1623160790000|2021-06-08 13:59:50|1058.2|1058|1058.4|1058|1058.4|1058.2|1058|1058|82
1623160820000|2021-06-08 14:00:20|1058.6|1058.2|1059|1058.4|1059.2|1058.4|1058.6|1058.2|380
1623160830000|2021-06-08 14:00:30|1059.2|1058.6|1059|1058.4|1059.2|1058.6|1059|1058.2|3000
1623160840000|2021-06-08 14:00:40|1059.2|1058.6|1059|1058.6|1059.2|1058.8|1059|1058.6|425
1623160850000|2021-06-08 14:00:50|1059.2|1058.4|1058.6|1058.2|1059.2|1058.4|1058.6|1058.2|1423
1623160860000|2021-06-08 14:01:00|1058.4|1058|1058.2|1057.6|1058.4|1058|1058|1057.4|4264
1623160870000|2021-06-08 14:01:10|1058.4|1057.8|1059|1058.4|1059|1058.4|1058.4|1057.8|1014
1623160900000|2021-06-08 14:01:40|1059.2|1058.6|1059.8|1059.2|1059.8|1059.2|1059.2|1058.6|3669
1623160910000|2021-06-08 14:01:50|1060|1059.4|1061.2|1060.4|1061.2|1060.4|1060|1059.4|5525
1623160920000|2021-06-08 14:02:00|1061|1060.6|1061.4|1060.8|1061.6|1060.8|1061|1060.6|0
1623160930000|2021-06-08 14:02:10|1061.2|1060.6|1060.8|1060.6|1061.4|1060.8|1060.8|1060.6|1740
1623160940000|2021-06-08 14:02:20|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1060.6|1060.2|1
1623160950000|2021-06-08 14:02:30||1060.4||1060.2||1060.4||1060.2|0
1623160960000|2021-06-08 14:02:40|1060.4|1060|1060.4|1059.8|1060.4|1060|1060.2|1059.6|1106
1623160970000|2021-06-08 14:02:50|1060.6|1060|1061.4|1060.6|1061.4|1060.8|1060.6|1060|4461
1623160980000|2021-06-08 14:03:00|1061.6|1060.8|1061.6|1061|1061.8|1061|1061.6|1060.8|0
1623161000000|2021-06-08 14:03:20|1061.4|1060.8|1061|1060.6|1061.6|1061|1060.8|1060.2|710
1623161010000|2021-06-08 14:03:30|1061.2|1060.8|1062|1061.2|1062.2|1061.4|1061.2|1060.6|50
1623161020000|2021-06-08 14:03:40|1062.2|1061.4|1062.2|1061.6|1062.2|1061.6|1062|1061.2|1573
1623161030000|2021-06-08 14:03:50|1062.6|1061.8|1062.6|1062|1062.8|1062.2|1062.4|1061.8|943
1623161040000|2021-06-08 14:04:00|1062.8|1061.8|1062.2|1061.4|1062.8|1062.2|1062.2|1061.4|4008
1623161050000|2021-06-08 14:04:10|1062.4|1061.6|1062.4|1061.8|1062.4|1061.8|1062.4|1061.6|1000
1623161060000|2021-06-08 14:04:20|1062.8|1062|1062.8|1062.2|1062.8|1062.4|1062.6|1062|471
1623161070000|2021-06-08 14:04:30|1062.4|1062|1062.8|1062.2|1062.8|1062.4|1062.4|1062|480
1623161080000|2021-06-08 14:04:40|1062.6|1062|1062.8|1062|1062.8|1062|1062.6|1061.8|0
1623161090000|2021-06-08 14:04:50|1062.6|1061.8|1062.6|1062|1062.8|1062.2|1062.6|1061.8|778
1623161100000|2021-06-08 14:05:00|||||||||400
1623161110000|2021-06-08 14:05:10|1062.8|1062.2|1062.8|1062.4|1062.8|1062.4|1062.8|1062.2|236
1623161120000|2021-06-08 14:05:20|1063|1062.6|1063.4|1062.4|1063.4|1063|1063|1062.4|1532
1623161130000|2021-06-08 14:05:30|1063.2|1062.6|1063.6|1062.8|1063.8|1062.8|1063|1062.4|766
1623161140000|2021-06-08 14:05:40|1063.4|1063|1063.8|1063|1063.8|1063|1063.2|1063|540
1623161150000|2021-06-08 14:05:50||1063.2||1063.2||1063.2||1063.2|0
1623161160000|2021-06-08 14:06:00|1064|1063.4|1063.6|1063|1064|1063.6|1063.4|1062.6|2316
1623161170000|2021-06-08 14:06:10|1063.8|1063.2|1064|1063.2|1064|1063.2|1063.8|1063.2|1215
1623161180000|2021-06-08 14:06:20|1063.8|1063|1063.8|1063|1063.8|1063|1063.8|1063|0
1623161200000|2021-06-08 14:06:40|1063.6|1063.2|1063.8|1063.2|1063.8|1063.2|1063.4|1063|873
1623161210000|2021-06-08 14:06:50||1063.4||1063.2||1063.4||1063.2|243
1623161220000|2021-06-08 14:07:00|1064|1063.4|1064.6|1063.6|1064.6|1063.8|1064|1063.4|834
1623161230000|2021-06-08 14:07:10|1064.2|1063.8|1064.2|1064|1064.2|1064|1064.2|1063.8|0
1623161250000|2021-06-08 14:07:30|1064.4|1064.2|1064.2|1063.4|1065|1064.2|1063.8|1063.2|7164
1623161270000|2021-06-08 14:07:50|1064||1064||1064||1064||0
1623161280000|2021-06-08 14:08:00|1064.2|1063.6|1064|1063.6|1064.2|1063.6|1064|1063.6|0
1623161290000|2021-06-08 14:08:10|1063.8|1063.8|1064.2|1063.8|1064.2|1063.8|1063.8|1063.8|337
1623161300000|2021-06-08 14:08:20|1064.4|1064|1064|1063.4|1064.6|1064|1063.8|1063.2|5357
1623161310000|2021-06-08 14:08:30|1063.8|1063|1063.2|1062.4|1063.8|1063|1063.2|1062.4|1359
1623161320000|2021-06-08 14:08:40|1063.4|1062.6|1063.8|1062.8|1063.8|1062.8|1063.4|1062.6|397
1623161330000|2021-06-08 14:08:50|1063.6|1062.6|1063.2|1062.4|1063.6|1062.6|1063.2|1062.4|906
1623161340000|2021-06-08 14:09:00|1063|1062.2|1062.8|1062|1063|1062.2|1062.6|1062|0
1623161350000|2021-06-08 14:09:10||1062.2||1062.2||1062.2||1062.2|0
1623161360000|2021-06-08 14:09:20|1063|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.2|3683
1623161380000|2021-06-08 14:09:40|1062.8|1062.4|1062.6|1062|1062.8|1062.4|1062.4|1061.8|480
1623161420000|2021-06-08 14:10:20|1062.4|1061.6|1062.2|1061.4|1062.4|1061.6|1062.2|1061.4|471
1623161430000|2021-06-08 14:10:30|1062|1061.2|1062|1061.4|1062|1061.6|1061.8|1061.2|486
1623161440000|2021-06-08 14:10:40|1062.4|1061.6|1062.6|1062|1062.6|1062|1062|1061.4|971
1623161460000|2021-06-08 14:11:00|1062.4|1061.8|1062.2|1061.2|1062.4|1061.8|1062|1061.2|233
1623161470000|2021-06-08 14:11:10|1062|1061.4|1062.4|1062|1062.4|1062|1062|1061.4|2471
1623161480000|2021-06-08 14:11:20|1062.6|1062.2|1062.6|1062|1063|1062.4|1062.6|1062|1414
1623161490000|2021-06-08 14:11:30|1063|1062.2|1062.8|1062.2|1063.2|1062.4|1062.8|1062.2|373
1623161500000|2021-06-08 14:11:40|1062.6|1062.4|1062.8|1062|1062.8|1062.4|1062.6|1062|379
1623161510000|2021-06-08 14:11:50|1062.6|1062.2|1062.6|1062|1062.6|1062.2|1062.6|1062|814
1623161520000|2021-06-08 14:12:00|1062.8|1061.6|1062.4|1061.6|1062.8|1061.6|1062.2|1061.6|1069
1623161540000|2021-06-08 14:12:20|1062.2|1061.4|1062|1061.4|1062.2|1061.4|1062|1061.4|0
1623161550000|2021-06-08 14:12:30|1062.2|1061.2|1061.8|1061.6|1062.2|1061.6|1061.8|1061|0
1623161560000|2021-06-08 14:12:40|1062|1061.8|1062|1061.8|1062.2|1061.8|1062|1061.8|1169
1623161570000|2021-06-08 14:12:50|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.6|948
1623161590000|2021-06-08 14:13:10|1061.8|1061.8|1062|1061.6|1062.4|1061.8|1061.8|1061.6|1559
1623161600000|2021-06-08 14:13:20|1061.8|1061.4|1061.6|1061|1061.8|1061.4|1061.6|1060.8|1520
1623161620000|2021-06-08 14:13:40|1061.4||1061.6||1061.6||1061.4||0
1623161640000|2021-06-08 14:14:00|1061.4|1060.8|1061|1060.6|1061.4|1060.8|1060.8|1060.2|2020
1623161650000|2021-06-08 14:14:10|1060.8|1060.4|1060.6|1060|1061.2|1060.4|1060.6|1060|1
1623161660000|2021-06-08 14:14:20|1060.8|1059.8|1060.6|1060|1060.8|1060|1060.6|1059.8|0
1623161670000|2021-06-08 14:14:30|1060.8|1060.2|1061|1060.8|1061|1060.8|1060.8|1060.2|0
1623161680000|2021-06-08 14:14:40|1061.2|1061|1061.4|1060.8|1061.6|1061|1061.2|1060.8|1714
1623161690000|2021-06-08 14:14:50||1061||1061||1061||1061|0
1623161710000|2021-06-08 14:15:10|1061.2|1060.8|1061|1060.4|1061.2|1060.8|1061|1060.2|972
1623161720000|2021-06-08 14:15:20||1060.2||1060.4||1060.4||1060.2|0
1623161730000|2021-06-08 14:15:30|1060.8||1060.6||1060.8||1060.6||0
1623161740000|2021-06-08 14:15:40|1060.8||1060.8||1060.8||1060.8||0
1623161770000|2021-06-08 14:16:10|1061||1061||1061||1061||0
1623161800000|2021-06-08 14:16:40|||||||||170
1623161810000|2021-06-08 14:16:50|1060.8|1060.2|1060.2|1059.4|1060.8|1060.2|1060.2|1059.4|1795
1623161820000|2021-06-08 14:17:00|1060.4||1060.2||1060.4||1060.2||0
1623161830000|2021-06-08 14:17:10||1059.6||1059.6||1059.6||1059.6|0
1623161840000|2021-06-08 14:17:20|1060.4|1059.8|1060.4|1059.8|1060.4|1060.2|1060.4|1059.8|289
1623161860000|2021-06-08 14:17:40||1059.6||1059.6||1059.6||1059.6|0
1623161870000|2021-06-08 14:17:50||1059.8||1059.8||1059.8||1059.8|0
1623161880000|2021-06-08 14:18:00|1060|1059.6|1060.2|1059.6|1060.4|1059.6|1060|1059.6|83
1623161900000|2021-06-08 14:18:20|1060|1059.4|1060.4|1059.8|1060.4|1059.8|1059.6|1059.4|132
1623161910000|2021-06-08 14:18:30|1060.2|1059.6|1060.2|1059.4|1060.2|1059.6|1060.2|1059.4|0
1623161920000|2021-06-08 14:18:40|1060||1060||1060||1060||200
1623161930000|2021-06-08 14:18:50||1059.2||1059.2||1059.2||1059.2|0
1623161940000|2021-06-08 14:19:00|1059.8|1059|1059.6|1059.2|1059.8|1059.2|1059.4|1059|397
1623161960000|2021-06-08 14:19:20|1059.4|1058.8|1059.4|1059|1059.6|1059|1059.4|1058.8|1
1623161970000|2021-06-08 14:19:30|1059.6|1059.2|1059.6|1059|1059.6|1059.2|1059.4|1059|741
1623161980000|2021-06-08 14:19:40|1059.8|1059.2|1060|1059.4|1060|1059.6|1059.8|1059.2|696
1623161990000|2021-06-08 14:19:50|1060.2|1059.6|1060.4|1059.8|1060.6|1059.8|1060.2|1059.6|2652
1623162000000|2021-06-08 14:20:00|1060.2||1060.2||1060.2||1060.2||0
1623162010000|2021-06-08 14:20:10|1060.4||1060.2||1060.4||1060.2||0
1623162020000|2021-06-08 14:20:20|1060||1060||1060||1060||0
1623162030000|2021-06-08 14:20:30|1059.8|1059.4|1060|1059.6|1060|1059.6|1059.8|1059.2|1000
1623162040000|2021-06-08 14:20:40|1060.2|1059.8|1060.4|1060|1060.6|1060|1060.2|1059.8|1352
1623162050000|2021-06-08 14:20:50|1060.6|1060.2|1061.2|1060.6|1061.2|1060.8|1060.6|1060.2|12254
1623162070000|2021-06-08 14:21:10|1061.4|1060.8|1061.4|1060.8|1061.6|1061|1061.2|1060.6|880
1623162080000|2021-06-08 14:21:20|1061.6|1061|1061.8|1061|1061.8|1061|1061.6|1060.8|0
1623162090000|2021-06-08 14:21:30||1061.2||1061.2||1061.2||1061.2|748
1623162110000|2021-06-08 14:21:50||1061.4||1061.4||1061.4||1061.2|768
1623162170000|2021-06-08 14:22:50|1061.6||1061.6||1061.6||1061.6||0
1623162180000|2021-06-08 14:23:00|1061.8||1061.8||1061.8||1061.6||827
1623162200000|2021-06-08 14:23:20|1062|1061.6|1062.2|1061.6|1062.6|1062.2|1062|1061.6|1828
1623162260000|2021-06-08 14:24:20|1062|1061.4|1061.4|1060.8|1062|1061.4|1061.4|1060.8|1974
1623162270000|2021-06-08 14:24:30|1061.2|1060.6|1061.2|1060.6|1061.2|1060.6|1061|1060.6|134
1623162280000|2021-06-08 14:24:40|1061|1060.4|1060.8|1060.2|1061|1060.4|1060.8|1060|596
1623162290000|2021-06-08 14:24:50|1060.6|1060|1060.6|1060|1060.6|1060|1060.6|1060|0
1623162300000|2021-06-08 14:25:00|1060.8|1060.2|1060.8|1060.4|1060.8|1060.4|1060.8|1060.2|43
1623162310000|2021-06-08 14:25:10||1060.2||1060.4||1060.4||1060.2|0
1623162320000|2021-06-08 14:25:20|1061|1060.6|1061.8|1061.2|1062|1061.2|1061|1060.6|3152
1623162330000|2021-06-08 14:25:30|1062.2|1061.4|1062.4|1061.8|1062.4|1062|1062.2|1061.4|1
1623162340000|2021-06-08 14:25:40|1061.6|1061.4|1063.2|1062.6|1063.2|1062.6|1061.6|1061.4|14195
1623162350000|2021-06-08 14:25:50|1063||1063||1063||1063||0
1623162360000|2021-06-08 14:26:00|1062.8|1062.4|1062.4|1062|1062.8|1062.4|1062.2|1062|3391
1623162390000|2021-06-08 14:26:30|1062.6|1062.2|1063|1062.4|1063|1062.4|1062.6|1062.2|1390
1623162400000|2021-06-08 14:26:40|1062.8|1062.6|1062.6|1062.4|1062.8|1062.6|1062.6|1062.4|425
1623162410000|2021-06-08 14:26:50|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062.2|274
1623162420000|2021-06-08 14:27:00|1062.4|1062.4|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|1750
1623162440000|2021-06-08 14:27:20|1062.4|1062|1062.2|1062|1062.4|1062|1062.2|1062|2776
1623162450000|2021-06-08 14:27:30|1062|1061.6|1062.6|1062.2|1062.6|1062.4|1062|1061.6|2768
1623162460000|2021-06-08 14:27:40|1063|1062.4|1063.8|1063.2|1063.8|1063.2|1063|1062.4|2350
1623162470000|2021-06-08 14:27:50|1063.6|1063|1063.6|1063|1063.6|1063|1063.6|1063|0
1623162490000|2021-06-08 14:28:10|1063.8|1063.2|1063.8|1063.4|1064|1063.6|1063.8|1063.2|360
1623162520000|2021-06-08 14:28:40|1063.6|1063.6|1063.8|1063|1063.8|1063.6|1063.6|1063|780
1623162530000|2021-06-08 14:28:50|1063.6||1063.6||1063.6||1063.6||0
1623162540000|2021-06-08 14:29:00|1063.4|1062.8|1063.2|1062.6|1063.6|1062.8|1062.8|1062.6|652
1623162550000|2021-06-08 14:29:10|1063|1062.4|1063|1062.6|1063|1062.6|1062.6|1062.4|82
1623162570000|2021-06-08 14:29:30|1063.2|1062.8|1063.8|1063.2|1063.8|1063.2|1063.2|1062.6|3972
1623162630000|2021-06-08 14:30:30|1064|1063.4|1063.8|1063.4|1064|1063.4|1063.8|1063.4|1040
1623162650000|2021-06-08 14:30:50|1064|1063.6|1064|1063.6|1064|1063.6|1064|1063.6|208
1623162660000|2021-06-08 14:31:00|1063.8|1063.4|1064|1063.4|1064|1063.6|1063.8|1063.4|451
1623162670000|2021-06-08 14:31:10|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|1063.8|1063.2|0
1623162680000|2021-06-08 14:31:20|1063.6|1063.4|1063.6|1063.2|1063.6|1063.4|1063.6|1063.2|0
1623162710000|2021-06-08 14:31:50|1063.4|1063|1063.6|1063.2|1063.6|1063.2|1063.4|1063|872
1623162720000|2021-06-08 14:32:00||1063||1063||1063||1063|0
1623162740000|2021-06-08 14:32:20|1063.4||1063.6||1063.6||1063.4||488
1623162760000|2021-06-08 14:32:40|1063.4|1062.8|1063.2|1062.4|1063.4|1062.8|1063.2|1062.4|303
1623162770000|2021-06-08 14:32:50|1063|1062.2|1062.6|1062.2|1063|1062.4|1062.6|1062.2|1227
1623162780000|2021-06-08 14:33:00||1062||1062||1062||1062|0
1623162790000|2021-06-08 14:33:10|1062.4|1062.2|1062.6|1062.2|1062.6|1062.2|1062.4|1062|762
1623162800000|2021-06-08 14:33:20|1062.4|1062|1062.6|1062.4|1062.6|1062.4|1062.4|1062|423
1623162810000|2021-06-08 14:33:30|1062.8||1062.6||1062.8||1062.6||518
1623162820000|2021-06-08 14:33:40|1062.4|1062|1062.6|1062|1062.6|1062|1062.2|1062|168
1623162830000|2021-06-08 14:33:50|1062.4|1062.2|1062.4|1062|1062.4|1062.2|1062.2|1062|82
1623162840000|2021-06-08 14:34:00||1062.2||1062||1062.2||1062|0
1623162850000|2021-06-08 14:34:10|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|1084
1623162860000|2021-06-08 14:34:20|1062.8|1062.4|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|1185
1623162870000|2021-06-08 14:34:30|1062.8|1062.6|1063|1062.6|1063.2|1062.8|1062.8|1062.4|1513
1623162880000|2021-06-08 14:34:40||1062.8||1062.6||1062.8||1062.6|89
1623162890000|2021-06-08 14:34:50|1063.2|1062.8|1063.4|1062.8|1063.4|1062.8|1063.2|1062.6|3
1623162910000|2021-06-08 14:35:10|1063.2|1062.6|1063.2|1062.6|1063.2|1062.8|1063|1062.6|1439
1623162930000|2021-06-08 14:35:30|1063|1062.4|1062.8|1062.2|1063.2|1062.6|1062.8|1062.2|1000
1623162940000|2021-06-08 14:35:40||1062.4||1062.2||1062.4||1062.2|0
1623162950000|2021-06-08 14:35:50|1063|1062.4|1063.2|1062.8|1063.2|1062.8|1062.8|1062.4|1437
1623162970000|2021-06-08 14:36:10|1063.4|1063|1063.2|1063|1063.4|1063|1063.2|1063|442
1623162980000|2021-06-08 14:36:20|1063|1062.8|1063.2|1062.6|1063.2|1062.8|1063|1062.6|548
1623162990000|2021-06-08 14:36:30|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.2|1191
1623163000000|2021-06-08 14:36:40|1062.8|1062.6|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|397
1623163010000|2021-06-08 14:36:50|1063.4|1063|1063.6|1063|1063.6|1063|1063.4|1063|603
1623163020000|2021-06-08 14:37:00|1063.8|1063.2|1064|1063.6|1064|1063.6|1063.8|1063.2|1134
1623163030000|2021-06-08 14:37:10|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|1063.8|1063.4|463
1623163040000|2021-06-08 14:37:20|1063.6|1063.2|1063.2|1062.8|1063.6|1063.2|1063.2|1062.8|540
1623163050000|2021-06-08 14:37:30|1063.4|1063|1063.4|1062.8|1063.6|1063.4|1063.4|1062.8|1606
1623163070000|2021-06-08 14:37:50|1063.6|1063|1064.4|1064|1064.6|1064.2|1063.4|1063|8342
1623163080000|2021-06-08 14:38:00|1064.6|1064.2|1064.6|1064|1064.8|1064.4|1064.6|1064|995
1623163090000|2021-06-08 14:38:10|1064.8|1064.2|1064.8|1064.4|1064.8|1064.4|1064.8|1064|250
1623163100000|2021-06-08 14:38:20|1065|1064.6|1065|1064.4|1065|1064.8|1064.8|1064.4|1808
1623163110000|2021-06-08 14:38:30|1064.8||1065||1065||1064.8||0
1623163120000|2021-06-08 14:38:40|1064.8|1064.6|1064.8|1064.6|1065|1064.6|1064.8|1064.6|0
1623163130000|2021-06-08 14:38:50|1065|1064.8|1065.6|1065|1065.6|1065|1065|1064.8|917
1623163140000|2021-06-08 14:39:00|1065.4|1064.8|1065.4|1064.8|1065.4|1064.8|1065|1064.8|817
1623163160000|2021-06-08 14:39:20|1065.2|1064.6|1065|1064.6|1065.2|1064.6|1064.8|1064.6|30
1623163180000|2021-06-08 14:39:40|1064.8|1064.4|1064.8|1064.2|1064.8|1064.4|1064.6|1064|1
1623163200000|2021-06-08 14:40:00|1064.6||1064.6||1064.6||1064.6||0
1623163210000|2021-06-08 14:40:10|1064.8||1064.8||1064.8||1064.8||0
1623163230000|2021-06-08 14:40:30|1064.6||1064.6||1064.6||1064.6||0
1623163250000|2021-06-08 14:40:50|1065.2|1065|1065|1064.4|1065.6|1065.2|1065|1064.4|40099
1623163260000|2021-06-08 14:41:00|1064.8|1064.2|1064.6|1064.2|1064.8|1064.2|1064.6|1064.2|782
1623163270000|2021-06-08 14:41:10|||||||||5
1623163280000|2021-06-08 14:41:20|1064.4|1064|1064.2|1063.6|1064.4|1064|1064|1063.4|6625
1623163290000|2021-06-08 14:41:30|1064|1063.4|1064|1063.6|1064|1063.6|1064|1063.4|0
1623163320000|2021-06-08 14:42:00||1063.8||1063.8||1063.8||1063.8|77
1623163330000|2021-06-08 14:42:10|1064.2|1064|1064.4|1064|1064.6|1064.4|1064.2|1063.8|3338
1623163340000|2021-06-08 14:42:20||1063.8||1063.8||1063.8||1063.8|0
1623163360000|2021-06-08 14:42:40|1064.6|1064|1064.6|1064.2|1064.6|1064.2|1064.6|1064|98
1623163380000|2021-06-08 14:43:00|1064.4|1064|1064.6|1064|1064.6|1064|1064.4|1064|630
1623163390000|2021-06-08 14:43:10|1064.4|1063.8|1064.2|1063.8|1064.4|1063.8|1064.2|1063.6|0
1623163410000|2021-06-08 14:43:30|1064|1063.6|1064.2|1063.8|1064.2|1063.8|1064|1063.6|1012
1623163420000|2021-06-08 14:43:40|||||||||24
1623163430000|2021-06-08 14:43:50|1064|1063.6|1064|1063.8|1064|1063.8|1063.8|1063.6|461
1623163440000|2021-06-08 14:44:00|1063.8|1063.4|1063.6|1063|1063.8|1063.4|1063.2|1062.8|1501
1623163460000|2021-06-08 14:44:20|1063.4|1062.8|1063|1062.6|1063.4|1062.8|1062.6|1062.2|3337
1623163480000|2021-06-08 14:44:40|1062.8|1062.4|1062.8|1062.2|1062.8|1062.6|1062.6|1062|910
1623163500000|2021-06-08 14:45:00|1063|1062.4|1063|1062.4|1063|1062.4|1062.8|1062.4|249
1623163510000|2021-06-08 14:45:10|1062.8|1062.6|1062.8|1062.2|1063|1062.6|1062.8|1062.2|0
1623163520000|2021-06-08 14:45:20|1062.6|1062|1062.6|1062|1062.6|1062.4|1062.6|1062|498
1623163530000|2021-06-08 14:45:30|1062.8|1062.2|1063|1062.6|1063|1062.6|1062.8|1062.2|332
1623163540000|2021-06-08 14:45:40||1062.4||1062.4||1062.4||1062.4|100
1623163570000|2021-06-08 14:46:10||1062.6||1062.6||1062.6||1062.6|330
1623163580000|2021-06-08 14:46:20|1063.2||1063.2||1063.2||1063.2||0
1623163590000|2021-06-08 14:46:30|1063|1062.8|1063|1062.6|1063.2|1062.8|1062.6|1062.2|962
1623163600000|2021-06-08 14:46:40||1062.4||1062.2||1062.4||1062.2|0
1623163610000|2021-06-08 14:46:50||1062.4||1062.4||1062.4||1062.4|0
1623163620000|2021-06-08 14:47:00|1062.8||1062.8||1062.8||1062.8||0
1623163650000|2021-06-08 14:47:30|||||||||12
1623163670000|2021-06-08 14:47:50|1062.6|1062.2|1062.4|1062|1062.6|1062.2|1062.4|1062|521
1623163680000|2021-06-08 14:48:00|1062.6|1062.2|1062.6|1062.2|1062.6|1062.4|1062.4|1062.2|1318
1623163710000|2021-06-08 14:48:30|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|73
1623163730000|2021-06-08 14:48:50|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1061.8|1061.4|1172
1623163740000|2021-06-08 14:49:00|1062.2|1061.8|1062.6|1062|1062.6|1062|1062.2|1061.8|1
1623163770000|2021-06-08 14:49:30||1062.2||1062||1062.2||1062|0
1623163780000|2021-06-08 14:49:40|1062.8|1062.2|1062.6|1062.2|1062.8|1062.4|1062.6|1062.2|178
1623163800000|2021-06-08 14:50:00|1062.8|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|250
1623163810000|2021-06-08 14:50:10|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|267
1623163820000|2021-06-08 14:50:20|1062.8|1062.8|1063|1062.8|1063|1062.8|1062.8|1062.6|1629
1623163830000|2021-06-08 14:50:30||1062.6||1062.6||1062.8||1062.6|1328
1623163850000|2021-06-08 14:50:50|1062.4|1062.2|1062.8|1062.4|1062.8|1062.6|1062.4|1062.2|9301
1623163860000|2021-06-08 14:51:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|371
1623163870000|2021-06-08 14:51:10|1062.8||1063||1063.2||1062.8||1294
1623163900000|2021-06-08 14:51:40|1062.8|1062.8|1063.2|1062.8|1063.2|1062.8|1062.8|1062.6|471
1623163910000|2021-06-08 14:51:50||1063||1062.8||1063||1062.8|484
1623163940000|2021-06-08 14:52:20|1063||1063||1063||1063||0
1623163950000|2021-06-08 14:52:30|||||||||9
1623163960000|2021-06-08 14:52:40|||||||||365
1623163970000|2021-06-08 14:52:50|1063.2|1063|1063.2|1062.8|1063.2|1063|1063.2|1062.8|200
1623164010000|2021-06-08 14:53:30|1063||1063.2||1063.2||1063||513
1623164030000|2021-06-08 14:53:50|1063||1063.2||1063.2||1063||0
1623164040000|2021-06-08 14:54:00|1063|1062.6|1063|1062.6|1063|1062.6|1063|1062.6|878
1623164070000|2021-06-08 14:54:30|||||||||100
1623164100000|2021-06-08 14:55:00|1063.2|1062.8|1063|1062.8|1063.2|1062.8|1063|1062.8|329
1623164120000|2021-06-08 14:55:20|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1062.8|1062.6|1117
1623164130000|2021-06-08 14:55:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|658
1623164160000|2021-06-08 14:56:00|1063|1062.6|1062.4|1062|1063|1062.6|1062.4|1062|1615
1623164170000|2021-06-08 14:56:10|1062.2|1061.8|1062|1061.6|1062.2|1061.8|1062|1061.6|0
1623164180000|2021-06-08 14:56:20|1061.8|1061.4|1062|1061.6|1062|1061.6|1061.8|1061.4|200
1623164200000|2021-06-08 14:56:40|1061.6|1061.4|1061.8|1061.4|1062|1061.6|1061.6|1061.2|1175
1623164220000|2021-06-08 14:57:00|1061.6|1061.2|1061.4|1061.2|1061.8|1061.2|1061.2|1061|2226
1623164230000|2021-06-08 14:57:10|1061.6|1061.4|1061.8|1061.4|1061.8|1061.4|1061.6|1061.4|1
1623164240000|2021-06-08 14:57:20|1061.6||1061.8||1061.8||1061.6||1084
1623164250000|2021-06-08 14:57:30|1062|1061.6|1062.2|1062|1062.6|1062.2|1062|1061.6|1043
1623164260000|2021-06-08 14:57:40|1062.4|1062.2|1062.8|1062.2|1062.8|1062.2|1062.4|1062.2|218
1623164270000|2021-06-08 14:57:50|1062.6||1062.6||1062.6||1062.6||0
1623164280000|2021-06-08 14:58:00|1062.4|1062|1062.6|1062|1062.6|1062|1062.4|1062|856
1623164290000|2021-06-08 14:58:10|1062.4|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.8|0
1623164340000|2021-06-08 14:59:00|1062.2|1061.8|1062.2|1061.6|1062.4|1062|1062|1061.6|1937
1623164350000|2021-06-08 14:59:10|1062|1061.4|1062|1061.4|1062|1061.4|1062|1061.4|0
1623164370000|2021-06-08 14:59:30||1061.6||1061.4||1061.6||1061.4|400
1623164400000|2021-06-08 15:00:00|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|562
1623164410000|2021-06-08 15:00:10|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.6|1061.4|2059
1623164420000|2021-06-08 15:00:20|1062|1061.8|1062.4|1062.2|1062.4|1062.2|1062|1061.6|537
1623164430000|2021-06-08 15:00:30|1062.6|1062.4|1062.8|1062.4|1062.8|1062.4|1062.6|1062.4|248
1623164440000|2021-06-08 15:00:40|1062.6||1062.8||1062.8||1062.6||10
1623164460000|2021-06-08 15:01:00|||||||||500
1623164490000|2021-06-08 15:01:30|1062.6|1062.2|1062.6|1062.4|1062.8|1062.4|1062.6|1062.2|1316
1623164510000|2021-06-08 15:01:50|1062.8||1062.8||1062.8||1062.8||405
1623164520000|2021-06-08 15:02:00||1062.6||1062.4||1062.6||1062.4|300
1623164550000|2021-06-08 15:02:30|1062.6|1062.2|1062.4|1061.8|1062.8|1062.2|1062.4|1061.8|615
1623164560000|2021-06-08 15:02:40||1062||1062||1062.2||1062|0
1623164570000|2021-06-08 15:02:50|1062.6|1062.4|1062.2|1061.8|1062.6|1062.4|1062|1061.6|1124
1623164580000|2021-06-08 15:03:00|1062.4|1062|1062.4|1062|1062.6|1062.2|1062.2|1062|176
1623164600000|2021-06-08 15:03:20||1061.8||1061.8||1061.8||1061.8|0
1623164610000|2021-06-08 15:03:30||1062||1062||1062||1062|0
1623164620000|2021-06-08 15:03:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062|1061.8|475
1623164630000|2021-06-08 15:03:50|1062.2|1061.8|1062.2|1061.8|1062.4|1061.8|1062|1061.8|24
1623164640000|2021-06-08 15:04:00|1062.4|1062|1062.4|1062|1062.4|1062.2|1062.2|1062|382
1623164650000|2021-06-08 15:04:10|1062.6|1062.2|1062.4|1062|1062.8|1062.4|1062.4|1062|671
1623164680000|2021-06-08 15:04:40|1062.2|1061.8|1062.2|1061.8|1062.2|1062|1062|1061.8|1076
1623164690000|2021-06-08 15:04:50|1062|1061.6|1061.8|1061.6|1062|1061.6|1061.8|1061.4|1255
1623164700000|2021-06-08 15:05:00|1062||1062||1062||1062||71
1623164710000|2021-06-08 15:05:10||1061.4||1061.4||1061.4||1061.4|0
1623164740000|2021-06-08 15:05:40|1061.8|1061.6|1062|1061.4|1062|1061.6|1061.8|1061.4|250
1623164750000|2021-06-08 15:05:50||1061.6||1061.6||1061.6||1061.6|469
1623164760000|2021-06-08 15:06:00||1061.4||1061.4||1061.4||1061.4|0
1623164770000|2021-06-08 15:06:10|1061.8|1061.6|1062|1061.6|1062|1061.6|1061.8|1061.4|1
1623164780000|2021-06-08 15:06:20|1061.8|1061.4|1062|1061.8|1062|1061.8|1061.8|1061.4|1576
1623164790000|2021-06-08 15:06:30||1061.6||1061.6||1061.6||1061.6|0
1623164810000|2021-06-08 15:06:50|1062.2|1061.8|1062|1061.6|1062.4|1062|1062|1061.6|538
1623164840000|2021-06-08 15:07:20|1061.8|1061.4|1061.6|1061.4|1062|1061.4|1061.6|1061.4|1190
1623164850000|2021-06-08 15:07:30|1061.8|1061.6|1062|1061.6|1062|1061.8|1061.8|1061.6|952
1623164870000|2021-06-08 15:07:50|1061.8|1061.4|1061.6|1061.2|1061.8|1061.4|1061.6|1061.2|1172
1623164890000|2021-06-08 15:08:10|1061.8|1061.6|1061.6|1061.2|1061.8|1061.6|1061.6|1061.2|534
1623164900000|2021-06-08 15:08:20||1061.4||1061.2||1061.4||1061.2|2130
1623164920000|2021-06-08 15:08:40||1061||1061||1061||1061|0
1623164930000|2021-06-08 15:08:50||1061.2||1061.2||1061.2||1061.2|0
1623164940000|2021-06-08 15:09:00|1061.4|1061.4|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|330
1623164950000|2021-06-08 15:09:10|1061.8|1061.4|1061.8|1061.6|1061.8|1061.6|1061.8|1061.4|603
1623164960000|2021-06-08 15:09:20|1062|1061.8|1062|1061.6|1062|1061.8|1062|1061.6|389
1623164980000|2021-06-08 15:09:40|1062.2|1061.8|1062.4|1062|1062.4|1062|1062.2|1061.6|523
1623164990000|2021-06-08 15:09:50|1062.2|1061.6|1062|1061.8|1062.2|1061.8|1062|1061.6|0
1623165010000|2021-06-08 15:10:10||1061.6||1061.6||1061.8||1061.4|1131
1623165020000|2021-06-08 15:10:20||1061.8||1061.8||1061.8||1061.8|0
1623165030000|2021-06-08 15:10:30|1062.2|1062|1062.2|1061.8|1062.4|1062|1062.2|1061.8|336
1623165040000|2021-06-08 15:10:40|1062|1061.6|1062|1061.8|1062|1061.8|1062|1061.6|0
1623165050000|2021-06-08 15:10:50|1062.2||1062.2||1062.2||1062.2||1386
1623165110000|2021-06-08 15:11:50|1062|1061.6|1062.2|1062|1062.2|1062|1062|1061.6|1104
1623165120000|2021-06-08 15:12:00||1061.8||1061.6||1061.8||1061.6|0
1623165150000|2021-06-08 15:12:30||1061.8||1061.8||1062||1061.8|0
1623165180000|2021-06-08 15:13:00|1062.4|1062|1062.4|1062.2|1062.4|1062.2|1062.4|1062|938
1623165190000|2021-06-08 15:13:10|1062.6||1062.4||1062.6||1062.4||897
1623165200000|2021-06-08 15:13:20||1062||1062||1062||1062|672
1623165210000|2021-06-08 15:13:30|1062.2||1062.2||1062.2||1062.2||0
1623165220000|2021-06-08 15:13:40|1062.4||1062.4||1062.4||1062.4||311
1623165240000|2021-06-08 15:14:00|||||||||629
1623165260000|2021-06-08 15:14:20|1062.2|1062.4|1062.4|1062|1062.8|1062.4|1062.2|1062|1507
1623165280000|2021-06-08 15:14:40|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062|1061.8|8645
1623165290000|2021-06-08 15:14:50||1062||1061.8||1062||1061.8|551
1623165300000|2021-06-08 15:15:00||1062||1061.8||1062||1061.8|0
1623165310000|2021-06-08 15:15:10|1062|1062|1061.8|1061.4|1062|1062|1061.8|1061.4|8
1623165330000|2021-06-08 15:15:30|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1060.8|1060.4|14798
1623165350000|2021-06-08 15:15:50||1061.2||1061.2||1061.2||1061.2|0
1623165430000|2021-06-08 15:17:10|1061.8|1061.4|1062.2|1061.8|1062.2|1061.8|1061.8|1061.4|994
1623165440000|2021-06-08 15:17:20|1062|1062|1062.4|1062|1062.4|1062|1062|1062|807
1623165450000|2021-06-08 15:17:30|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|1062.2|1061.8|3092
1623165460000|2021-06-08 15:17:40|1062.4|1062|1062.4|1062|1062.4|1062|1062.4|1062|20
1623165500000|2021-06-08 15:18:20||1062.2||1062.2||1062.2||1062|0
1623165510000|2021-06-08 15:18:30||1062||1062||1062.2||1062|1068
1623165560000|2021-06-08 15:19:20|1062.2|1061.8|1061.8|1061.6|1062.4|1061.8|1061.8|1061.6|1017
1623165570000|2021-06-08 15:19:30|1062|1061.8|1061.8|1061.4|1062.2|1061.8|1061.8|1061.4|1031
1623165580000|2021-06-08 15:19:40|1061.6|1061.6|1061.8|1061.2|1062|1061.6|1061.6|1061.2|203
1623165590000|2021-06-08 15:19:50|1061.6|1061|1061.4|1061|1061.6|1061.2|1061.4|1061|1461
1623165600000|2021-06-08 15:20:00|1061.6|1061.2|1061.6|1061|1061.6|1061.2|1061.4|1061|656
1623165610000|2021-06-08 15:20:10|1061.4|1060.8|1061.4|1060.8|1061.4|1060.8|1061.2|1060.8|300
1623165620000|2021-06-08 15:20:20|1061.6|1061|1061.4|1061|1061.6|1061|1061.4|1061|0
1623165640000|2021-06-08 15:20:40|1061.6|1061.2|1061.6|1061.2|1061.6|1061.4|1061.4|1061.2|1551
1623165650000|2021-06-08 15:20:50|1061.4||1061.6||1061.6||1061.4||396
1623165660000|2021-06-08 15:21:00|1061.8|1061.4|1061.8|1061.2|1061.8|1061.4|1061.6|1061.2|1460
1623165670000|2021-06-08 15:21:10||1061.4||1061.4||1061.4||1061.4|0
1623165680000|2021-06-08 15:21:20|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1061.6|1061.2|1676
1623165690000|2021-06-08 15:21:30|1061.4|1061|1060.8|1060.4|1061.4|1061|1060.8|1060.4|684
1623165700000|2021-06-08 15:21:40|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|1858
1623165710000|2021-06-08 15:21:50|1060.8|1060|1060.8|1060.4|1060.8|1060.6|1060.8|1060|3641
1623165720000|2021-06-08 15:22:00|1060.6|1060.2|1060.6|1060.2|1060.6|1060.4|1060.4|1060.2|2079
1623165730000|2021-06-08 15:22:10|1060.4||1060.6||1060.6||1060.4||250
1623165740000|2021-06-08 15:22:20|1060.4|1060|1059.4|1059|1060.4|1060|1059.4|1059|3503
1623165750000|2021-06-08 15:22:30|1059.6|1059.2|1059.4|1059.2|1060|1059.6|1059.4|1059|6635
1623165760000|2021-06-08 15:22:40|1059.6|1059.4|1059.6|1059.2|1059.8|1059.4|1059.6|1059.2|617
1623165770000|2021-06-08 15:22:50|1059.8|1059.4|1059|1058.8|1059.8|1059.4|1058.8|1058.4|10067
1623165780000|2021-06-08 15:23:00|1058.8|1058.4|1058.8|1058.4|1059|1058.8|1058.6|1058|13036
1623165790000|2021-06-08 15:23:10|1059|1058.6|1058.8|1058.4|1059|1058.6|1058.8|1058.4|914
1623165800000|2021-06-08 15:23:20|1058.6||1059||1059||1058.6||448
1623165810000|2021-06-08 15:23:30|1058.8|1058.2|1058.6|1058.2|1058.8|1058.2|1058.6|1058.2|0
1623165820000|2021-06-08 15:23:40||1058.4||1058.4||1058.4||1058.4|48
1623165840000|2021-06-08 15:24:00|1058.8|1058.2|1058|1057.4|1058.8|1058.2|1058|1057.4|3621
1623165850000|2021-06-08 15:24:10|1057.8|1057.6|1058.2|1057.6|1058.6|1058.2|1057.8|1057.6|3364
1623165860000|2021-06-08 15:24:20|1057.8||1057.8||1057.8||1057.8||0
1623165870000|2021-06-08 15:24:30|1058.2||1058||1058.2||1057.8||513
1623165880000|2021-06-08 15:24:40|1058.2|1057.8|1058|1057.6|1058.2|1057.8|1058|1057.6|465
1623165900000|2021-06-08 15:25:00|1057.8|1057.4|1057.6|1057|1057.8|1057.4|1057.6|1057|169
1623165910000|2021-06-08 15:25:10|1057.4|1056.8|1057.2|1056.6|1057.4|1056.8|1057.2|1056.6|0
1623165920000|2021-06-08 15:25:20|1057.4|1056.8|1057.6|1057|1057.6|1057|1057|1056.6|2966
1623165930000|2021-06-08 15:25:30|1057.8|1057.2|1057.6|1057.2|1057.8|1057.2|1057.6|1057.2|1104
1623165940000|2021-06-08 15:25:40|1057.4|1057|1057.2|1056.8|1057.4|1057|1057.2|1056.6|1175
1623165950000|2021-06-08 15:25:50|1057|1056.6|1056.8|1056.6|1057.2|1056.6|1056.8|1056.6|670
1623165960000|2021-06-08 15:26:00|1057.2|1056.4|1056.8|1056.4|1057.2|1056.4|1056.8|1056.4|867
1623165970000|2021-06-08 15:26:10||1056.6||1056.4||1056.6||1056.4|246
1623165980000|2021-06-08 15:26:20|1056.6||1056.6||1056.8||1056.6||175
1623165990000|2021-06-08 15:26:30|1056.4|1056.2|1056.2|1055.6|1056.4|1056.2|1056.2|1055.6|1553
1623166000000|2021-06-08 15:26:40|1056.4|1055.8|1056|1055.4|1056.4|1055.8|1056|1055.4|550
1623166010000|2021-06-08 15:26:50|1056.2|1055.6|1056|1055.6|1056.4|1055.8|1056|1055.6|2327
1623166020000|2021-06-08 15:27:00|1056.2|1055.8|1056.2|1055.8|1057.2|1056.8|1056.2|1055.8|8859
1623166030000|2021-06-08 15:27:10|1056.4|1056|1056.4|1055.8|1056.8|1056.2|1056.2|1055.8|5820
1623166040000|2021-06-08 15:27:20|1056.2|1056|1056.4|1056|1056.4|1056|1056.2|1056|439
1623166050000|2021-06-08 15:27:30|1056.8|1055.8|1056.8|1056.2|1057|1056.2|1056.8|1055.8|2116
1623166070000|2021-06-08 15:27:50|1056.6|1056|1056.8|1056|1056.8|1056|1056.2|1055.8|3359
1623166080000|2021-06-08 15:28:00|1056.6|1056.2|1057|1056.4|1057.2|1056.4|1056.6|1056.2|2250
1623166090000|2021-06-08 15:28:10|1056.2|1056|1057.4|1056.6|1057.4|1057|1056.2|1056|13513
1623166100000|2021-06-08 15:28:20|1057.6|1056.8|1057.4|1057|1057.8|1057|1056.8|1056.6|5600
1623166110000|2021-06-08 15:28:30|1057.2|1056.8|1057|1056.4|1057.2|1056.8|1057|1056.4|2464
1623166120000|2021-06-08 15:28:40||1056.6||1056.6||1056.6||1056.4|0
1623166130000|2021-06-08 15:28:50|1057.2|1056.8|1058.4|1057.8|1058.6|1057.8|1057.2|1056.8|1257
1623166140000|2021-06-08 15:29:00|||||||||554
1623166150000|2021-06-08 15:29:10|1058.6|1058|1058.4|1057.8|1059|1058.2|1058.4|1057.8|2048
1623166190000|2021-06-08 15:29:50|1058.6|1057.6|1058.6|1058|1058.6|1058|1058.6|1057.6|21
1623222000000|2021-06-09 07:00:00|1066|1065.2|1065.8|1062|1066|1065.2|1065.8|1062|11773
1623222010000|2021-06-09 07:00:10|1065.6|1064|1064.8|1062|1065.6|1064|1064.8|1062|1090
1623222020000|2021-06-09 07:00:20|1064.4|1061.2|1063.8|1061.2|1064.4|1061.2|1063.8|1061.2|3860
1623222030000|2021-06-09 07:00:30|1063.6|1060.8|1063.4|1060.4|1064.4|1061|1063.4|1060.4|1024
1623222040000|2021-06-09 07:00:40|1063.2|1060.2|1062.6|1060.2|1063.2|1060.4|1062.6|1060.2|0
1623222050000|2021-06-09 07:00:50|1062.4|1060|1062.2|1060.6|1062.4|1062|1061.4|1059|4933
1623222060000|2021-06-09 07:01:00|1062|1059.4|1062|1060.4|1062|1060.6|1062|1059.2|250
1623222070000|2021-06-09 07:01:10|||||||||48
1623222080000|2021-06-09 07:01:20|1062.6|1060.6|1063.2|1061.6|1063.2|1061.6|1062.6|1060.4|1058
1623222090000|2021-06-09 07:01:30|1063.6|1061.8|1065.8|1063.6|1066|1063.6|1063.6|1061.6|5632
1623222130000|2021-06-09 07:02:10|1065.6|1063.4|1064.2|1062.2|1065.6|1063.4|1064.2|1062.2|660
1623222140000|2021-06-09 07:02:20|1064.4|1061.6|1064.2|1062.4|1066|1062.6|1063.8|1061.4|1970
1623222150000|2021-06-09 07:02:30|1064|1061.6|1065.8|1063|1066|1063|1063.8|1061.4|1423
1623222170000|2021-06-09 07:02:50|1066|1063.2|1067.6|1064.8|1067.8|1065.6|1066|1063.2|7612
1623222180000|2021-06-09 07:03:00|1067.4|1064.2|1066.6|1065|1067.4|1065|1066.6|1064|0
1623222190000|2021-06-09 07:03:10|1066.4|1064|1065.6|1064.2|1066.4|1064.2|1065.6|1062.8|0
1623222220000|2021-06-09 07:03:40|||||||||237
1623222250000|2021-06-09 07:04:10||1064.4||1064.4||1064.4||1064.4|0
1623222280000|2021-06-09 07:04:40|1066.4|1064.6|1067.4|1065.2|1067.8|1065.2|1066.4|1064.6|346
1623222300000|2021-06-09 07:05:00|1068|1065.4|1067.8|1066.4|1068|1066.4|1067.8|1065.4|146
1623222310000|2021-06-09 07:05:10|1068|1066.6|1068.4|1067|1069|1067|1068|1066.6|1838
1623222330000|2021-06-09 07:05:30|1068.8|1068.6|1070|1068.6|1070|1068.6|1068.4|1067.2|6045
1623222340000|2021-06-09 07:05:40|1069.8|1068.4|1069.2|1067.8|1069.8|1068.4|1069.2|1067.8|2363
1623222350000|2021-06-09 07:05:50|1069.4|1068.4|1069.6|1068.6|1069.8|1068.8|1069.4|1068.4|676
1623222360000|2021-06-09 07:06:00|1069.4|1068.4|1068.4|1067.2|1069.4|1068.4|1068.4|1067.2|478
1623222370000|2021-06-09 07:06:10|1068.6|1067.4|1068|1067|1068.8|1067.6|1068|1067|1015
1623222380000|2021-06-09 07:06:20|1067.8|1066.8|1067.8|1066.6|1067.8|1066.8|1067.8|1066.6|0
1623222390000|2021-06-09 07:06:30|1067.6|1066.4|1066.6|1064.8|1067.6|1066.4|1066.6|1064.8|300
1623222400000|2021-06-09 07:06:40|1066.4|1064.6|1066.4|1064.8|1066.4|1064.8|1066.4|1064.6|0
1623222410000|2021-06-09 07:06:50|1066.2|1064.6|1065.8|1064.4|1066.2|1064.6|1065.8|1064.4|238
1623222420000|2021-06-09 07:07:00|1065.6||1065.2||1065.6||1065.2||0
1623222430000|2021-06-09 07:07:10|1065|1063.6|1064.8|1063.8|1065|1063.8|1064.8|1062.8|356
1623222450000|2021-06-09 07:07:30|1065|1064|1067|1065.4|1067|1065.4|1065|1064|500
1623222470000|2021-06-09 07:07:50|1067.2|1065.6|1067.4|1066|1067.8|1066|1067.2|1065.6|330
1623222480000|2021-06-09 07:08:00|1067.2||1067.2||1067.2||1067.2||0
1623222490000|2021-06-09 07:08:10|1067||1067||1067||1067||0
1623222500000|2021-06-09 07:08:20|1067.2|1066.2|1067.8|1066.6|1067.8|1066.6|1067.2|1066.2|350
1623222520000|2021-06-09 07:08:40||1066.8||1067||1067||1066.8|235
1623222530000|2021-06-09 07:08:50|1068|1067.2|1068.6|1067.4|1068.6|1067.4|1068|1067.2|3311
1623222540000|2021-06-09 07:09:00|1068.8|1067.6|1069.4|1068.6|1071|1069.4|1068.8|1067.6|7173
1623222550000|2021-06-09 07:09:10|||||||||10
1623222560000|2021-06-09 07:09:20|1069.6|1068.8|1069.6|1068.8|1070.4|1068.8|1069.6|1068.8|398
1623222570000|2021-06-09 07:09:30|1069.8|1068.6|1070|1069.2|1070.4|1069.4|1069.8|1068.6|382
1623222580000|2021-06-09 07:09:40|1070.4|1069.4|1070.4|1069.4|1070.6|1069.4|1070.4|1069.4|377
1623222600000|2021-06-09 07:10:00|1070.2|1068.8|1069.8|1068.6|1070.2|1068.8|1069.8|1068.6|740
1623222610000|2021-06-09 07:10:10|1069.6|1068.4|1069.6|1068.2|1069.6|1068.4|1069.6|1068.2|100
1623222620000|2021-06-09 07:10:20|1069.8|1068.4|1071.2|1070.2|1072|1070.4|1069.8|1068.4|778
1623222630000|2021-06-09 07:10:30|1071|1070|1071|1069.6|1071|1070|1071|1069.6|0
1623222640000|2021-06-09 07:10:40|1071.2|1069.8|1073.2|1071.6|1073.4|1071.6|1071.2|1069.8|3544
1623222650000|2021-06-09 07:10:50|1073||1073||1073||1073||0
1623222660000|2021-06-09 07:11:00|1072.4|1071.4|1072.2|1071.2|1072.4|1072.2|1072.2|1071|1190
1623222670000|2021-06-09 07:11:10|1072|1071|1072|1070.4|1072|1071|1072|1070.4|0
1623222680000|2021-06-09 07:11:20|||||||||180
1623222690000|2021-06-09 07:11:30||1070.2||1070||1070.2||1070|0
1623222700000|2021-06-09 07:11:40||1070.2||1070.2||1070.2||1070.2|0
1623222710000|2021-06-09 07:11:50|1071.8|1069.6|1074|1072.4|1074.2|1072.4|1070|1069.6|9157
1623222720000|2021-06-09 07:12:00|1073.8||1073.8||1073.8||1073.8||0
1623222750000|2021-06-09 07:12:30|1074|1072.6|1074.6|1073.4|1074.6|1073.4|1073.8|1072.6|2569
1623222760000|2021-06-09 07:12:40|1074.4|1074.4|1074.6|1073.4|1074.6|1074.4|1074.4|1073.2|1974
1623222770000|2021-06-09 07:12:50|1074.8|1073.6|1075|1073.8|1075|1073.8|1074.8|1073.6|0
1623222780000|2021-06-09 07:13:00|1074.8|1073.6|1074.6|1073.2|1074.8|1073.6|1074.6|1073|548
1623222790000|2021-06-09 07:13:10|1074.8|1073.4|1074.8|1073.6|1075|1073.6|1074.8|1073.4|0
1623222800000|2021-06-09 07:13:20|1074.6|1073.4|1074.2|1072.8|1074.6|1073.4|1074.2|1072.8|350
1623222820000|2021-06-09 07:13:40|1074.4|1073|1074.4|1073|1074.4|1073|1074.4|1073|40
1623222850000|2021-06-09 07:14:10||1073.2||1073.4||1073.4||1073.2|0
1623222860000|2021-06-09 07:14:20|1076|1073.6|1073.8|1072.8|1076|1074.2|1073.8|1072.8|4442
1623222890000|2021-06-09 07:14:50|1073.6|1072.6|1072.6|1071|1073.6|1072.6|1072.6|1071|796
1623222900000|2021-06-09 07:15:00|1072.4|1070.8|1072.2|1070.6|1072.4|1070.8|1072.2|1070.6|0
1623222910000|2021-06-09 07:15:10|1071.8|1070.4|1071.6|1070|1071.8|1070.4|1071.6|1070|0
1623222920000|2021-06-09 07:15:20|1071.8|1070.2|1072.8|1071|1072.8|1071|1071.8|1070.2|2623
1623222930000|2021-06-09 07:15:30|1073|1071.2|1073|1071.4|1073.2|1071.4|1073|1071.2|700
1623222950000|2021-06-09 07:15:50||1071.6||1071.8||1071.8||1071.6|0
1623222960000|2021-06-09 07:16:00|1073.6|1072|1073.6|1072.6|1074.2|1072.8|1073.2|1072|1495
1623222990000|2021-06-09 07:16:30|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|1073.4|1072.4|106
1623223020000|2021-06-09 07:17:00|1073.2|1072.2|1073.6|1072.6|1073.6|1072.6|1073|1072|650
1623223040000|2021-06-09 07:17:20|1074|1072.8|1074.4|1073.4|1075|1073.6|1074|1072.8|706
1623223050000|2021-06-09 07:17:30|1074.2|1073|1074|1072.8|1074.2|1073|1074|1072.8|382
1623223060000|2021-06-09 07:17:40|1073.8|1072.6|1073.8|1072.4|1073.8|1072.6|1073.8|1072.4|0
1623223080000|2021-06-09 07:18:00|1073.6|1072.2|1073|1071.6|1073.6|1072.2|1073|1071.6|450
1623223090000|2021-06-09 07:18:10||1071.4||1071.4||1071.4||1071.2|15
1623223100000|2021-06-09 07:18:20|1072.8|1071.2|1072.2|1070.8|1072.8|1071.2|1072.2|1070.8|650
1623223110000|2021-06-09 07:18:30||1070.6||1070.6||1070.6||1070.6|0
1623223130000|2021-06-09 07:18:50|1072.4|1070.8|1072.4|1070.8|1072.6|1070.8|1072.4|1070.8|20
1623223140000|2021-06-09 07:19:00|1072.6||1072.6||1072.6||1072.6||0
1623223150000|2021-06-09 07:19:10|1072.8|1071.2|1073.6|1072.6|1073.6|1072.6|1072.8|1071.2|1839
1623223160000|2021-06-09 07:19:20|1073.8|1072.4|1073.6|1072.4|1074|1073.6|1073.6|1072.4|500
1623223170000|2021-06-09 07:19:30|1074|1072.6|1073.4|1072.6|1074|1072.8|1073.4|1072.6|834
1623223180000|2021-06-09 07:19:40|1073.2|1072.4|1073|1071.8|1073.2|1072.4|1073|1071.8|498
1623223190000|2021-06-09 07:19:50|1073.4|1072|1073.4|1072.6|1073.4|1072.6|1073|1072|218
1623223200000|2021-06-09 07:20:00|1073.8|1072.8|1075.6|1074.6|1075.6|1074.6|1073.4|1072.8|7388
1623223210000|2021-06-09 07:20:10|1075.4|1074.4|1075.2|1073.8|1075.4|1074.4|1075|1073.6|1101
1623223220000|2021-06-09 07:20:20|1076|1074|1074.6|1073.2|1076|1074.4|1074.6|1073.2|2800
1623223230000|2021-06-09 07:20:30||1073.4||1073.4||1073.4||1073.4|0
1623223240000|2021-06-09 07:20:40||1073.6||1073.6||1073.6||1073.6|0
1623223250000|2021-06-09 07:20:50||1073.4||1073.4||1073.4||1073.4|0
1623223260000|2021-06-09 07:21:00|1074.8|1073.6|1075|1074.2|1075|1074.2|1074.8|1073.6|1361
1623223270000|2021-06-09 07:21:10||1074||1073.8||1074||1073.8|0
1623223280000|2021-06-09 07:21:20|1074.8|1073.6|1074.6|1073.6|1075|1074|1074.6|1073.4|0
1623223290000|2021-06-09 07:21:30||1073.8||1073.6||1073.8||1073.6|250
1623223310000|2021-06-09 07:21:50|1074.4|1073.4|1074.2|1073|1074.4|1073.4|1074.2|1073|490
1623223320000|2021-06-09 07:22:00|1074.4|1073.2|1074.6|1073.2|1074.6|1073.2|1074.4|1073.2|0
1623223330000|2021-06-09 07:22:10||1073.4||1073.6||1073.6||1073.4|0
1623223340000|2021-06-09 07:22:20|1075|1073.8|1075.6|1074.4|1075.6|1074.4|1075|1073.8|1218
1623223350000|2021-06-09 07:22:30|1075.8|1074.6|1075.6|1074.6|1075.8|1075|1075.6|1074.4|790
1623223360000|2021-06-09 07:22:40|1075.4|1074.4|1074.8|1073.4|1075.4|1074.4|1074.8|1073.4|809
1623223370000|2021-06-09 07:22:50|1075|1074.4|1075|1073.8|1075|1074.4|1074.6|1073.6|332
1623223380000|2021-06-09 07:23:00|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|1074.8|1073.6|0
1623223390000|2021-06-09 07:23:10|1075|1073.8|1075.2|1074|1075.2|1074|1075|1073.8|0
1623223400000|2021-06-09 07:23:20|1075|1073.8|1075|1074|1075|1074|1074.8|1073.8|0
1623223420000|2021-06-09 07:23:40|1074.8|1073.8|1074.6|1073.6|1074.8|1073.8|1074.6|1073.6|0
1623223430000|2021-06-09 07:23:50|1074.8|1074.2|1074.4|1073.4|1074.8|1074.2|1074.4|1073.4|1500
1623223440000|2021-06-09 07:24:00|1074.6|1073.2|1074.2|1073.6|1074.8|1073.6|1073.4|1072.8|10520
1623223460000|2021-06-09 07:24:20|1074|1073.4|1074|1073.2|1074|1073.4|1074|1073.2|1330
1623223470000|2021-06-09 07:24:30|1074.2|1073.4|1075|1074|1075|1074|1074.2|1073.4|270
1623223500000|2021-06-09 07:25:00|1075.2|1074.2|1076.6|1076|1077.4|1076|1075.2|1074.2|7176
1623223510000|2021-06-09 07:25:10|1076|1075.6|1075.8|1074.8|1076.4|1075.6|1075.2|1074.8|4723
1623223520000|2021-06-09 07:25:20|1075.4|1075|1076.6|1075.8|1076.6|1075.8|1075.4|1075|5064
1623223540000|2021-06-09 07:25:40|1076.4|1075.6|1076.4|1075|1076.4|1075.6|1076.4|1075|636
1623223550000|2021-06-09 07:25:50||1074.8||1074.8||1074.8||1074.8|0
1623223560000|2021-06-09 07:26:00|1076|1075|1076|1075|1076|1075|1076|1075|0
1623223570000|2021-06-09 07:26:10|1075.8|1074.8|1075.4|1074.4|1075.8|1074.8|1075.4|1074.4|0
1623223580000|2021-06-09 07:26:20|1075.6|1074.6|1075.6|1074.8|1075.8|1075|1075.6|1074.6|0
1623223590000|2021-06-09 07:26:30|1075|1074.6|1075.8|1074.8|1075.8|1074.8|1075|1074.6|500
1623223600000|2021-06-09 07:26:40|1076||1076||1076||1076||0
1623223620000|2021-06-09 07:27:00|1075.8|1074.6|1075.2|1074.2|1075.8|1074.6|1075.2|1074.2|1048
1623223630000|2021-06-09 07:27:10|1075.4|1074|1075.6|1074|1075.6|1074|1075.4|1074|0
1623223650000|2021-06-09 07:27:30|1075.8|1074.4|1076|1074.6|1076|1074.6|1075.8|1074.4|0
1623223670000|2021-06-09 07:27:50|1076.4||1076.4||1076.4||1076.4||400
1623223680000|2021-06-09 07:28:00|1076.6|1074.8|1076.6|1075.8|1076.6|1075.8|1076.6|1074.8|0
1623223700000|2021-06-09 07:28:20|1077|1076|1077.4|1076.4|1077.4|1076.4|1077|1076|2640
1623223710000|2021-06-09 07:28:30|1077.8|1076.6|1079.8|1078.8|1080|1078.8|1077.8|1076.6|12278
1623223720000|2021-06-09 07:28:40|1080|1079|1080|1079|1082|1080.6|1079.8|1079|11101
1623223730000|2021-06-09 07:28:50|1079.8|1078.8|1079.8|1078.6|1079.8|1078.8|1079.8|1078.6|500
1623223760000|2021-06-09 07:29:20|1079.6||1079.6||1079.6||1079.6||0
1623223770000|2021-06-09 07:29:30|1079|1078.8|1079.8|1079|1079.8|1079|1079|1078.8|65
1623223780000|2021-06-09 07:29:40|1080.4|1079.2|1081.4|1080.2|1081.6|1080.2|1080.4|1079.2|9236
1623223790000|2021-06-09 07:29:50|1081.6|1080.4|1082|1081|1082|1081|1081.6|1080.4|760
1623223800000|2021-06-09 07:30:00|1081.8|1080.8|1080.8|1079.4|1081.8|1080.8|1080.8|1079.4|612
1623223810000|2021-06-09 07:30:10|1080.4|1079.2|1080|1078.8|1080.4|1079.2|1079|1078.6|5000
1623223820000|2021-06-09 07:30:20||1078.6||1078.6||1078.6||1078.6|0
1623223830000|2021-06-09 07:30:30||1078.8||1078.8||1078.8||1078.8|757
1623223860000|2021-06-09 07:31:00|1080.2|1079|1080|1079.6|1081|1080|1080|1079|6093
1623223870000|2021-06-09 07:31:10|1079.8|1079|1079.8|1078.8|1079.8|1079|1079.8|1078.8|307
1623223880000|2021-06-09 07:31:20|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|1079.6|1078.6|0
1623223890000|2021-06-09 07:31:30|1079.4||1079.4||1079.4||1079.4||0
1623223920000|2021-06-09 07:32:00|1079.6|1078.8|1079.6|1078.2|1080|1078.8|1079.6|1078.2|3904
1623223930000|2021-06-09 07:32:10|1078.2|1078|1078.6|1077.6|1079|1078|1078.2|1077.4|10000
1623223940000|2021-06-09 07:32:20|1078.4|1077.4|1077.6|1076.6|1078.4|1077.4|1077.4|1076.4|8906
1623223950000|2021-06-09 07:32:30|1077.8|1076.8|1079.2|1078.2|1079.2|1078.2|1077.8|1076.8|609
1623223980000|2021-06-09 07:33:00|1079.6|1078.4|1080.8|1079.4|1081|1079.4|1079.6|1078.4|4976
1623224000000|2021-06-09 07:33:20|1080|1079.6|1080.8|1079.6|1080.8|1079.6|1080|1079.6|500
1623224010000|2021-06-09 07:33:30|1080.4|1079.4|1080.2|1079.2|1080.4|1079.4|1080.2|1079.2|0
1623224020000|2021-06-09 07:33:40|1080|1078.8|1079.8|1078.8|1080|1078.8|1079.4|1078.2|1701
1623224030000|2021-06-09 07:33:50|1079.6|1078.4|1080|1078.4|1080|1078.4|1079.6|1078.4|223
1623224040000|2021-06-09 07:34:00||1078.6||1078.6||1078.6||1078.6|100
1623224050000|2021-06-09 07:34:10|1079.8|1078.4|1079.8|1078.6|1079.8|1078.6|1079.8|1078.4|634
1623224060000|2021-06-09 07:34:20|1080|1078.8|1080.8|1079.4|1081|1079.4|1080|1078.8|998
1623224070000|2021-06-09 07:34:30|1081|1079.6|1081|1080|1081|1080|1081|1079.6|0
1623224080000|2021-06-09 07:34:40|1081.4|1080.2|1081.8|1080.6|1082|1080.6|1081.4|1080.2|993
1623224130000|2021-06-09 07:35:30|1082|1080.8|1082.4|1081|1082.8|1081.2|1082|1080.8|1594
1623224140000|2021-06-09 07:35:40|1082.2|1080.8|1082|1080.4|1082.2|1080.8|1082|1080.4|0
1623224150000|2021-06-09 07:35:50|1081.8|1080.2|1081.8|1080|1081.8|1080.2|1081.8|1080|0
1623224170000|2021-06-09 07:36:10|1081.6|1079.8|1081.4|1080|1081.6|1080|1081.4|1079.8|200
1623224200000|2021-06-09 07:36:40|1081.2|1080.2|1079.6|1078.6|1081.2|1080.2|1079|1078.6|6000
1623224220000|2021-06-09 07:37:00|1079.8|1078.4|1080.4|1079.2|1080.4|1079.2|1079.8|1078.4|800
1623224230000|2021-06-09 07:37:10|1080.2|1079|1080.2|1079|1080.2|1079|1080.2|1079|65
1623224250000|2021-06-09 07:37:30|1080.4|1079.2|1080.6|1079.4|1080.6|1079.4|1080.4|1079.2|2411
1623224260000|2021-06-09 07:37:40|1080.4|1079.2|1080.6|1079.4|1080.6|1079.4|1080.2|1079|1757
1623224270000|2021-06-09 07:37:50|1081|1079.6|1080.8|1079.6|1081.4|1080|1080.8|1079.6|2654
1623224280000|2021-06-09 07:38:00|1081||1081||1081||1081||0
1623224290000|2021-06-09 07:38:10|1080.8|1079.4|1079.8|1079.4|1080.8|1079.6|1079.8|1079.2|6190
1623224300000|2021-06-09 07:38:20|1079.4|1079.2|1080.2|1079|1080.2|1079.4|1079.4|1079|5020
1623224310000|2021-06-09 07:38:30|1079.8||1080.2||1080.2||1079.8||0
1623224320000|2021-06-09 07:38:40|1080||1080||1080||1080||0
1623224330000|2021-06-09 07:38:50|1079.8|1078.6|1079.4|1078.2|1079.8|1079|1079|1078|422
1623224340000|2021-06-09 07:39:00|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|0
1623224350000|2021-06-09 07:39:10|1079.8|1078.6|1079.8|1078.6|1079.8|1078.6|1079.8|1078.6|0
1623224360000|2021-06-09 07:39:20|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|1079.6|1078.4|0
1623224370000|2021-06-09 07:39:30|1079.8|1078.6|1080|1078.8|1080|1078.8|1079.8|1078.6|0
1623224380000|2021-06-09 07:39:40|1080.2|1079.2|1080.2|1079.2|1080.2|1079.4|1080.2|1079.2|5500
1623224390000|2021-06-09 07:39:50|1079.8|1079|1080.6|1079.4|1080.6|1079.4|1079.8|1079|1603
1623224400000|2021-06-09 07:40:00|1080|1079.2|1080|1079|1080|1079.2|1080|1079|0
1623224410000|2021-06-09 07:40:10|1080.4|1079.6|1080.2|1079.2|1080.8|1079.8|1080.2|1079|5000
1623224420000|2021-06-09 07:40:20|1079.8|1079|1079.6|1078.4|1079.8|1079|1079.6|1078.4|40
1623224430000|2021-06-09 07:40:30|||||||||155
1623224470000|2021-06-09 07:41:10|1079.8||1079.6||1079.8||1079.6||2000
1623224490000|2021-06-09 07:41:30|||||||||588
1623224510000|2021-06-09 07:41:50|1079.4|1078.2|1079.2|1078.2|1079.4|1078.2|1079.2|1078.2|853
1623224520000|2021-06-09 07:42:00|1079.4||1079||1079.4||1079||0
1623224530000|2021-06-09 07:42:10|1079.2|1078.4|1079.2|1078.2|1079.6|1078.6|1079.2|1078.2|885
1623224540000|2021-06-09 07:42:20||1078||1077.8||1078||1077.8|0
1623224550000|2021-06-09 07:42:30|1079.4|1078|1079.4|1078.2|1079.6|1078.2|1079.4|1078|0
1623224560000|2021-06-09 07:42:40|1079.2||1079.2||1079.2||1079.2||45
1623224570000|2021-06-09 07:42:50||1078.4||1078.8||1079||1078.4|1671
1623224580000|2021-06-09 07:43:00||1079||1078.8||1079||1078.8|4607
1623224590000|2021-06-09 07:43:10||1078.6||1078.6||1079||1078.6|345
1623224620000|2021-06-09 07:43:40|1079.6|1078.8|1081|1080|1082.2|1081.2|1079.6|1078.8|22779
1623224630000|2021-06-09 07:43:50|1080.4|1079.8|1081.2|1080.2|1081.2|1080.4|1080.4|1079.8|4702
1623224640000|2021-06-09 07:44:00|1081.4||1081.4||1081.4||1081.4||0
1623224650000|2021-06-09 07:44:10|1081.6|1080.4|1081.6|1080.6|1081.8|1080.6|1081.6|1080.4|400
1623224660000|2021-06-09 07:44:20|1081.8|1080.8|1081.8|1080.8|1082|1081.4|1081.8|1080.8|294
1623224670000|2021-06-09 07:44:30|1082|1081.4|1081.8|1080.8|1082.4|1081.6|1081.4|1080.6|5122
1623224680000|2021-06-09 07:44:40|1082||1082||1082||1082||0
1623224700000|2021-06-09 07:45:00|1081.8|1080.6|1081.8|1081|1081.8|1081|1081.8|1080.6|0
1623224710000|2021-06-09 07:45:10|1081.6|1080.6|1080.2|1079.4|1081.6|1080.6|1080.2|1079.4|289
1623224720000|2021-06-09 07:45:20|1080.6|1079.2|1080.4|1079.4|1080.8|1079.4|1080.4|1079.2|0
1623224730000|2021-06-09 07:45:30|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|1080.6|1079.6|0
1623224740000|2021-06-09 07:45:40|1080.8||1080.8||1080.8||1080.8||0
1623224750000|2021-06-09 07:45:50|1080.6|1079.4|1080.2|1079|1080.6|1079.4|1080.2|1079|0
1623224760000|2021-06-09 07:46:00|1080.4|1079.2|1080.4|1079.2|1080.4|1079.2|1080.4|1079.2|0
1623224780000|2021-06-09 07:46:20|1080.6|1079.4|1080.4|1079.4|1081|1080.4|1080.4|1079.4|80
1623224800000|2021-06-09 07:46:40|1080.6|1079.6|1080.6|1079.6|1080.8|1079.6|1080.6|1079.6|2176
1623224810000|2021-06-09 07:46:50||1079.4||1079.4||1079.4||1079.4|0
1623224820000|2021-06-09 07:47:00||1079.6||1079.6||1079.6||1079.6|0
1623224830000|2021-06-09 07:47:10|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|1080.4|1079.4|0
1623224910000|2021-06-09 07:48:30|1080.2|1079.2|1080.2|1079.8|1080.4|1080|1080|1079.2|1904
1623224920000|2021-06-09 07:48:40|1080.4|1080|1081.2|1080.4|1081.6|1081|1080.4|1080|5811
1623224930000|2021-06-09 07:48:50|1081.4|1080.6|1081.6|1080.8|1081.6|1081|1081.2|1080.6|1449
1623224940000|2021-06-09 07:49:00|1081.4|1080.6|1080.8|1080|1081.4|1080.6|1080.6|1080|611
1623224950000|2021-06-09 07:49:10|1081||1081||1081||1081||0
1623224970000|2021-06-09 07:49:30|1080.8|1080.2|1081|1080|1081|1080.2|1080.6|1080|500
1623224980000|2021-06-09 07:49:40|1081.2||1081||1081.2||1081||0
1623224990000|2021-06-09 07:49:50|1081.2|1080.2|1081.4|1080.2|1081.4|1080.2|1081.2|1080.2|0
1623225000000|2021-06-09 07:50:00|1081.6|1080.4|1081.6|1080.6|1081.6|1080.6|1081.6|1080.4|0
1623225010000|2021-06-09 07:50:10|1081.4||1081.4||1081.4||1081.4||0
1623225020000|2021-06-09 07:50:20||1080.4||1080.4||1080.4||1080.4|0
1623225030000|2021-06-09 07:50:30||1080.6||1080.6||1080.6||1080.6|0
1623225040000|2021-06-09 07:50:40||1080.8||1080.4||1080.8||1080.4|50
1623225050000|2021-06-09 07:50:50|1081.2||1081.2||1081.2||1081.2||150
1623225060000|2021-06-09 07:51:00|1081.4||1081.4||1081.4||1081.4||0
1623225070000|2021-06-09 07:51:10|1081.2|1080.6|1081.4|1080.6|1081.4|1080.8|1081.2|1080.6|22
1623225080000|2021-06-09 07:51:20|1080|1080.8|1080.8|1080|1081.4|1080.8|1080|1079.8|20390
1623225090000|2021-06-09 07:51:30|1080.6|1080.2|1081|1080.2|1081.2|1080.6|1080.4|1080|3300
1623225100000|2021-06-09 07:51:40|1081.2|1080.4|1080.8|1080.2|1081.4|1080.6|1080.8|1080.2|1893
1623225110000|2021-06-09 07:51:50||1080||1080||1080.4||1080|486
1623225120000|2021-06-09 07:52:00|1080.6|1079.8|1080.8|1080|1081|1080.2|1080.4|1079.8|295
1623225130000|2021-06-09 07:52:10|1080.6|1079.8|1080.6|1080|1081|1080.4|1080.2|1079.4|9223
1623225140000|2021-06-09 07:52:20||1079.8||1079.8||1079.8||1079.8|0
1623225150000|2021-06-09 07:52:30|1080.8|1080|1082|1081.6|1082|1081.6|1080.8|1080|5701
1623225160000|2021-06-09 07:52:40|1082.2|1081.8|1081.8|1081.4|1082.4|1081.8|1081.6|1081.2|9275
1623225170000|2021-06-09 07:52:50|1082|1081.6|1082.2|1081.4|1082.2|1081.6|1082|1081.4|516
1623225180000|2021-06-09 07:53:00|1082|1081.2|1082|1081.2|1082|1081.2|1082|1081|0
1623225190000|2021-06-09 07:53:10|1082.2|1081.4|1082|1081.4|1082.4|1081.6|1082|1081.4|268
1623225200000|2021-06-09 07:53:20|1082.2|1081.6|1082.4|1081.8|1082.6|1081.8|1082|1081.2|1307
1623225210000|2021-06-09 07:53:30|1082|1081.6|1082.4|1081.8|1082.4|1082|1082|1081.6|1200
1623225220000|2021-06-09 07:53:40|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|1082.6|1081.6|0
1623225240000|2021-06-09 07:54:00|1082.8|1081.8|1083.4|1082.8|1084|1083.2|1082.8|1081.8|7468
1623225250000|2021-06-09 07:54:10|1083|1082.6|1083|1082.4|1083|1082.6|1083|1082.4|0
1623225260000|2021-06-09 07:54:20|1083.2|1082.6|1083.8|1083.2|1083.8|1083.2|1083.2|1082.6|6131
1623225270000|2021-06-09 07:54:30|1083.6|1083|1083|1082.4|1083.6|1083|1083|1082.4|250
1623225280000|2021-06-09 07:54:40|1083.2|1082.6|1082.8|1082.2|1083.4|1082.8|1082.8|1082|1355
1623225290000|2021-06-09 07:54:50|1083|1082.4|1083.4|1082.4|1083.4|1082.6|1083|1082.2|390
1623225300000|2021-06-09 07:55:00|1083.2|1082.6|1083.6|1082.8|1083.6|1082.8|1083|1082.6|1000
1623225320000|2021-06-09 07:55:20|1083|1083|1083.6|1082.8|1083.6|1083|1083|1082.6|350
1623225330000|2021-06-09 07:55:30|1083.8||1084||1084||1083.8||170
1623225350000|2021-06-09 07:55:50||1083||1083.2||1083.2||1083|0
1623225370000|2021-06-09 07:56:10|1083.6|1083.4|1084.2|1083.6|1084.4|1083.8|1083.6|1083.4|2030
1623225380000|2021-06-09 07:56:20|1084.4|1083.4|1084|1083.2|1084.4|1083.6|1084|1083.2|0
1623225390000|2021-06-09 07:56:30|1083.8|1083|1083|1082.4|1083.8|1083|1083|1082.4|844
1623225400000|2021-06-09 07:56:40|1082.8|1082.2|1083|1082.2|1083|1082.2|1082.8|1082.2|0
1623225410000|2021-06-09 07:56:50|1082.8|1082.4|1083|1082.4|1083|1082.4|1082.8|1082.4|100
1623225420000|2021-06-09 07:57:00||1082.2||1082.2||1082.2||1082.2|0
1623225430000|2021-06-09 07:57:10|1082.8|1082|1083|1082|1083|1082.2|1082.8|1082|0
1623225450000|2021-06-09 07:57:30|1082.8||1082.8||1082.8||1082.8||0
1623225460000|2021-06-09 07:57:40|1083||1083||1083||1083||0
1623225470000|2021-06-09 07:57:50|1082.8|1082.2|1082.8|1082|1083|1082.2|1082.8|1082|0
1623225480000|2021-06-09 07:58:00|1083||1083||1083||1083||0
1623225500000|2021-06-09 07:58:20|1082.8||1082.8||1083||1082.6||748
1623225510000|2021-06-09 07:58:30|1082.6|1081.8|1082.2|1081.4|1082.8|1082.6|1082|1081.2|341
1623225520000|2021-06-09 07:58:40||1082||1082||1082||1082|13
1623225530000|2021-06-09 07:58:50|1082|1081.6|1081.8|1081.2|1082|1081.6|1081.8|1081.2|1706
1623225540000|2021-06-09 07:59:00|1082|1081|1082.2|1081.4|1082.2|1081.4|1082|1081|0
1623225550000|2021-06-09 07:59:10||1081.2||1081.2||1081.2||1081.2|0
1623225560000|2021-06-09 07:59:20|1082|1081|1080.8|1080.2|1082|1081|1080.8|1080.2|156
1623225570000|2021-06-09 07:59:30|1081||1081||1081||1081||0
1623225580000|2021-06-09 07:59:40||1080.4||1080.4||1080.4||1080.4|0
1623225590000|2021-06-09 07:59:50|1081.2|1080.6|1081.6|1081|1081.8|1081|1081.2|1080.6|0
1623225610000|2021-06-09 08:00:10|1081.8||1081.8||1081.8||1081.8||0
1623225620000|2021-06-09 08:00:20|1081.6||1081.6||1081.6||1081.6||252
1623225640000|2021-06-09 08:00:40|1081.4|1080.8|1081.4|1080.6|1081.4|1080.8|1081.4|1080.4|0
1623225650000|2021-06-09 08:00:50|1081.2|1080.8|1081.2|1080.4|1081.4|1080.8|1081.2|1080.4|288
1623225660000|2021-06-09 08:01:00|1081.4|1080.6|1081.2|1080|1081.6|1080.6|1081.2|1080|0
1623225670000|2021-06-09 08:01:10|1081||1081||1081||1080.8||0
1623225680000|2021-06-09 08:01:20|1081.2|1080.2|1082|1081.2|1082|1081.2|1081.2|1080.2|277
1623225690000|2021-06-09 08:01:30|1082.4|1081.4|1082.6|1081.8|1083|1082.2|1082.4|1081.4|1105
1623225700000|2021-06-09 08:01:40|1082.4|1081.6|1082.6|1082|1082.6|1082|1082.2|1081.6|1025
1623225710000|2021-06-09 08:01:50|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|1082.8|1082.2|100
1623225720000|2021-06-09 08:02:00|1082.6|1082|1082.2|1081.4|1082.6|1082|1081.8|1081.2|7148
1623225730000|2021-06-09 08:02:10|1082|1081.2|1082|1081.2|1082|1081.2|1082|1081.2|0
1623225740000|2021-06-09 08:02:20|1081.8|1081.4|1081.8|1081|1081.8|1081.4|1081.6|1081|1378
1623225750000|2021-06-09 08:02:30||1081.2||1081.2||1081.2||1081.2|0
1623225760000|2021-06-09 08:02:40|1081.6|1081|1081.6|1080.8|1081.6|1081|1081.6|1080.8|654
1623225770000|2021-06-09 08:02:50|1081.4||1081.4||1081.4||1081.4||454
1623225780000|2021-06-09 08:03:00|1081.6|1080.6|1081|1080.2|1081.6|1080.8|1080.8|1080|3000
1623225790000|2021-06-09 08:03:10|1080.8|1080|1080.8|1080|1080.8|1080|1080.8|1080|0
1623225800000|2021-06-09 08:03:20|1080.6|1079.8|1080.6|1079.8|1080.8|1080|1080.2|1079.8|4146
1623225810000|2021-06-09 08:03:30||1080||1080||1080||1080|0
1623225820000|2021-06-09 08:03:40|1080.4|1080.2|1080.6|1080|1080.6|1080.2|1080.4|1080|73
1623225830000|2021-06-09 08:03:50|1080.8|1080.2|1081|1080.2|1081.2|1081|1080.8|1080.2|4031
1623225840000|2021-06-09 08:04:00||1080.4||1080.4||1080.4||1080.2|0
1623225870000|2021-06-09 08:04:30|1080.8||1081||1081||1080.8||77
1623225880000|2021-06-09 08:04:40|1081.2|1080.6|1081.6|1081|1081.6|1081|1081.2|1080.6|0
1623225900000|2021-06-09 08:05:00|1081.4|1080.8|1081.2|1080.6|1081.4|1081|1081.2|1080.6|1010
1623225910000|2021-06-09 08:05:10|1081|1080.4|1081.2|1080.6|1081.2|1080.6|1080.8|1080.4|1420
1623225920000|2021-06-09 08:05:20||1080.4||1080.2||1080.4||1080.2|0
1623225930000|2021-06-09 08:05:30||1080.4||1080.4||1080.4||1080.4|0
1623225940000|2021-06-09 08:05:40|1081.4|1080.6|1081.6|1081|1081.6|1081|1081.4|1080.6|1593
1623225950000|2021-06-09 08:05:50|1081.4|1080.8|1081.2|1080.4|1081.4|1080.8|1081.2|1080.4|893
1623225960000|2021-06-09 08:06:00|1081|1080.2|1080.8|1080.2|1081|1080.2|1080.8|1080.2|0
1623225970000|2021-06-09 08:06:10|1081|1080|1080.4|1079.6|1081|1080|1080.2|1079.6|624
1623225980000|2021-06-09 08:06:20||1079.8||1079.8||1079.8||1079.8|0
1623225990000|2021-06-09 08:06:30|1080.6|1080|1080.8|1080.2|1080.8|1080.2|1080.6|1080|500
1623226000000|2021-06-09 08:06:40|1081|1080|1080.8|1080.4|1081|1080.4|1080.8|1080|0
1623226010000|2021-06-09 08:06:50|1081|1080.6|1081.6|1080.6|1081.6|1080.8|1081|1080.6|957
1623226030000|2021-06-09 08:07:10|1081.8|1081|1082|1081.4|1082.2|1081.6|1081.8|1081|1050
1623226040000|2021-06-09 08:07:20|1082.2|1081.6|1082.2|1081.6|1082.2|1082|1082|1081.6|2981
1623226050000|2021-06-09 08:07:30|1082.4|1081.8|1082.2|1081.6|1082.6|1082.2|1082.2|1081.6|2090
1623226060000|2021-06-09 08:07:40|1082.4|1081.8|1082.4|1081.6|1082.6|1082|1082|1081.4|2802
1623226070000|2021-06-09 08:07:50|1082.6|1081.8|1082.8|1082|1082.8|1082|1082.6|1081.8|0
1623226080000|2021-06-09 08:08:00|1083|1082.2|1083|1082.2|1083|1082.6|1083|1082.2|1593
1623226090000|2021-06-09 08:08:10||1082.4||1082.4||1082.4||1082.4|0
1623226100000|2021-06-09 08:08:20|1082.4|1082.2|1082.4|1081.8|1082.4|1082.2|1082.4|1081.8|2688
1623226110000|2021-06-09 08:08:30|1082.6|1082|1082.8|1082.2|1082.8|1082.2|1082.6|1082|10932
1623226130000|2021-06-09 08:08:50|1083|1082.4|1083|1082.4|1083|1082.6|1082.8|1082|1681
1623226150000|2021-06-09 08:09:10|1082.8|1082.2|1082.6|1082|1082.8|1082.2|1082.4|1081.8|0
1623226160000|2021-06-09 08:09:20|1082.4||1082.6||1082.6||1082.4||0
1623226170000|2021-06-09 08:09:30|1082.8|1082.2|1082.8|1082.2|1083|1082.2|1082.8|1082.2|1300
1623226200000|2021-06-09 08:10:00|1083|1082.4|1083|1082.4|1083|1082.4|1083|1082.4|0
1623226210000|2021-06-09 08:10:10|1083.2|1082.6|1083.6|1083|1083.6|1083|1083|1082.4|5204
1623226220000|2021-06-09 08:10:20|1083.8|1083.2|1085|1084.4|1086|1085|1083.8|1083.2|11650
1623226230000|2021-06-09 08:10:30||1084.6||1084.4||1084.6||1084.4|0
1623226240000|2021-06-09 08:10:40|1085.2|1084.6|1085|1084.6|1085.4|1084.6|1085|1084.6|1012
1623226250000|2021-06-09 08:10:50|1084.6|1084.4|1084.4|1084|1084.8|1084.4|1084.4|1083.8|4100
1623226260000|2021-06-09 08:11:00|1084.2|1083.8|1084.2|1083.4|1084.2|1083.8|1084|1083.4|711
1623226270000|2021-06-09 08:11:10|1084|1083.6|1084.6|1083.8|1085.6|1084.6|1084|1083.6|7917
1623226280000|2021-06-09 08:11:20|1084.4|1083.4|1084.2|1083.4|1084.4|1083.6|1084.2|1083.4|0
1623226290000|2021-06-09 08:11:30|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|0
1623226300000|2021-06-09 08:11:40|1084|1083.2|1084.2|1083.4|1084.2|1083.4|1084|1083.2|0
1623226310000|2021-06-09 08:11:50|1084.4||1084.4||1084.4||1084.4||0
1623226330000|2021-06-09 08:12:10|1084.6||1084.4||1084.6||1084.4||0
1623226360000|2021-06-09 08:12:40|1083.4|1083.2|1084.2|1083.4|1084.4|1084|1083.4|1083.2|16606
1623226370000|2021-06-09 08:12:50|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|0
1623226380000|2021-06-09 08:13:00|1083.6|1083.2|1084|1083.2|1084|1083.2|1083.4|1083.2|0
1623226410000|2021-06-09 08:13:30|1083.8|1083|1083.8|1083|1083.8|1083|1083.8|1083|0
1623226420000|2021-06-09 08:13:40||1083.2||1083||1083.2||1083|100
1623226450000|2021-06-09 08:14:10||1083.2||1083||1083.2||1083|0
1623226470000|2021-06-09 08:14:30|1084|1083.2|1083.8|1083|1084|1083.2|1083.8|1083|0
1623226480000|2021-06-09 08:14:40|1083.6|1082.8|1083.6|1082.8|1084|1083.2|1083.2|1082.6|2292
1623226490000|2021-06-09 08:14:50|1083.8|1083|1084|1083.4|1084.2|1083.6|1083.8|1083|1520
1623226500000|2021-06-09 08:15:00|1084.2|1083.6|1084.2|1083.4|1084.4|1083.8|1084.2|1083.4|0
1623226510000|2021-06-09 08:15:10|1083.8|1083.2|1084|1083.2|1084|1083.2|1083.6|1083|4000
1623226520000|2021-06-09 08:15:20|1084.2|1082.8|1083.8|1082.8|1084.2|1082.8|1083.6|1082.8|1208
1623226540000|2021-06-09 08:15:40|1083.6||1083.6||1083.6||1083.4||226
1623226550000|2021-06-09 08:15:50|1083.4|1082.6|1083|1082.2|1083.4|1082.6|1082.8|1082.2|0
1623226560000|2021-06-09 08:16:00|1082.8|1082|1082.6|1082|1082.8|1082|1082.6|1081.8|0
1623226600000|2021-06-09 08:16:40|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|1082.4|1081.8|0
1623226610000|2021-06-09 08:16:50|1082.2|1081.6|1082|1081.6|1082.2|1081.8|1082|1081.6|300
1623226620000|2021-06-09 08:17:00|1082.2|1081.8|1082.6|1081.8|1082.6|1081.8|1082.2|1081.6|250
1623226640000|2021-06-09 08:17:20|1082.4||1082.4||1082.4||1082.4||0
1623226660000|2021-06-09 08:17:40|1082.2|1081.6|1082|1081.2|1082.2|1081.6|1082|1081.2|0
1623226670000|2021-06-09 08:17:50|1081.8|1081.4|1081.8|1081.6|1081.8|1081.6|1081.8|1081.4|0
1623226680000|2021-06-09 08:18:00|1082.2|1081.8|1082.4|1081.8|1082.4|1081.8|1082.2|1081.8|50
1623226690000|2021-06-09 08:18:10||1081.6||1081.6||1081.6||1081.6|0
1623226700000|2021-06-09 08:18:20|1082||1082||1082||1082||0
1623226710000|2021-06-09 08:18:30|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|1082.2|1081.8|0
1623226730000|2021-06-09 08:18:50|1082|1081.6|1082|1081.6|1082|1081.6|1082|1081.4|311
1623226750000|2021-06-09 08:19:10|1082.2|1081.8|1082.2|1081.6|1082.2|1081.8|1082.2|1081.6|500
1623226760000|2021-06-09 08:19:20|1082|1081.4|1081.4|1080.8|1082|1081.4|1081.4|1080.8|6543
1623226770000|2021-06-09 08:19:30|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1623226780000|2021-06-09 08:19:40|||||||||230
1623226790000|2021-06-09 08:19:50|1081|1080.4|1080.8|1080.4|1081.2|1080.4|1080.8|1080.4|1000
1623226800000|2021-06-09 08:20:00|1081|1080.6|1081.2|1080.6|1081.2|1080.8|1081|1080.6|328
1623226820000|2021-06-09 08:20:20||1080.4||1080.4||1080.4||1080.4|0
1623226840000|2021-06-09 08:20:40|1081|1080.2|1080.8|1080|1081.2|1080.4|1080.8|1080|250
1623226850000|2021-06-09 08:20:50|1081|1080.4|1081.6|1081|1081.8|1081|1081|1080.4|1763
1623226860000|2021-06-09 08:21:00|||||||||99
1623226880000|2021-06-09 08:21:20||1080.8||1080.8||1080.8||1080.6|0
1623226890000|2021-06-09 08:21:30|1081.4|1080.6|1080.8|1080|1081.4|1080.6|1080.6|1080|5479
1623226900000|2021-06-09 08:21:40||1080.2||1080.2||1080.2||1080.2|0
1623226920000|2021-06-09 08:22:00||1080||1080||1080||1080|0
1623226930000|2021-06-09 08:22:10|1081|1080.2|1081|1080.4|1081|1080.4|1081|1080.2|1000
1623226940000|2021-06-09 08:22:20|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|1081.2|1080.6|0
1623226950000|2021-06-09 08:22:30|1081|1080.4|1081|1080.2|1081|1080.4|1081|1080.2|0
1623226980000|2021-06-09 08:23:00|||||||||100
1623227020000|2021-06-09 08:23:40||1080||1080||1080||1080|14
1623227030000|2021-06-09 08:23:50|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|1081.2|1080.2|0
1623227040000|2021-06-09 08:24:00|1081||1081||1081||1081||0
1623227050000|2021-06-09 08:24:10|1080.8|1080|1080.4|1079.8|1080.8|1080|1080.2|1079.8|1041
1623227060000|2021-06-09 08:24:20|1080.6|1080|1080.6|1079.8|1080.6|1080|1080.4|1079.8|0
1623227070000|2021-06-09 08:24:30||1080||1079.8||1080.2||1079.8|3
1623227080000|2021-06-09 08:24:40|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|1080.4|1079.6|0
1623227090000|2021-06-09 08:24:50|1080.2|1079.8|1080.2|1079.6|1080.2|1079.8|1080.2|1079.6|0
1623227100000|2021-06-09 08:25:00|1080|1079.4|1079.6|1079.2|1080|1079.4|1079.6|1079.2|858
1623227110000|2021-06-09 08:25:10|1079.4|1079|1079.2|1078.6|1079.4|1079|1079.2|1078.6|1757
1623227120000|2021-06-09 08:25:20|1079|1078.4|1078.8|1078.2|1079|1078.4|1078.6|1078|550
1623227130000|2021-06-09 08:25:30|1078.6|1078|1078.6|1078|1078.6|1078|1078.6|1078|0
1623227140000|2021-06-09 08:25:40|1078.8|1078.2|1078.6|1078|1078.8|1078.2|1078.6|1078|757
1623227150000|2021-06-09 08:25:50|1078.4|1077.8|1078.6|1078|1078.6|1078|1077.8|1077.4|4174
1623227160000|2021-06-09 08:26:00||1077.8||1078||1078||1077.8|0
1623227170000|2021-06-09 08:26:10|1078.8|1078.2|1079.4|1078.8|1079.4|1078.8|1078.8|1078.2|266
1623227180000|2021-06-09 08:26:20|1079.2|1078.6|1079|1078.4|1079.2|1078.6|1079|1078.4|0
1623227190000|2021-06-09 08:26:30|1078.8|1078.2|1078.8|1078|1078.8|1078.2|1078.8|1078|0
1623227200000|2021-06-09 08:26:40|1078.6|1077.8|1078.2|1077.6|1078.6|1077.8|1078.2|1077.4|2089
1623227210000|2021-06-09 08:26:50|1078|1077.4|1078|1077.4|1078|1077.4|1077.8|1077.2|0
1623227220000|2021-06-09 08:27:00||1077.2||1077.2||1077.2||1077.2|0
1623227230000|2021-06-09 08:27:10|1077.8|1077|1077.8|1077|1077.8|1077|1077.8|1077|0
1623227240000|2021-06-09 08:27:20||1077.2||1077.2||1077.2||1077.2|0
1623227250000|2021-06-09 08:27:30|1078|1077.4|1078.4|1077.8|1078.4|1077.8|1078|1077.4|1593
1623227260000|2021-06-09 08:27:40|1078.6|1078|1078.8|1078|1078.8|1078|1078.6|1078|0
1623227270000|2021-06-09 08:27:50|1079|1078.2|1079.4|1078.8|1079.4|1078.8|1079|1078.2|1226
1623227280000|2021-06-09 08:28:00||1078.6||1078.6||1078.6||1078.6|0
1623227290000|2021-06-09 08:28:10|1079.6|1078.8|1080|1079.2|1080|1079.2|1079.6|1078.8|0
1623227300000|2021-06-09 08:28:20|1080.2|1079.4|1080.4|1079.4|1080.4|1079.4|1080.2|1079.4|0
1623227340000|2021-06-09 08:29:00|1080.6|1079.8|1081|1080.4|1081|1080.6|1080.6|1079.8|680
1623227360000|2021-06-09 08:29:20|1081.4|1080.6|1081.6|1081|1081.8|1081|1081.4|1080.6|6949
1623227370000|2021-06-09 08:29:30|1081.4|1080.8|1081.6|1080.8|1081.6|1080.8|1081.4|1080.8|0
1623227390000|2021-06-09 08:29:50|1081.8|1081|1082|1081.6|1082|1081.6|1081.8|1081|10
1623227400000|2021-06-09 08:30:00|1081.8|1081.4|1082|1081|1082|1081.4|1081.6|1081|593
1623227410000|2021-06-09 08:30:10|1082.2|1081.2|1082.2|1081.4|1082.2|1081.4|1082.2|1081.2|900
1623227420000|2021-06-09 08:30:20|1082.4|1081.6|1082.6|1081.6|1082.8|1081.6|1082.4|1081.6|0
1623227430000|2021-06-09 08:30:30|1083|1081.8|1083.2|1082.4|1083.4|1082.4|1083|1081.8|4033
1623227440000|2021-06-09 08:30:40|1083|1082.2|1082.6|1082|1083|1082.2|1082.6|1082|843
1623227450000|2021-06-09 08:30:50|1082.4|1081.8|1082.4|1081.6|1082.4|1081.8|1082.4|1081.6|0
1623227460000|2021-06-09 08:31:00|1082.2|1081.4|1082.2|1081.4|1082.2|1081.4|1082.2|1081.4|0
1623227470000|2021-06-09 08:31:10|1082.4|1081.6|1082.4|1081.6|1082.4|1081.6|1082.4|1081.4|0
1623227510000|2021-06-09 08:31:50|1082.6|1081.8|1082.8|1082|1083|1082|1082.6|1081.8|1132
1623227530000|2021-06-09 08:32:10|1083|1082.2|1083|1082|1083|1082.2|1083|1082|1000
1623227540000|2021-06-09 08:32:20|1082.6||1082.6||1082.6||1082.6||0
1623227550000|2021-06-09 08:32:30|1082.8|1082.2|1082.2|1081.6|1083|1082.2|1082.2|1081.6|763
1623227560000|2021-06-09 08:32:40|1082.4|1081.8|1083.2|1083|1083.8|1083.2|1082.4|1081.8|5515
1623227570000|2021-06-09 08:32:50|1083.6|1083.2|1084.4|1083.8|1084.6|1083.8|1083.6|1083.2|792
1623227580000|2021-06-09 08:33:00|1084.2|1084|1084.4|1084|1084.4|1084|1084.2|1084|3026
1623227590000|2021-06-09 08:33:10|1084.6|1084.2|1084.6|1083.8|1085|1084.2|1084.4|1083.8|327
1623227600000|2021-06-09 08:33:20|1084.4|1084|1084.4|1084.2|1084.4|1084.2|1084.4|1084|0
1623227610000|2021-06-09 08:33:30|1084.2|1083.2|1083.8|1083|1084.2|1083.2|1083.2|1082.6|18216
1623227620000|2021-06-09 08:33:40|1083|1082.8|1083.6|1082.8|1084.2|1083.4|1083|1082.4|5811
1623227640000|2021-06-09 08:34:00|1084|1083|1084.2|1083.4|1084.2|1083.4|1084|1083|2713
1623227650000|2021-06-09 08:34:10|1083.2|1083|1083.8|1082.8|1083.8|1083|1083.2|1082.8|13400
1623227660000|2021-06-09 08:34:20|1083.6||1083.4||1083.6||1083.4||0
1623227680000|2021-06-09 08:34:40|1083.2||1083.2||1083.2||1083.2||0
1623227690000|2021-06-09 08:34:50|1083.4|1083|1083.6|1082.8|1083.8|1083.2|1083.4|1082.8|250
1623227700000|2021-06-09 08:35:00|1083.4||1083.6||1083.6||1083.4||0
1623227710000|2021-06-09 08:35:10|1083.4|1082.6|1084.4|1083.6|1084.4|1083.6|1083.2|1082.4|5930
1623227730000|2021-06-09 08:35:30||1083.8||1083.8||1083.8||1083.8|0
1623227750000|2021-06-09 08:35:50|1084.6|1084|1085.6|1084.8|1085.6|1084.8|1084.6|1084|7201
1623227760000|2021-06-09 08:36:00||1085||1085||1085||1085|0
1623227770000|2021-06-09 08:36:10|1085.8|1085.2|1085.8|1085|1086|1085.4|1085.6|1084.8|2394
1623227790000|2021-06-09 08:36:30||1085.2||1085.2||1085.2||1085.2|0
1623227810000|2021-06-09 08:36:50||1085.4||1085||1085.4||1085|0
1623227830000|2021-06-09 08:37:10|1085.6||1085.6||1085.6||1085.6||0
1623227850000|2021-06-09 08:37:30|1085.8|1085.2|1085.8|1085.4|1085.8|1085.6|1085.8|1085|1497
1623227860000|2021-06-09 08:37:40|1086|1085.6|1086.8|1086|1086.8|1086|1086|1085.4|9195
1623227870000|2021-06-09 08:37:50|1087|1086.2|1087|1086.2|1088|1087.4|1087|1086.2|25240
1623227880000|2021-06-09 08:38:00|1087.2|1086.4|1087.2|1086.4|1087.2|1086.4|1086.4|1085.8|4460
1623227890000|2021-06-09 08:38:10|1087.4|1086.6|1087.2|1086.6|1087.4|1086.8|1087.2|1086.6|0
1623227900000|2021-06-09 08:38:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087|1086.6|1150
1623227910000|2021-06-09 08:38:30||1086.6||1086.8||1086.8||1086.6|0
1623227920000|2021-06-09 08:38:40|1087.2|1086.6|1087.6|1086.8|1087.6|1086.8|1087.2|1086.6|961
1623227930000|2021-06-09 08:38:50|1087.8|1087|1087.8|1086.8|1087.8|1087|1087.8|1086.8|1000
1623227940000|2021-06-09 08:39:00|1087.6|1087|1087.4|1086.8|1087.6|1087|1087.4|1086.8|1702
1623227950000|2021-06-09 08:39:10|1087.6|1087|1087.2|1086.6|1087.8|1087.4|1086.8|1086.6|6810
1623227960000|2021-06-09 08:39:20|1087|1086.4|1086.2|1085.6|1087|1086.4|1086.2|1085.4|503
1623227970000|2021-06-09 08:39:30|1086.4|1085.8|1086.4|1086|1086.6|1086|1086.4|1085.8|616
1623227980000|2021-06-09 08:39:40|1086.6|1085.8|1086.8|1086|1086.8|1086|1086.6|1085.8|0
1623227990000|2021-06-09 08:39:50|1086|1085.8|1085.8|1084.8|1086|1085.8|1085.4|1084.6|993
1623228000000|2021-06-09 08:40:00|1085.6||1085.6||1085.6||1085.6||0
1623228010000|2021-06-09 08:40:10|1085.8|1085|1085.8|1085|1085.8|1085.2|1085.8|1085|250
1623228020000|2021-06-09 08:40:20|1085.6|1084.8|1085.2|1084.4|1085.8|1084.8|1085|1084.4|0
1623228030000|2021-06-09 08:40:30|1085.4|1084.6|1085.4|1084.6|1085.4|1084.6|1085.4|1084.6|0
1623228040000|2021-06-09 08:40:40|1085.2|1084.8|1085.8|1085.2|1085.8|1085.2|1085.2|1084.8|0
1623228050000|2021-06-09 08:40:50|1086|1084.8|1085.8|1085.2|1086.4|1085.8|1085.8|1084.8|7836
1623228060000|2021-06-09 08:41:00||1085||1085||1085||1085|0
1623228080000|2021-06-09 08:41:20|1085.6|1084.8|1085.4|1084.6|1085.6|1084.8|1085|1084.4|1683
1623228090000|2021-06-09 08:41:30||1084.8||1085||1085||1084.6|0
1623228100000|2021-06-09 08:41:40|1085.6|1084.8|1085.6|1085.2|1085.8|1085.2|1085.6|1084.8|0
1623228110000|2021-06-09 08:41:50|||||||||425
1623228120000|2021-06-09 08:42:00|1085.8|1085.4|1085.8|1085.2|1086|1085.4|1085.8|1085.2|0
1623228130000|2021-06-09 08:42:10|1086|1085.4|1086|1085|1086|1085.4|1086|1085|0
1623228140000|2021-06-09 08:42:20|1085.8||1085.8||1085.8||1085.8||0
1623228150000|2021-06-09 08:42:30|1085.6|1085.2|1086|1085.6|1086|1085.6|1085.6|1085.2|1212
1623228190000|2021-06-09 08:43:10|1085.6|1085.4|1085.6|1084.8|1085.6|1085.4|1085.6|1084.6|720
1623228230000|2021-06-09 08:43:50|1085.4|1084.6|1085|1084.4|1085.4|1084.6|1085|1084.4|0
1623228250000|2021-06-09 08:44:10|1084.8|1084.2|1085|1084.2|1085|1084.2|1084.8|1084.2|525
1623228270000|2021-06-09 08:44:30|1084|1083.8|1085.4|1084.8|1086|1085.6|1084|1083.8|11466
1623228280000|2021-06-09 08:44:40||1084.6||1084.4||1084.6||1084.4|0
1623228300000|2021-06-09 08:45:00|1085.2||1085.2||1085.2||1085.2||0
1623228320000|2021-06-09 08:45:20|1085|1084.2|1084.6|1084|1085|1084.2|1084.4|1083.8|640
1623228330000|2021-06-09 08:45:30|1084.8||1084.8||1084.8||1084.8||0
1623228350000|2021-06-09 08:45:50|1084.6|1083.8|1084.6|1084|1084.8|1084|1084.4|1083.8|910
1623228360000|2021-06-09 08:46:00||1083.8||1083.8||1083.8||1083.8|0
1623228370000|2021-06-09 08:46:10|1084.4||1084.4||1084.4||1084.4||0
1623228380000|2021-06-09 08:46:20|1084.6|1084|1084.4|1084|1084.6|1084|1084.4|1084|0
1623228390000|2021-06-09 08:46:30|1084.2||1084.4||1084.4||1084.2||775
1623228400000|2021-06-09 08:46:40|1084.2|1083.6|1084.2|1083.4|1084.2|1083.6|1084.2|1083.4|44
1623228420000|2021-06-09 08:47:00|1084|1083.6|1084.4|1083.6|1084.4|1083.8|1084|1083.6|60
1623228430000|2021-06-09 08:47:10|1084.6|1083.8|1084.4|1083.6|1084.6|1083.8|1084.4|1083.6|900
1623228470000|2021-06-09 08:47:50|1084.6|1083.8|1084.8|1084.4|1084.8|1084.4|1084.6|1083.8|1278
1623228480000|2021-06-09 08:48:00|1085|1084.2|1084.6|1084|1085|1084.2|1084.6|1084|0
1623228490000|2021-06-09 08:48:10|1084.8||1085||1085||1084.8||0
1623228500000|2021-06-09 08:48:20|1084.8||1084.8||1084.8||1084.8||0
1623228510000|2021-06-09 08:48:30|1084.6|1083.8|1084.6|1083.6|1084.6|1083.8|1084.6|1083.6|1125
1623228530000|2021-06-09 08:48:50|1084.4|1083.4|1084.2|1083.6|1084.4|1083.6|1084.2|1083.4|270
1623228540000|2021-06-09 08:49:00|1084.4|1083.8|1084.8|1084|1084.8|1084|1084.4|1083.8|0
1623228550000|2021-06-09 08:49:10|1085||1085||1085||1085||0
1623228620000|2021-06-09 08:50:20|1085.2|1084.2|1085.4|1084.4|1085.4|1084.4|1085.2|1084.2|1368
1623228640000|2021-06-09 08:50:40|1085|1084.6|1085.4|1084.8|1085.4|1084.8|1085|1084.6|11
1623228650000|2021-06-09 08:50:50|1085.6|1085|1085.6|1084.8|1085.8|1085.2|1085.6|1084.8|1231
1623228660000|2021-06-09 08:51:00|1085.4||1085.6||1085.6||1085.4||0
1623228670000|2021-06-09 08:51:10|1085.4|1084.6|1085.6|1084.8|1085.6|1084.8|1085.4|1084.6|639
1623228690000|2021-06-09 08:51:30||1085||1085||1085||1085|0
1623228700000|2021-06-09 08:51:40||1084.8||1084.8||1084.8||1084.8|0
1623228710000|2021-06-09 08:51:50|1085.4||1085.4||1085.4||1085.4||0
1623228730000|2021-06-09 08:52:10|1085.6|1085|1085.8|1085|1085.8|1085.2|1085.6|1085|0
1623228740000|2021-06-09 08:52:20|1086|1085.2|1087.4|1086.8|1087.6|1087|1086|1085.2|14245
1623228750000|2021-06-09 08:52:30|1087.6|1087|1087.4|1086.6|1087.6|1087|1087.4|1086.6|0
1623228760000|2021-06-09 08:52:40|1087.6|1086.8|1087.6|1086.8|1087.8|1086.8|1087.6|1086.8|0
1623228770000|2021-06-09 08:52:50|1088|1087|1087.8|1086.8|1088|1087.2|1087.8|1086.8|0
1623228780000|2021-06-09 08:53:00|1088|1087|1088.2|1087.6|1088.8|1087.8|1087.6|1087|7292
1623228790000|2021-06-09 08:53:10|1088.4|1087.8|1088.6|1087.8|1088.6|1087.8|1088.4|1087.8|1000
1623228810000|2021-06-09 08:53:30|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|259
1623228830000|2021-06-09 08:53:50|1088.2|1087.6|1087.8|1087.2|1088.2|1087.6|1087.6|1087.2|1434
1623228840000|2021-06-09 08:54:00|1087.2|1087|1087.6|1086.8|1088|1087.2|1087.2|1086.6|15272
1623228850000|2021-06-09 08:54:10|1087.4|1086.6|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|920
1623228860000|2021-06-09 08:54:20|1086.6|1086.4|1087.6|1086.6|1087.6|1086.6|1086.6|1086.4|4000
1623228870000|2021-06-09 08:54:30|1086.6|1086.4|1087.2|1086.2|1087.4|1086.6|1086.6|1086.2|3000
1623228900000|2021-06-09 08:55:00||1086.4||1086.4||1086.4||1086.4|200
1623228930000|2021-06-09 08:55:30|1087.4|1086.6|1087.6|1086.6|1087.6|1086.8|1087.2|1086.6|1300
1623228960000|2021-06-09 08:56:00|1087.4|1086.8|1088.6|1087.8|1088.6|1087.8|1087.4|1086.8|5151
1623228970000|2021-06-09 08:56:10|1088.8|1088|1088.8|1087.8|1088.8|1088.2|1088.6|1087.8|0
1623228980000|2021-06-09 08:56:20|1088.6|1087.6|1088.6|1087.4|1088.6|1087.6|1088.6|1087.4|0
1623228990000|2021-06-09 08:56:30||1087.6||1087.6||1087.6||1087.6|0
1623229000000|2021-06-09 08:56:40||1087.4||1087.8||1087.8||1087.4|0
1623229020000|2021-06-09 08:57:00|1088.4|1087.6|1088|1087.2|1088.4|1087.6|1088|1087.2|508
1623229030000|2021-06-09 08:57:10|1087.8||1087.8||1087.8||1087.8||0
1623229040000|2021-06-09 08:57:20|1087.6|1086.8|1087.2|1086.6|1087.6|1086.8|1087.2|1086.6|310
1623229050000|2021-06-09 08:57:30||1086.4||1086.8||1086.8||1086.2|0
1623229080000|2021-06-09 08:58:00|1087|1087|1088.2|1087.6|1088.2|1087.6|1087|1087|1863
1623229090000|2021-06-09 08:58:10|1088.6|1087.4|1088.2|1087.4|1088.6|1088|1088.2|1087.2|5191
1623229110000|2021-06-09 08:58:30|1088.4||1088.4||1088.4||1088.4||0
1623229120000|2021-06-09 08:58:40|1088.6|1087.6|1088.6|1088.2|1088.6|1088.2|1088.6|1087.6|0
1623229140000|2021-06-09 08:59:00||1088.4||1088.4||1088.4||1088.4|0
1623229160000|2021-06-09 08:59:20|1088.4|1088|1088.6|1088.4|1088.6|1088.4|1088.4|1087.8|751
1623229180000|2021-06-09 08:59:40|1088.4|1088.2|1089|1088.4|1089.6|1088.8|1088.4|1088|5103
1623229190000|2021-06-09 08:59:50|1088.8|1088.2|1088.8|1088.2|1089|1088.2|1088.6|1088|2848
1623229200000|2021-06-09 09:00:00|1088.6|1088|1088.4|1087.8|1088.6|1088|1088.4|1087.8|792
1623229210000|2021-06-09 09:00:10|1088.6|1088|1088.6|1088.4|1089|1088.4|1088.6|1088|535
1623229220000|2021-06-09 09:00:20|1088.4|1088|1088.4|1087.8|1088.4|1088|1088.4|1087.8|14
1623229240000|2021-06-09 09:00:40|1088.2||1088.4||1088.4||1088.2||0
1623229250000|2021-06-09 09:00:50|1088.6|1088|1089|1088.4|1089|1088.4|1088.6|1088|647
1623229260000|2021-06-09 09:01:00|1088.8||1089||1089||1088.8||13
1623229270000|2021-06-09 09:01:10|1088.8|1088.6|1089|1088.6|1089|1088.6|1088.8|1088.4|20
1623229280000|2021-06-09 09:01:20|1089.2|1088.8|1089.8|1089.2|1089.8|1089.2|1089|1088.8|1539
1623229290000|2021-06-09 09:01:30|1089.6||1089.6||1089.6||1089.6||0
1623229300000|2021-06-09 09:01:40|1089.8|1089.4|1089.8|1089.2|1089.8|1089.4|1089.8|1089.2|0
1623229310000|2021-06-09 09:01:50|1089.6|1089|1089.4|1088.6|1089.6|1089|1089.4|1088.4|214
1623229320000|2021-06-09 09:02:00|1089.2|1088.8|1088.8|1088|1089.4|1088.8|1088.8|1088|0
1623229330000|2021-06-09 09:02:10||1088.2||1088.2||1088.2||1088.2|0
1623229340000|2021-06-09 09:02:20|1089|1088|1089|1088.2|1089|1088.2|1089|1088|200
1623229350000|2021-06-09 09:02:30||1088.4||1088.4||1088.4||1088.4|0
1623229360000|2021-06-09 09:02:40||1088.6||1088.2||1088.8||1088.2|1151
1623229380000|2021-06-09 09:03:00|1088.8|1088.4|1089.2|1088.4|1089.8|1088.6|1088.8|1088.4|6800
1623229390000|2021-06-09 09:03:10|1089|1088.6|1089.4|1088.6|1089.4|1088.6|1089|1088.6|640
1623229400000|2021-06-09 09:03:20|1089.2||1089.4||1089.4||1089.2||0
1623229410000|2021-06-09 09:03:30|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.4|491
1623229420000|2021-06-09 09:03:40||1088.6||1088.6||1088.8||1088.6|150
1623229430000|2021-06-09 09:03:50|1089.2|1088.8|1089.2|1088.6|1089.4|1088.8|1089.2|1088.6|941
1623229440000|2021-06-09 09:04:00|1089.4|1088.8|1089.6|1088.8|1089.6|1089.2|1089.2|1088.6|2295
1623229450000|2021-06-09 09:04:10|1089.4|1088.6|1089.6|1088.6|1089.6|1088.6|1089.2|1088.6|0
1623229470000|2021-06-09 09:04:30|1089|1088.8|1089.8|1089.4|1089.8|1089.4|1089|1088.4|25180
1623229480000|2021-06-09 09:04:40|1090|1089.6|1089.4|1089|1090.6|1090.2|1089.2|1088.6|18231
1623229490000|2021-06-09 09:04:50|1089.2|1088.8|1089.4|1089|1089.4|1089|1089.2|1088.6|275
1623229500000|2021-06-09 09:05:00|1089.2|1088.8|1090|1089.2|1090|1089.4|1089.2|1088.8|1774
1623229510000|2021-06-09 09:05:10|1089.8|1089|1089.2|1088.6|1089.8|1089|1089.2|1088.6|1900
1623229540000|2021-06-09 09:05:40|1089|1088.4|1088.8|1088.2|1089|1088.4|1088.8|1088.2|0
1623229550000|2021-06-09 09:05:50||1088||1088||1088||1088|0
1623229560000|2021-06-09 09:06:00|1088.6|1087.8|1088|1087.4|1088.6|1087.8|1088|1087.4|0
1623229580000|2021-06-09 09:06:20|1088.2|1087.6|1089.6|1088.6|1089.8|1088.6|1088.2|1087.6|1881
1623229590000|2021-06-09 09:06:30|1089.4|1088.8|1089.8|1089|1089.8|1089|1089.4|1088.8|548
1623229600000|2021-06-09 09:06:40|1089.6|1088.8|1089|1088.6|1089.6|1088.8|1089|1088.6|4000
1623229610000|2021-06-09 09:06:50|1088.8|1088.4|1088.6|1088|1088.8|1088.4|1088|1087.8|1722
1623229620000|2021-06-09 09:07:00||1087.8||1087.8||1087.8||1087.8|0
1623229630000|2021-06-09 09:07:10|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|0
1623229640000|2021-06-09 09:07:20|1088.2|1087.4|1088|1087.2|1088.2|1087.4|1088|1087.2|927
1623229650000|2021-06-09 09:07:30|1087.8||1087.6||1087.8||1087.6||0
1623229660000|2021-06-09 09:07:40|1087.4|1087|1089|1088.2|1089|1088.4|1087.4|1086.6|3762
1623229670000|2021-06-09 09:07:50|1088.8|1088.4|1089|1088.6|1089|1088.6|1088.8|1088.2|789
1623229680000|2021-06-09 09:08:00|1089.2|1088.8|1090.4|1089.8|1090.4|1089.8|1089.2|1088.8|3478
1623229690000|2021-06-09 09:08:10|1090.6|1090|1090|1089.4|1091|1090.6|1089.4|1089.2|5930
1623229700000|2021-06-09 09:08:20|1089.8|1089.2|1090.4|1089.4|1090.4|1089.6|1089.6|1089|10432
1623229710000|2021-06-09 09:08:30|1090.6|1089.8|1091|1090.2|1091|1090.2|1090.6|1089.8|2101
1623229720000|2021-06-09 09:08:40|1091.2|1090.4|1090.8|1090|1091.6|1090.8|1090.8|1090|3768
1623229730000|2021-06-09 09:08:50|1090.6|1090.2|1090.6|1089.6|1090.6|1090.2|1090.6|1089.6|0
1623229740000|2021-06-09 09:09:00|1090.4|1089.4|1090.2|1089.2|1090.4|1089.6|1090.2|1089|3000
1623229750000|2021-06-09 09:09:10||1089||1089||1089||1089|0
1623229770000|2021-06-09 09:09:30|1090|1089.4|1089.6|1088.8|1090|1089.4|1089.4|1088.8|901
1623229780000|2021-06-09 09:09:40|1089.4||1089.4||1089.4||1089.4||0
1623229790000|2021-06-09 09:09:50|1089.2|1088.6|1089.4|1088.6|1089.6|1088.8|1089|1088.4|1882
1623229820000|2021-06-09 09:10:20|1089.6|1088.8|1090|1089|1090|1089.4|1089.6|1088.8|900
1623229830000|2021-06-09 09:10:30|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089.6|1088.8|625
1623229840000|2021-06-09 09:10:40|1089.8|1089.2|1090.6|1089.8|1090.8|1090|1089.8|1089.2|3657
1623229850000|2021-06-09 09:10:50|1090.8|1090|1091.4|1090.4|1091.4|1090.6|1090.8|1090|0
1623229870000|2021-06-09 09:11:10|1091||1091||1091||1091||0
1623229890000|2021-06-09 09:11:30|1091.4|1090.6|1091.2|1090.6|1092|1091|1090.2|1090|16684
1623229910000|2021-06-09 09:11:50|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.4|1090.8|300
1623229920000|2021-06-09 09:12:00|1091.2|1090.8|1091|1090.2|1091.2|1090.8|1091|1090.2|1118
1623229930000|2021-06-09 09:12:10|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|1091.2|1090.6|0
1623229940000|2021-06-09 09:12:20|1091|1090.4|1091|1090|1091|1090.4|1090.8|1090|0
1623229950000|2021-06-09 09:12:30||1090.2||1090.2||1090.2||1090.2|0
1623229970000|2021-06-09 09:12:50||1090.4||1090.4||1090.4||1090.4|0
1623229980000|2021-06-09 09:13:00|1090.8|1090|1090.2|1089.6|1090.8|1090|1090.2|1089.6|1518
1623229990000|2021-06-09 09:13:10|1090.4|1089.8|1089.6|1088.8|1090.4|1089.8|1089.6|1088.8|918
1623230000000|2021-06-09 09:13:20|1089.4|1088.6|1089.4|1088.6|1089.6|1088.8|1089.2|1088.6|0
1623230010000|2021-06-09 09:13:30|||||||||241
1623230020000|2021-06-09 09:13:40|1089.6||1089.6||1089.6||1089.6||0
1623230040000|2021-06-09 09:14:00|1089.4||1089.4||1089.4||1089.4||275
1623230050000|2021-06-09 09:14:10|1089.6|1088.8|1090.2|1089.2|1090.2|1089.6|1089.6|1088.8|173
1623230080000|2021-06-09 09:14:40|1090||1090||1090||1090||0
1623230090000|2021-06-09 09:14:50||1089.4||1089.4||1089.4||1089.4|0
1623230100000|2021-06-09 09:15:00|1089.8|1089.2|1089.4|1088.6|1089.8|1089.2|1089.2|1088.6|0
1623230120000|2021-06-09 09:15:20|1089.2|1088.4|1089.4|1088.6|1089.4|1088.6|1089|1088.2|500
1623230140000|2021-06-09 09:15:40|1089.2||1089.4||1089.4||1089.2||0
1623230150000|2021-06-09 09:15:50|1089.2|1088.4|1088.2|1087.6|1089.2|1088.4|1088|1087.4|17856
1623230160000|2021-06-09 09:16:00|1088|1087.4|1089.2|1088.4|1089.2|1088.6|1087.6|1087|8183
1623230170000|2021-06-09 09:16:10|1089.4|1088.6|1089.4|1088.6|1089.6|1089.2|1089|1088.4|6069
1623230180000|2021-06-09 09:16:20|1089.2|1088.4|1089.2|1088.4|1089.2|1088.6|1089|1088.2|1000
1623230190000|2021-06-09 09:16:30|1089.4|1088.8|1089.2|1088.4|1089.6|1089|1089.2|1088.4|5917
1623230210000|2021-06-09 09:16:50|1089|1088.2|1089|1088|1089|1088.2|1089|1088|0
1623230220000|2021-06-09 09:17:00|1088.8||1088.8||1088.8||1088.8||0
1623230230000|2021-06-09 09:17:10|1088.6|1088.2|1088.8|1088.2|1088.8|1088.2|1088.6|1088.2|400
1623230240000|2021-06-09 09:17:20|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|0
1623230260000|2021-06-09 09:17:40|1089|1088.4|1089|1088.4|1089|1088.6|1088.8|1088.4|249
1623230270000|2021-06-09 09:17:50||1088.6||1088.4||1088.6||1088.4|0
1623230280000|2021-06-09 09:18:00|1088.8|1088.2|1088.2|1087.6|1088.8|1088.2|1088|1087.4|7724
1623230300000|2021-06-09 09:18:20|1088.4|1087.8|1088.2|1087.6|1088.4|1088.2|1087.8|1087.4|6190
1623230320000|2021-06-09 09:18:40|1088|1087.8|1087.8|1087.4|1088|1087.8|1087.8|1087.4|1000
1623230330000|2021-06-09 09:18:50|1088|1087.6|1088|1087.4|1088|1087.8|1088|1087.4|59
1623230340000|2021-06-09 09:19:00|1087.8||1088.2||1088.2||1087.8||0
1623230350000|2021-06-09 09:19:10|1088|1087.6|1088.4|1087.6|1088.6|1087.8|1088|1087.4|3397
1623230360000|2021-06-09 09:19:20|1088.2|1087.4|1087.6|1087|1088.2|1087.4|1087.6|1087|6733
1623230370000|2021-06-09 09:19:30||1087.2||1087.2||1087.2||1087.2|0
1623230380000|2021-06-09 09:19:40|1087.8|1087.4|1087.2|1086.4|1087.8|1087.4|1087.2|1086.4|3503
1623230390000|2021-06-09 09:19:50|1087||1087||1087||1087||1006
1623230400000|2021-06-09 09:20:00|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087|1086.6|0
1623230410000|2021-06-09 09:20:10|1087|1086.4|1087|1086.4|1087|1086.4|1087|1086.4|0
1623230420000|2021-06-09 09:20:20||1086.2||1086.2||1086.2||1086.2|0
1623230430000|2021-06-09 09:20:30||1086.4||1086.4||1086.4||1086.4|0
1623230450000|2021-06-09 09:20:50|1086.8|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|0
1623230460000|2021-06-09 09:21:00|1086.4|1085.8|1085.8|1085.2|1086.6|1085.8|1085.6|1085|1712
1623230470000|2021-06-09 09:21:10|1085.6||1085.6||1085.6||1085.6||0
1623230480000|2021-06-09 09:21:20|1085.8||1085.8||1085.8||1085.6||0
1623230490000|2021-06-09 09:21:30||1085.4||1085.4||1085.4||1085.4|0
1623230500000|2021-06-09 09:21:40|1085.6|1085.2|1085.6|1085.2|1085.6|1085.6|1085.6|1085.2|19
1623230510000|2021-06-09 09:21:50|1085.4|1085|1085.2|1084.6|1085.4|1085|1085|1084.4|1029
1623230520000|2021-06-09 09:22:00|||||||||100
1623230530000|2021-06-09 09:22:10|1085||1085.2||1085.2||1085||0
1623230540000|2021-06-09 09:22:20|1085.4||1085.4||1085.4||1085.4||0
1623230550000|2021-06-09 09:22:30|1085.6|1084.8|1085.8|1085|1085.8|1085.2|1085.6|1084.8|2348
1623230580000|2021-06-09 09:23:00|1086|1085.2|1086.4|1086|1086.6|1086|1086|1085.2|1090
1623230590000|2021-06-09 09:23:10|1086.6|1086.2|1086.6|1086|1086.8|1086.2|1086.6|1086|336
1623230600000|2021-06-09 09:23:20|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|1086.8|1086.2|0
1623230610000|2021-06-09 09:23:30|1087|1086.4|1087.2|1086.6|1087.8|1087|1087|1086.4|2224
1623230620000|2021-06-09 09:23:40|1087|1086.4|1086.4|1086|1087|1086.4|1086.4|1086|227
1623230640000|2021-06-09 09:24:00|1086.2|1086.2|1086.2|1085.6|1086.2|1086.2|1086.2|1085.2|427
1623230650000|2021-06-09 09:24:10|1086||1086||1086||1086||0
1623230660000|2021-06-09 09:24:20|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.8|1085|429
1623230720000|2021-06-09 09:25:20|1086|1085.4|1087|1086.4|1087|1086.4|1086|1085.4|3010
1623230730000|2021-06-09 09:25:30|1087.2|1086.6|1087.2|1086.4|1087.4|1086.8|1087.2|1086.4|3520
1623230750000|2021-06-09 09:25:50|1087.4|1086.6|1088|1087.2|1088|1087.6|1087.4|1086.6|3512
1623230760000|2021-06-09 09:26:00|1087.8|1087|1088.4|1088|1088.6|1088.4|1087.6|1087|9218
1623230770000|2021-06-09 09:26:10||1087.8||1087.8||1087.8||1087.8|0
1623230820000|2021-06-09 09:27:00|1088.2|1087.6|1088|1087.4|1088.2|1087.6|1088|1087.4|0
1623230830000|2021-06-09 09:27:10|1088.2|1087.6|1087.2|1086.8|1088.2|1087.8|1087.2|1086.8|3175
1623230840000|2021-06-09 09:27:20||1086.6||1086.6||1086.6||1086.6|0
1623230860000|2021-06-09 09:27:40|1087|1087|1087.8|1087|1087.8|1087|1087|1087|814
1623230880000|2021-06-09 09:28:00|1087.6|1086.8|1087.4|1086.4|1087.6|1086.8|1087.4|1086.4|0
1623230920000|2021-06-09 09:28:40||1086.6||1086.6||1086.6||1086.6|650
1623230940000|2021-06-09 09:29:00||1086.8||1086.6||1086.8||1086.6|0
1623230950000|2021-06-09 09:29:10||1086.4||1086.4||1086.4||1086.4|0
1623230960000|2021-06-09 09:29:20|1087.2|1086.2|1086.4|1085.8|1087.2|1086.2|1086.4|1085.8|0
1623230970000|2021-06-09 09:29:30|1086.6|1086|1086.8|1086|1087|1086.2|1086.4|1086|1829
1623230980000|2021-06-09 09:29:40|1086.6|1085.8|1086.2|1085.6|1086.6|1085.8|1086.2|1085.4|1243
1623230990000|2021-06-09 09:29:50|1086.4|1085.8|1086.6|1086|1086.6|1086|1086.2|1085.8|350
1623231000000|2021-06-09 09:30:00|1086.4|1085.8|1086.2|1085.6|1086.4|1085.8|1086.2|1085.6|0
1623231010000|2021-06-09 09:30:10|1086.4||1086.4||1086.4||1086.4||0
1623231030000|2021-06-09 09:30:30|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|0
1623231050000|2021-06-09 09:30:50|1086.4|1085.8|1086.2|1085.8|1086.4|1085.8|1086.2|1085.6|1136
1623231060000|2021-06-09 09:31:00|1086|1085.6|1086.2|1085.6|1086.2|1085.6|1085.8|1085.6|488
1623231070000|2021-06-09 09:31:10|1086.4||1086.2||1086.4||1086.2||0
1623231100000|2021-06-09 09:31:40|1086.4|1085.8|1086.4|1086|1086.4|1086.2|1086.4|1085.8|521
1623231110000|2021-06-09 09:31:50||1085.8||1085.8||1085.8||1085.8|0
1623231120000|2021-06-09 09:32:00|1086.6||1086.6||1086.6||1086.6||0
1623231130000|2021-06-09 09:32:10|1086.8|1086|1086.8|1086.2|1087.2|1086.8|1086.6|1086|1925
1623231140000|2021-06-09 09:32:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.4|1086|543
1623231150000|2021-06-09 09:32:30||1086.2||1086.2||1086.2||1086.2|0
1623231190000|2021-06-09 09:33:10|1087.2|1086.4|1087.6|1086.8|1087.6|1086.8|1087.2|1086.4|0
1623231200000|2021-06-09 09:33:20|1087.8||1087.8||1087.8||1087.8||0
1623231210000|2021-06-09 09:33:30|1088||1087.8||1088||1087.8||500
1623231220000|2021-06-09 09:33:40|1088|1087|1088|1087.2|1088|1087.2|1088|1087|0
1623231230000|2021-06-09 09:33:50|1087.8||1088||1088||1087.8||0
1623231240000|2021-06-09 09:34:00|1088.2|1087.4|1088.4|1087.6|1088.6|1088|1088.2|1087.4|1541
1623231250000|2021-06-09 09:34:10|1088.2|1087.4|1087.6|1087|1088.2|1087.6|1087.2|1086.8|7386
1623231260000|2021-06-09 09:34:20|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|0
1623231270000|2021-06-09 09:34:30|1087.6|1087|1087.6|1087|1087.8|1087.4|1087.6|1087|5058
1623231280000|2021-06-09 09:34:40|1087.8||1087.8||1087.8||1087.8||0
1623231290000|2021-06-09 09:34:50|1087.6|1087.2|1087.8|1087|1087.8|1087.4|1087.6|1087|0
1623231300000|2021-06-09 09:35:00|1088|1087.2|1088.2|1087.4|1088.2|1087.4|1088|1087.2|0
1623231310000|2021-06-09 09:35:10|1088|1087.2|1087.8|1087.2|1088|1087.2|1087.8|1087.2|0
1623231320000|2021-06-09 09:35:20|1088|1087|1086.4|1085.8|1088|1087.2|1086.4|1085.8|5278
1623231330000|2021-06-09 09:35:30|1086.6|1086|1086.2|1085.8|1087|1086.4|1086.2|1085.8|592
1623231340000|2021-06-09 09:35:40|1086.4||1086.4||1086.4||1086.4||0
1623231350000|2021-06-09 09:35:50|1086.6|1086|1086.6|1086|1086.6|1086|1086.6|1086|1815
1623231360000|2021-06-09 09:36:00||1086.2||1086||1086.2||1086|113
1623231370000|2021-06-09 09:36:10|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|1086.4|1085.8|0
1623231400000|2021-06-09 09:36:40|1086.6|1086|1086.8|1086|1086.8|1086.2|1086.4|1086|500
1623231410000|2021-06-09 09:36:50||1086.2||1086.2||1086.2||1086.2|0
1623231420000|2021-06-09 09:37:00|1087|1086.4|1087.2|1086.4|1087.4|1086.8|1087|1086.4|589
1623231430000|2021-06-09 09:37:10||1086.2||1086.2||1086.2||1086.2|0
1623231440000|2021-06-09 09:37:20|1087||1086.8||1087||1086.8||275
1623231450000|2021-06-09 09:37:30|1087|1086.4|1087.2|1086.4|1087.2|1086.4|1086.8|1086.4|0
1623231470000|2021-06-09 09:37:50|1087.4|1086.8|1087.2|1086.6|1087.4|1086.8|1087|1086.6|1370
1623231480000|2021-06-09 09:38:00|1087.4|1086.8|1087.8|1087.2|1088|1087.4|1087.4|1086.8|0
1623231490000|2021-06-09 09:38:10|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|0
1623231500000|2021-06-09 09:38:20|1088|1087.4|1088|1087.4|1088.2|1087.8|1088|1087.4|0
1623231510000|2021-06-09 09:38:30|1088.2|1087.6|1088|1087.4|1088.4|1087.8|1088|1087.2|2083
1623231520000|2021-06-09 09:38:40|1087.8|1087.2|1088|1087.4|1088.2|1087.6|1087.8|1087.2|26
1623231540000|2021-06-09 09:39:00|1087.8|1086.8|1087.8|1087.2|1087.8|1087.2|1087|1086.6|6547
1623231550000|2021-06-09 09:39:10|1087.6|1087|1087.6|1086.8|1087.6|1087|1087.6|1086.8|0
1623231580000|2021-06-09 09:39:40|1087.8|1087|1088|1087.4|1088|1087.4|1087.6|1087|3135
1623231590000|2021-06-09 09:39:50||1087.2||1087.4||1087.4||1087.2|0
1623231610000|2021-06-09 09:40:10|1088.2|1087.6|1088.6|1088.2|1088.6|1088.2|1088.2|1087.6|851
1623231620000|2021-06-09 09:40:20||1088||1088||1088||1087.8|0
1623231650000|2021-06-09 09:40:50|1088.8||1088.8||1088.8||1088.8||0
1623231690000|2021-06-09 09:41:30|1089|1088.2|1088|1087.4|1089|1088.4|1088|1087.4|5661
1623231700000|2021-06-09 09:41:40|1088.2|1087.6|1088.2|1087.6|1088.4|1087.8|1088.2|1087.6|378
1623231740000|2021-06-09 09:42:20|1088|1087.4|1088|1087.4|1088.2|1087.4|1088|1087.4|0
1623231750000|2021-06-09 09:42:30|1087.8|1087.2|1087.4|1086.8|1087.8|1087.2|1087.4|1086.8|262
1623231770000|2021-06-09 09:42:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.4|0
1623231780000|2021-06-09 09:43:00|1087.4||1087.2||1087.4||1087.2||195
1623231820000|2021-06-09 09:43:40|1087|1086.4|1087|1086.2|1087|1086.4|1087|1086|0
1623231830000|2021-06-09 09:43:50|1086.8|1086|1086.6|1085.8|1086.8|1086|1086.6|1085.8|0
1623231840000|2021-06-09 09:44:00|1086||1086.2||1086.6||1086||275
1623231850000|2021-06-09 09:44:10|1086.4||1086.4||1086.4||1086.4||0
1623231860000|2021-06-09 09:44:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.6|1086|1385
1623231870000|2021-06-09 09:44:30|1086.8|1086.2|1086.8|1086.2|1086.8|1086.4|1086.6|1086|210
1623231880000|2021-06-09 09:44:40|1087|1086.4|1087|1086.4|1087.2|1086.4|1087|1086.4|0
1623231890000|2021-06-09 09:44:50|1087.2|1086.2|1086.8|1086|1087.2|1086.2|1086.8|1086|0
1623231900000|2021-06-09 09:45:00|1086.6|1086.2|1087|1086.2|1087|1086.4|1086.6|1086.2|132
1623231910000|2021-06-09 09:45:10||1086.4||1086.4||1086.4||1086.4|0
1623231920000|2021-06-09 09:45:20|1086.8|1086.2|1086.6|1085.8|1086.8|1086.2|1086.6|1085.8|12
1623231940000|2021-06-09 09:45:40|1086.8|1086|1086.8|1085.8|1086.8|1086|1086.8|1085.8|0
1623231950000|2021-06-09 09:45:50||1086||1086||1086||1086|0
1623231970000|2021-06-09 09:46:10|1087|1086.2|1087.2|1086.4|1087.2|1086.4|1087|1086.2|0
1623231990000|2021-06-09 09:46:30|1087.4||1087.4||1087.4||1087.4||976
1623232010000|2021-06-09 09:46:50|1087.2||1087||1087.2||1087||0
1623232020000|2021-06-09 09:47:00|1086.8|1086.2|1087.2|1086.4|1087.2|1086.4|1086.8|1086.2|1000
1623232050000|2021-06-09 09:47:30|1087.4|1086.6|1087.4|1086.6|1087.4|1087|1087.2|1086.6|0
1623232060000|2021-06-09 09:47:40|1087.2|1086.4|1087.4|1086.8|1087.4|1086.8|1087.2|1086.4|779
1623232080000|2021-06-09 09:48:00|1087.2|1086.6|1087.4|1086.8|1087.4|1086.8|1087.2|1086.6|0
1623232150000|2021-06-09 09:49:10|1087.2|1086.6|1087|1086.6|1087.2|1086.6|1086.6|1086|1879
1623232160000|2021-06-09 09:49:20||1086.4||1086.4||1086.4||1086.4|0
1623232170000|2021-06-09 09:49:30|1087.2|1086.6|1087.2|1086.8|1087.4|1086.8|1087.2|1086.6|518
1623232180000|2021-06-09 09:49:40||1086.6||1086.4||1086.6||1086.4|0
1623232190000|2021-06-09 09:49:50||1086.6||1086.6||1086.6||1086.6|0
1623232200000|2021-06-09 09:50:00|1087|1086.4|1087|1086.2|1087|1086.4|1087|1086.2|0
1623232210000|2021-06-09 09:50:10|1086.8|1086|1086.8|1086|1086.8|1086|1086.8|1086|0
1623232220000|2021-06-09 09:50:20|1086.6|1086.2|1086.4|1086|1086.6|1086.2|1086.4|1086|224
1623232270000|2021-06-09 09:51:10|1086.2|1085.8|1086.8|1086.2|1086.8|1086.2|1085.8|1085.4|6744
1623232290000|2021-06-09 09:51:30|1087||1087||1087||1087||0
1623232340000|2021-06-09 09:52:20|1086.8|1086|1086.4|1085.8|1086.8|1086|1086.4|1085.8|224
1623232350000|2021-06-09 09:52:30|1086.6|1086|1086.6|1085.8|1086.8|1086|1086.6|1085.8|500
1623232360000|2021-06-09 09:52:40|1086.4|1085.6|1085.6|1085|1086.4|1085.6|1085.6|1085|235
1623232370000|2021-06-09 09:52:50|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|0
1623232380000|2021-06-09 09:53:00|1086|1085.2|1085.6|1085|1086|1085.2|1085.6|1085|5
1623232390000|2021-06-09 09:53:10|1085.8|1085.2|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|1000
1623232400000|2021-06-09 09:53:20|1085.6|1085|1085.6|1085|1085.6|1085|1085.6|1085|0
1623232420000|2021-06-09 09:53:40|1085.8||1085.8||1085.8||1085.8||0
1623232430000|2021-06-09 09:53:50|1085.6||1085.6||1085.6||1085.6||0
1623232450000|2021-06-09 09:54:10|1085.4||1085.6||1085.6||1085.4||0
1623232460000|2021-06-09 09:54:20|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|286
1623232470000|2021-06-09 09:54:30|1085.8|1085.4|1085.8|1085.2|1085.8|1085.4|1085.8|1085.2|2000
1623232480000|2021-06-09 09:54:40|1085.2|1085|1086|1085.6|1086|1085.6|1085.2|1085|7644
1623232500000|2021-06-09 09:55:00|1085.8|1085.4|1086|1085.2|1086|1085.4|1085.8|1085.2|294
1623232510000|2021-06-09 09:55:10||1085.4||1085.4||1085.4||1085.4|0
1623232540000|2021-06-09 09:55:40|1086.2|1085.6|1086.4|1086|1086.8|1086.2|1086.2|1085.6|1595
1623232560000|2021-06-09 09:56:00|1086.2|1085.8|1086.8|1086.4|1087|1086.4|1086.2|1085.6|800
1623232570000|2021-06-09 09:56:10|1086.6|1086.2|1086.6|1086|1086.6|1086.2|1086.4|1086|395
1623232580000|2021-06-09 09:56:20|1086.4|1085.8|1086.8|1086.2|1087|1086.6|1086.4|1085.8|2600
1623232610000|2021-06-09 09:56:50||1086||1086.2||1086.2||1086|0
1623232630000|2021-06-09 09:57:10|1086.6|1085.8|1086|1085.6|1086.6|1085.8|1086|1085.6|3271
1623232640000|2021-06-09 09:57:20|1085.8|1085.8|1085.8|1085.4|1086|1085.8|1085.6|1085.2|2420
1623232650000|2021-06-09 09:57:30|1085.6|1085.6|1086|1085.6|1086|1085.8|1085.6|1085.6|1876
1623232660000|2021-06-09 09:57:40||1085.4||1085.4||1085.6||1085.4|0
1623232690000|2021-06-09 09:58:10||1085.6||1085.4||1085.6||1085.4|0
1623232780000|2021-06-09 09:59:40|1085.8||1085.8||1085.8||1085.8||0
1623232800000|2021-06-09 10:00:00|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|12
1623232810000|2021-06-09 10:00:10||1085.4||1085||1085.4||1085|11
1623232830000|2021-06-09 10:00:30|1085.8|1085.2|1086|1085.6|1086|1085.6|1085.8|1085.2|0
1623232840000|2021-06-09 10:00:40|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|1085.8|1085.4|311
1623232860000|2021-06-09 10:01:00|1086|1085.6|1086|1085.8|1086.4|1086|1086|1085.6|4071
1623232870000|2021-06-09 10:01:10|1086.2|1086|1086.4|1085.8|1086.6|1086|1086|1085.8|4992
1623232880000|2021-06-09 10:01:20|1086.2|1085.6|1086.2|1085.8|1086.2|1085.8|1086|1085.6|1408
1623232890000|2021-06-09 10:01:30|1086|1086|1086|1085.6|1086.2|1086|1085.8|1085.6|1177
1623232900000|2021-06-09 10:01:40|1085.8|1085.4|1086|1085.4|1086|1085.4|1085.8|1085.4|156
1623232920000|2021-06-09 10:02:00|1085.8|1085.2|1085.6|1085.4|1085.8|1085.4|1085.6|1085.2|0
1623232930000|2021-06-09 10:02:10|1085.8||1085.8||1085.8||1085.8||0
1623232940000|2021-06-09 10:02:20|1086|1085.6|1085.8|1085.2|1086|1085.6|1085.8|1085.2|1500
1623232960000|2021-06-09 10:02:40|1086|1085.4|1085.8|1085.4|1086|1085.4|1085.6|1085.4|29
1623232970000|2021-06-09 10:02:50|1085.6|1085.2|1085.6|1085|1085.6|1085.2|1085.6|1085|0
1623233050000|2021-06-09 10:04:10|1085.4||1085.6||1085.6||1085.4||150
1623233070000|2021-06-09 10:04:30|1085.4||1085.6||1085.6||1085.4||0
1623233090000|2021-06-09 10:04:50|1085.8|1085.2|1085.8|1085.2|1086|1085.2|1085.8|1085.2|0
1623233100000|2021-06-09 10:05:00|1086|1085.4|1086.6|1086|1086.6|1086.2|1086|1085.4|3805
1623233110000|2021-06-09 10:05:10|1086.4|1086.4|1086.4|1085.8|1086.6|1086.4|1086|1085.8|5034
1623233120000|2021-06-09 10:05:20|1086.6|1086|1087|1086.4|1087|1086.4|1086.4|1085.8|3642
1623233130000|2021-06-09 10:05:30|1087.2|1086.6|1086.8|1086.2|1087.2|1086.6|1086.8|1086.2|788
1623233140000|2021-06-09 10:05:40|1087|1086.4|1087|1086.4|1087.2|1086.6|1086.8|1086.2|1873
1623233150000|2021-06-09 10:05:50|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|1087.2|1086.6|0
1623233160000|2021-06-09 10:06:00|1087.4||1087.4||1087.4||1087.4||0
1623233190000|2021-06-09 10:06:30|1087.2||1087.2||1087.2||1087.2||0
1623233220000|2021-06-09 10:07:00|1087.4|1086.8|1088.6|1088.2|1088.8|1088.2|1087.4|1086.8|3218
1623233230000|2021-06-09 10:07:10|1088.8|1088.4|1088.2|1087.6|1088.8|1088.4|1088.2|1087.6|1136
1623233240000|2021-06-09 10:07:20|1088.4|1087.8|1088.6|1087.8|1088.8|1087.8|1088.4|1087.8|0
1623233250000|2021-06-09 10:07:30|1088.8|1088|1089|1088.2|1089|1088.4|1088.8|1088|668
1623233260000|2021-06-09 10:07:40|1089.2|1088.4|1088.4|1087.8|1089.2|1088.8|1088|1087.4|4021
1623233270000|2021-06-09 10:07:50|1088.6|1088|1089|1088.2|1089|1088.2|1088.6|1088|180
1623233280000|2021-06-09 10:08:00|1088.8|1088|1088.2|1087.4|1088.8|1088|1088.2|1087.4|689
1623233290000|2021-06-09 10:08:10|1088.4|1087.6|1088.6|1087.8|1088.6|1087.8|1088.4|1087.6|0
1623233310000|2021-06-09 10:08:30|1088.4|1087.6|1088.6|1087.8|1088.6|1087.8|1088|1087.4|0
1623233320000|2021-06-09 10:08:40|1088.4|1087.6|1088.4|1087.6|1088.4|1087.6|1088.2|1087.6|0
1623233330000|2021-06-09 10:08:50|1088.2|1087.8|1088.4|1087.6|1088.6|1088|1088|1087.4|1667
1623233340000|2021-06-09 10:09:00|1088.2|1087.4|1088.4|1087.6|1088.6|1087.8|1088|1087.4|0
1623233350000|2021-06-09 10:09:10|1088.2||1088.2||1088.2||1088.2||91
1623233370000|2021-06-09 10:09:30|1088.4|1087.8|1089|1088.4|1089|1088.4|1088.4|1087.8|1309
1623233380000|2021-06-09 10:09:40|1089.2|1088.6|1089.2|1088.4|1089.2|1088.6|1089|1088.4|407
1623233390000|2021-06-09 10:09:50|1089|1088.6|1089.2|1088.4|1089.2|1088.6|1089|1088.4|422
1623233400000|2021-06-09 10:10:00|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|1089.4|1088.6|0
1623233410000|2021-06-09 10:10:10|1089.2|1088.4|1089|1088.4|1089.2|1088.4|1089|1088.2|0
1623233420000|2021-06-09 10:10:20|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1088|0
1623233430000|2021-06-09 10:10:30|1088.8||1088.8||1088.8||1088.8||0
1623233450000|2021-06-09 10:10:50|1089|1088.2|1089|1088.2|1089|1088.2|1089|1088.2|0
1623233460000|2021-06-09 10:11:00|1088.8|1088|1088.6|1088|1088.8|1088|1088.6|1088|0
1623233470000|2021-06-09 10:11:10|1088.8|1088.2|1089|1088.4|1089|1088.4|1088.8|1088.2|633
1623233490000|2021-06-09 10:11:30|1088.8|1088.2|1088.6|1088|1088.8|1088.2|1088.6|1087.8|372
1623233510000|2021-06-09 10:11:50|1088.4|1088.2|1089|1088.2|1089|1088.4|1088.4|1088.2|1049
1623233520000|2021-06-09 10:12:00||1088.4||1088.4||1088.4||1088.4|0
1623233530000|2021-06-09 10:12:10|1089.2|1088.6|1089.6|1088.8|1089.6|1089|1089.2|1088.6|1875
1623233550000|2021-06-09 10:12:30|1089.4||1089.6||1089.6||1089.4||90
1623233570000|2021-06-09 10:12:50|1089.8|1089|1088.8|1088.2|1091.2|1090.6|1088.4|1088|34418
1623233580000|2021-06-09 10:13:00|1088.6|1088|1088.6|1088|1088.6|1088|1088|1087.8|4213
1623233590000|2021-06-09 10:13:10|1088.4|1087.8|1087.8|1087.2|1088.4|1087.8|1087.8|1087.2|1505
1623233600000|2021-06-09 10:13:20|1087.6|1087|1087.8|1087.2|1087.8|1087.2|1087.6|1087|800
1623233610000|2021-06-09 10:13:30||1087||1087||1087||1087|0
1623233620000|2021-06-09 10:13:40|1087.4|1086.8|1087.4|1086.8|1087.4|1086.8|1087.4|1086.6|0
1623233630000|2021-06-09 10:13:50|1087.2|1086.6|1087.2|1086.4|1087.2|1086.6|1087|1086.2|404
1623233650000|2021-06-09 10:14:10||1086.6||1086.8||1086.8||1086.6|0
1623233660000|2021-06-09 10:14:20|1087.4|1087|1087.4|1087|1087.4|1087|1087.2|1087|994
1623233680000|2021-06-09 10:14:40|||||||||1000
1623233690000|2021-06-09 10:14:50|1087.6|1087.2|1087.8|1087.2|1087.8|1087.2|1087.6|1087.2|893
1623233700000|2021-06-09 10:15:00|1087.6||1087.8||1087.8||1087.6||0
1623233710000|2021-06-09 10:15:10|1087.6||1087.6||1087.6||1087.6||0
1623233720000|2021-06-09 10:15:20|1087.4|1087|1087.6|1087|1087.6|1087|1087.2|1086.8|188
1623233730000|2021-06-09 10:15:30|||||||||200
1623233740000|2021-06-09 10:15:40|1087.8|1087.2|1088.2|1087.6|1088.2|1087.6|1087.8|1087.2|0
1623233770000|2021-06-09 10:16:10|1088|1087.4|1088|1087.4|1088|1087.4|1088|1087.2|1000
1623233790000|2021-06-09 10:16:30|1088.2|1087.6|1088.4|1087.8|1088.4|1087.8|1088.2|1087.6|0
1623233800000|2021-06-09 10:16:40|1088.6|1088|1088.8|1088.2|1088.8|1088.2|1088.6|1088|0
1623233820000|2021-06-09 10:17:00|1088.6|1088|1088|1087.4|1088.6|1088|1088|1087.2|395
1623233830000|2021-06-09 10:17:10|1087.8||1087.8||1087.8||1087.8||2843
1623233840000|2021-06-09 10:17:20|1087.6|1087.2|1087.6|1087|1087.6|1087.2|1087.4|1087|406
1623233860000|2021-06-09 10:17:40|1087.4||1087.4||1087.4||1087.4||0
1623233880000|2021-06-09 10:18:00|||||||||20
1623233900000|2021-06-09 10:18:20|1089|1087.2|1088.8|1088.2|1089.2|1088.4|1088.6|1087.2|21750
1623233910000|2021-06-09 10:18:30|1088.6|1088|1088.6|1088.2|1088.8|1088.2|1088.4|1087.8|3609
1623233920000|2021-06-09 10:18:40|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1623233930000|2021-06-09 10:18:50|1089|1088.6|1089.2|1088.6|1089.4|1088.8|1089|1088.6|45
1623233940000|2021-06-09 10:19:00|1089.4|1088.4|1089.2|1088.8|1089.4|1088.8|1089.2|1088.4|0
1623233950000|2021-06-09 10:19:10|1089.4|1089|1089.4|1088.6|1089.6|1089.2|1089|1088.4|99
1623233960000|2021-06-09 10:19:20|1089.2|1088.4|1088.8|1088|1089.2|1088.4|1088.8|1088|773
1623233970000|2021-06-09 10:19:30|1088.6||1088.6||1088.6||1088.6||0
1623233980000|2021-06-09 10:19:40|1088.4|1087.8|1088|1087.2|1088.6|1087.8|1088|1087.2|2020
1623234000000|2021-06-09 10:20:00|1088.2|1087.4|1088.2|1087.4|1088.2|1087.6|1088.2|1087.4|0
1623234020000|2021-06-09 10:20:20|1088|1087.2|1087.8|1087|1088.2|1087.4|1087.8|1087|1905
1623234030000|2021-06-09 10:20:30|1088|1087.2|1088|1087.4|1088.2|1087.4|1087.8|1087.2|2218
1623234070000|2021-06-09 10:21:10|1088.2|1087.6|1089|1088.2|1089|1088.6|1088.2|1087.6|1747
1623234110000|2021-06-09 10:21:50|1088.8|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|0
1623234120000|2021-06-09 10:22:00|1088.8|1088.2|1089|1088.2|1089|1088.4|1088.8|1088.2|25
1623234150000|2021-06-09 10:22:30|1088.8|1088.4|1089.2|1088.8|1089.2|1088.8|1088.8|1088.4|403
1623234170000|2021-06-09 10:22:50|1089.4|1088.6|1089.6|1089|1089.6|1089|1089.4|1088.6|906
1623234180000|2021-06-09 10:23:00|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1623234190000|2021-06-09 10:23:10|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.6|1184
1623234200000|2021-06-09 10:23:20|1090.8|1090.2|1091.2|1090.4|1091.2|1090.4|1090.8|1090.2|0
1623234210000|2021-06-09 10:23:30|1091.4|1090.6|1090.6|1090|1091.4|1090.8|1090.6|1090|2331
1623234220000|2021-06-09 10:23:40|1090.4|1089.8|1090.2|1089.4|1090.4|1090|1090.2|1089.4|1173
1623234230000|2021-06-09 10:23:50|1090|1089.6|1090.6|1090|1090.6|1090|1090|1089.6|55
1623234240000|2021-06-09 10:24:00|1090.4|1089.8|1090.8|1089.6|1090.8|1089.8|1090.4|1089.6|468
1623234250000|2021-06-09 10:24:10|1091|1089.8|1091|1090|1091|1090|1091|1089.8|0
1623234260000|2021-06-09 10:24:20|1091.2|1090.2|1091.8|1090.8|1091.8|1091.2|1091.2|1090.2|1257
1623234270000|2021-06-09 10:24:30|1092||1091.6||1092||1091.6||0
1623234280000|2021-06-09 10:24:40|1091.4||1091.4||1091.4||1091.4||0
1623234290000|2021-06-09 10:24:50|1091.2||1091.2||1091.2||1091.2||0
1623234300000|2021-06-09 10:25:00|1091|1090.6|1091.2|1090.4|1091.2|1090.6|1090.6|1090|1929
1623234310000|2021-06-09 10:25:10||1090.2||1090.4||1090.4||1090.2|0
1623234350000|2021-06-09 10:25:50|1090.4|1090.2|1091.4|1090.8|1091.4|1090.8|1090.4|1090.2|4896
1623234360000|2021-06-09 10:26:00|1091.6||1091.4||1091.6||1091.4||0
1623234370000|2021-06-09 10:26:10|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1091|0
1623234380000|2021-06-09 10:26:20|1091.6||1091.6||1091.6||1091.6||0
1623234400000|2021-06-09 10:26:40|1091.4|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|284
1623234420000|2021-06-09 10:27:00|1091.2||1091.4||1091.4||1091.2||0
1623234430000|2021-06-09 10:27:10|1091.2||1091.2||1091.2||1091.2||0
1623234440000|2021-06-09 10:27:20|1091.4||1091.6||1091.6||1091.4||0
1623234450000|2021-06-09 10:27:30|1091.4|1090.6|1091.6|1091|1091.6|1091|1091.2|1090.6|2689
1623234460000|2021-06-09 10:27:40||1090.8||1091||1091||1090.8|0
1623234470000|2021-06-09 10:27:50|1091.8|1091.2|1092|1091.6|1092|1091.6|1091.8|1091.2|259
1623234480000|2021-06-09 10:28:00|1091.8|1091.4|1091.8|1091.2|1091.8|1091.4|1091.8|1091.2|106
1623234490000|2021-06-09 10:28:10|1091.6|1091.6|1091.8|1091.2|1092|1091.6|1091.6|1091|940
1623234510000|2021-06-09 10:28:30|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|800
1623234520000|2021-06-09 10:28:40|1091.6|1091|1092|1091.4|1092|1091.4|1091.6|1091|2838
1623234530000|2021-06-09 10:28:50|1092.2|1091.6|1092.4|1091.6|1092.4|1091.8|1092.2|1091.6|342
1623234540000|2021-06-09 10:29:00|1092.2|1091.4|1092|1091.2|1092.2|1091.6|1092|1091.2|0
1623234550000|2021-06-09 10:29:10|1092.4|1091.4|1091.8|1091|1092.4|1091.6|1091.6|1091|5230
1623234560000|2021-06-09 10:29:20|1091.6|1091.2|1091.4|1091|1091.6|1091.2|1091.4|1091|1774
1623234570000|2021-06-09 10:29:30|1091.2|1090.8|1091.2|1090.6|1091.2|1090.8|1091.2|1090.6|0
1623234580000|2021-06-09 10:29:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|20
1623234590000|2021-06-09 10:29:50|1090.8|1090.6|1091.2|1090.8|1091.2|1090.8|1090.8|1090.4|1002
1623234600000|2021-06-09 10:30:00|1091|1090.4|1089.8|1089.2|1091|1090.4|1089.8|1089|13634
1623234610000|2021-06-09 10:30:10|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|0
1623234640000|2021-06-09 10:30:40|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|0
1623234650000|2021-06-09 10:30:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623234660000|2021-06-09 10:31:00|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1090|1089.4|100
1623234670000|2021-06-09 10:31:10|1090.4|1089.8|1090.4|1089.8|1090.4|1089.8|1090.4|1089.6|10
1623234680000|2021-06-09 10:31:20|1090.2|1089.4|1089.8|1089.2|1090.2|1089.4|1089.8|1089.2|1936
1623234710000|2021-06-09 10:31:50|1089.6|1089|1089.4|1088.8|1089.6|1089|1089.2|1088.8|275
1623234730000|2021-06-09 10:32:10|1089.2|1088.6|1089.2|1088.4|1089.2|1088.6|1089.2|1088.4|77
1623234750000|2021-06-09 10:32:30|1089|1088.2|1088.6|1087.8|1089|1088.2|1088.6|1087.8|1667
1623234760000|2021-06-09 10:32:40|1088.4|1088|1087.8|1087|1088.4|1088|1087.8|1087|1547
1623234770000|2021-06-09 10:32:50|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|1087.6|1086.8|0
1623234780000|2021-06-09 10:33:00||1086.6||1086.6||1086.6||1086.6|0
1623234810000|2021-06-09 10:33:30|1087.4|1086.4|1085.8|1085.2|1087.4|1086.4|1085.8|1085.2|1294
1623234820000|2021-06-09 10:33:40|1086|1085.4|1086.8|1085.8|1086.8|1086|1085.8|1085.4|1574
1623234840000|2021-06-09 10:34:00|1086.6|1085.6|1086.4|1085.6|1086.6|1085.6|1086.4|1085.4|0
1623234870000|2021-06-09 10:34:30|1086.6|1085.8|1087.2|1086.4|1087.2|1086.4|1086.6|1085.8|912
1623234880000|2021-06-09 10:34:40||1086.2||1086.2||1086.2||1086.2|0
1623234920000|2021-06-09 10:35:20|1087.4|1086.4|1087.6|1086.6|1087.6|1086.6|1087.4|1086.4|0
1623234930000|2021-06-09 10:35:30||1086.8||1086.8||1086.8||1086.8|0
1623234940000|2021-06-09 10:35:40|1087.8|1087|1088|1087|1088|1087|1087.8|1087|0
1623234950000|2021-06-09 10:35:50|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|1087.8|1087.2|0
1623234980000|2021-06-09 10:36:20|1088|1087.4|1088|1087.2|1088.2|1087.4|1088|1087.2|0
1623234990000|2021-06-09 10:36:30|1088.2|1087.4|1088.4|1087.6|1088.4|1087.8|1088.2|1087.4|1143
1623235000000|2021-06-09 10:36:40||1087.8||1087.8||1087.8||1087.8|0
1623235010000|2021-06-09 10:36:50|1088.6|1088|1089|1088.2|1089|1088.2|1088.6|1088|1214
1623235020000|2021-06-09 10:37:00|1089.2|1088.4|1089.6|1088.8|1089.6|1088.8|1089.2|1088.4|750
1623235030000|2021-06-09 10:37:10|1089.8|1089|1089.6|1088.8|1089.8|1089|1089.6|1088.8|0
1623235040000|2021-06-09 10:37:20|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|77
1623235050000|2021-06-09 10:37:30||1088.4||1088.4||1088.4||1088.4|0
1623235060000|2021-06-09 10:37:40|1089|1088.2|1088.8|1088|1089.2|1088.2|1088.8|1088|0
1623235080000|2021-06-09 10:38:00|1088.6|1088.2|1089.2|1088.4|1089.2|1088.6|1088.4|1088|6423
1623235100000|2021-06-09 10:38:20|1089.6|1088.6|1089.8|1089.2|1089.8|1089.2|1089.6|1088.6|2929
1623235120000|2021-06-09 10:38:40|1090||1089.8||1090||1089.8||0
1623235140000|2021-06-09 10:39:00||1089.4||1089.4||1089.6||1089.2|393
1623235160000|2021-06-09 10:39:20|1089.6|1089.2|1089.6|1089.2|1089.8|1089.2|1089.6|1089.2|243
1623235220000|2021-06-09 10:40:20|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|784
1623235230000|2021-06-09 10:40:30||1088.8||1088.8||1088.8||1088.8|46
1623235240000|2021-06-09 10:40:40|1089|1088.6|1089|1088.2|1089|1088.6|1089|1088.2|10
1623235270000|2021-06-09 10:41:10|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|1088.8|1088.4|0
1623235290000|2021-06-09 10:41:30|1088.6|1088.2|1088.4|1087.8|1088.6|1088.2|1088.4|1087.6|702
1623235300000|2021-06-09 10:41:40||1088||1088||1088||1088|0
1623235320000|2021-06-09 10:42:00|1088.6|1088.2|1089|1088.4|1089|1088.4|1088.6|1088.2|768
1623235330000|2021-06-09 10:42:10|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|360
1623235380000|2021-06-09 10:43:00|1089.6|1089|1089.6|1089|1089.6|1089|1089.6|1089|91
1623235420000|2021-06-09 10:43:40|1089.8|1089.2|1090|1089.4|1090|1089.4|1089.8|1089.2|0
1623235440000|2021-06-09 10:44:00|1089.8|1089.2|1090|1089.4|1090.6|1090|1089.6|1089.2|4875
1623235450000|2021-06-09 10:44:10|1089.8|1089.2|1089.6|1089|1089.8|1089.2|1089.6|1089|1349
1623235460000|2021-06-09 10:44:20|1089.8||1089.8||1089.8||1089.8||0
1623235470000|2021-06-09 10:44:30|1089.6||1089.6||1089.6||1089.6||30
1623235490000|2021-06-09 10:44:50|1089.8|1089.2|1088.6|1088|1090|1089.4|1088.6|1088|2353
1623235550000|2021-06-09 10:45:50|1088.8|1088.2|1089.6|1089|1089.6|1089|1088.8|1088.2|2404
1623235560000|2021-06-09 10:46:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|0
1623235570000|2021-06-09 10:46:10|1090|1089.4|1090.4|1089.8|1090.4|1089.8|1090|1089.4|723
1623235580000|2021-06-09 10:46:20|1090.6|1090|1090.6|1090|1090.6|1090|1090.6|1090|0
1623235590000|2021-06-09 10:46:30|1090.8|1090.2|1090.4|1089.6|1090.8|1090.2|1090.2|1089.6|2493
1623235600000|2021-06-09 10:46:40|1090.2||1090.2||1090.2||1090.2||0
1623235610000|2021-06-09 10:46:50|1090||1090||1090||1090||0
1623235620000|2021-06-09 10:47:00|1089.8|1089.2|1090|1089.2|1090|1089.4|1089.4|1089.2|755
1623235640000|2021-06-09 10:47:20|1088.8|1088.6|1090|1089.2|1090|1089.4|1088.8|1088.6|7191
1623235700000|2021-06-09 10:48:20|1090.2|1089.4|1090.2|1089.2|1090.2|1089.8|1090|1089.2|195
1623235730000|2021-06-09 10:48:50|1090||1090||1090||1090||3
1623235750000|2021-06-09 10:49:10|1090.2|1089.4|1090|1089.4|1090.2|1089.6|1090|1089.4|0
1623235760000|2021-06-09 10:49:20|1090.2|1089.2|1090.2|1089.6|1090.2|1089.8|1090.2|1089.2|1643
1623235820000|2021-06-09 10:50:20|1090.4|1090|1090.6|1090|1090.8|1090.4|1089|1088.8|35072
1623235830000|2021-06-09 10:50:30|1090.8|1090.2|1090.6|1090|1090.8|1090.4|1090.6|1089.8|2409
1623235840000|2021-06-09 10:50:40|1090.8|1090.2|1090.6|1090|1090.8|1090.2|1090.6|1090|0
1623235860000|2021-06-09 10:51:00|1090.8|1090.2|1090.8|1090|1090.8|1090.4|1090.6|1090|250
1623235870000|2021-06-09 10:51:10|1090.6|1090.2|1090.4|1090|1090.8|1090.2|1090.4|1090|0
1623235890000|2021-06-09 10:51:30|1090.6||1090.6||1090.6||1090.6||0
1623235900000|2021-06-09 10:51:40|1090.8|1090.2|1090.8|1090.2|1091.2|1090.6|1090.6|1090.2|4991
1623235910000|2021-06-09 10:51:50|1090.6|1090|1090.4|1089.8|1090.6|1090|1090.2|1089.8|1811
1623235920000|2021-06-09 10:52:00|1090.2|1089.6|1090|1089.4|1090.2|1089.6|1089.8|1089.4|1231
1623235930000|2021-06-09 10:52:10|1090.2|1089.6|1090.4|1089.6|1090.4|1089.6|1090.2|1089.6|1209
1623235940000|2021-06-09 10:52:20|1090.2|1089.4|1090.2|1089.4|1090.2|1089.4|1090|1089.4|0
1623235970000|2021-06-09 10:52:50|1090|1089.6|1090.4|1089.8|1090.4|1089.8|1090|1089.6|666
1623235990000|2021-06-09 10:53:10||1090||1090||1090||1090|0
1623236030000|2021-06-09 10:53:50|1090.2|1089.8|1090|1089.4|1090.2|1089.8|1090|1089.4|1190
1623236040000|2021-06-09 10:54:00|1090.2|1089.6|1090.2|1089.4|1090.2|1089.6|1090.2|1089.4|0
1623236060000|2021-06-09 10:54:20|1090||1090.2||1090.2||1090||0
1623236070000|2021-06-09 10:54:30|1090||1089.8||1090||1089.8||0
1623236080000|2021-06-09 10:54:40|1090||1090||1090||1090||0
1623236100000|2021-06-09 10:55:00|1089.8|1089.2|1089.8|1089.2|1089.8|1089.4|1089.2|1089|808
1623236110000|2021-06-09 10:55:10|1090||1090||1090||1090||0
1623236120000|2021-06-09 10:55:20|1090.2|1089.4|1091.2|1090.6|1091.2|1090.6|1090.2|1089.4|11079
1623236130000|2021-06-09 10:55:30|1091.4|1090.8|1091.4|1091|1091.4|1091|1091.4|1090.8|0
1623236140000|2021-06-09 10:55:40|1091|1090.8|1091.2|1090.6|1091.2|1090.8|1091|1090.6|13
1623236150000|2021-06-09 10:55:50|1091.4||1091.4||1091.4||1091.4||0
1623236160000|2021-06-09 10:56:00|1091.2||1091.2||1091.2||1091||0
1623236180000|2021-06-09 10:56:20|1091.4||1091.4||1091.4||1091.4||0
1623236190000|2021-06-09 10:56:30|1091.2|1090.8|1090.8|1090.4|1091.2|1090.8|1090.8|1090.4|0
1623236200000|2021-06-09 10:56:40|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|1090.6|1090.2|0
1623236210000|2021-06-09 10:56:50|1090.8|1090.4|1091.2|1090.4|1091.4|1090.8|1090.8|1090.4|2975
1623236240000|2021-06-09 10:57:20|1091|1090.2|1090.6|1090.2|1091|1090.2|1090.4|1090|1951
1623236250000|2021-06-09 10:57:30||1090||1090||1090||1090|0
1623236260000|2021-06-09 10:57:40|1090.4|1090.2|1090.6|1090.2|1090.6|1090.2|1089.6|1089.4|13354
1623236270000|2021-06-09 10:57:50|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|626
1623236290000|2021-06-09 10:58:10||1089.6||1089.6||1089.6||1089.6|0
1623236300000|2021-06-09 10:58:20|1090||1089.8||1090||1089.8||0
1623236320000|2021-06-09 10:58:40|1090|1089.8|1090.4|1089.8|1090.4|1089.8|1090|1089.8|4000
1623236330000|2021-06-09 10:58:50||1090||1090||1090||1090|0
1623236360000|2021-06-09 10:59:20|1090.2|1089.8|1089.8|1089.4|1090.4|1089.8|1089.8|1089.2|1330
1623236370000|2021-06-09 10:59:30|1090|1089.6|1090.2|1089.6|1090.2|1089.8|1089.8|1089.6|1310
1623236380000|2021-06-09 10:59:40|1090|1089.4|1090.2|1089.6|1090.2|1089.6|1089.8|1089.2|369
1623236400000|2021-06-09 11:00:00|1090.4|1089.4|1090.6|1089|1090.6|1089.6|1090.4|1089|0
1623236520000|2021-06-09 11:02:00|1089|1088.8|1091.2|1090.2|1091.2|1090.2|1089|1088.8|3310
1623236530000|2021-06-09 11:02:10|1091|1090|1089.8|1089.4|1091|1090|1089.6|1089.2|6879
1623236540000|2021-06-09 11:02:20|1090|1089.6|1090|1089.6|1090|1089.6|1090|1089.6|533
1623236550000|2021-06-09 11:02:30|1090.2|1089.8|1090.6|1090|1090.6|1090|1090.2|1089.8|529
1623236560000|2021-06-09 11:02:40|1090.4|1089.8|1090.4|1089.6|1090.4|1089.8|1090.4|1089.6|0
1623236580000|2021-06-09 11:03:00|1090.2|1089.4|1090|1089.6|1090.2|1089.6|1089.8|1089.2|104
1623236590000|2021-06-09 11:03:10|1089.8|1089.4|1089.6|1089|1089.8|1089.4|1089|1088.4|1409
1623236600000|2021-06-09 11:03:20|1089.4|1088.8|1089.4|1088.8|1089.4|1088.8|1089.2|1088.6|250
1623236640000|2021-06-09 11:04:00|1089.6|1089|1090|1089.2|1090|1089.4|1089.6|1089|754
1623236670000|2021-06-09 11:04:30|1089.8||1089.8||1089.8||1089.8||0
1623236680000|2021-06-09 11:04:40|1089.6||1089.6||1089.6||1089.6||0
1623236690000|2021-06-09 11:04:50|1089.4|1089|1089.2|1088.6|1089.4|1089|1089.2|1088.6|786
1623236700000|2021-06-09 11:05:00|1089.4|1088.8|1089.6|1089|1089.6|1089.2|1089.4|1088.8|900
1623236720000|2021-06-09 11:05:20||1088.8||1089||1089||1088.6|0
1623236740000|2021-06-09 11:05:40||1089.2||1089.2||1089.2||1089.2|0
1623236750000|2021-06-09 11:05:50|1089.8|1089.4|1090|1089.2|1090|1089.6|1089.8|1089.2|263
1623236780000|2021-06-09 11:06:20|1089.8||1090||1090||1089.8||0
1623236790000|2021-06-09 11:06:30|1090.2|1089.4|1090.2|1089.4|1090.2|1089.6|1090.2|1089.4|130
1623236800000|2021-06-09 11:06:40|1090||1090||1090||1090||0
1623236810000|2021-06-09 11:06:50|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623236830000|2021-06-09 11:07:10|1090|1089.4|1090|1089.4|1090|1089.4|1089.8|1089.4|0
1623236850000|2021-06-09 11:07:30||1089.2||1089.2||1089.2||1089.2|0
1623236860000|2021-06-09 11:07:40||1089.4||1089.4||1089.4||1089.4|0
1623236870000|2021-06-09 11:07:50||1089.6||1089.4||1089.6||1089.4|0
1623236890000|2021-06-09 11:08:10|1090.2|1089.6|1090|1089.4|1090.4|1089.8|1090|1089.4|1403
1623236940000|2021-06-09 11:09:00|1090.2|1089.6|1090.6|1090.2|1090.8|1090.2|1090.2|1089.6|1572
1623236950000|2021-06-09 11:09:10|1090.4|1090.4|1090.4|1090|1090.4|1090.4|1090.4|1090|1250
1623236960000|2021-06-09 11:09:20|1090|1089.8|1090.4|1089.8|1090.4|1089.8|1089.8|1089.6|3161
1623236970000|2021-06-09 11:09:30|1090.2||1090.2||1090.2||1090.2||0
1623236990000|2021-06-09 11:09:50|1090.4|1090|1090.2|1089.6|1090.6|1090.2|1090|1089.6|4377
1623237000000|2021-06-09 11:10:00|1090|1089.4|1090.6|1089.8|1090.6|1090|1090|1089.4|492
1623237010000|2021-06-09 11:10:10|1090.4|1089.6|1090.2|1089.6|1090.4|1089.6|1090.2|1089.6|0
1623237020000|2021-06-09 11:10:20|1090.4||1090.4||1090.4||1090.4||0
1623237030000|2021-06-09 11:10:30|1090.2|1089.8|1090.2|1089.6|1090.2|1089.8|1090.2|1089.6|0
1623237040000|2021-06-09 11:10:40|1090||1090.2||1090.2||1090||0
1623237050000|2021-06-09 11:10:50|1090.4|1089.8|1090.6|1089.8|1091|1090.2|1089.2|1089|16654
1623237060000|2021-06-09 11:11:00|1090.4|1089.6|1090.2|1089.6|1090.4|1089.6|1089.8|1089.6|1519
1623237090000|2021-06-09 11:11:30|1090|1089.4|1090|1089.6|1090.4|1090|1090|1089.4|3127
1623237100000|2021-06-09 11:11:40|1090.2|1089.8|1090.4|1089.8|1090.4|1089.8|1090.2|1089.8|1177
1623237110000|2021-06-09 11:11:50|1090.2|1089.6|1090.6|1090.2|1090.6|1090.2|1090.2|1089.6|0
1623237120000|2021-06-09 11:12:00|1090.4|1090|1090.2|1089.8|1090.4|1090|1090.2|1089.8|126
1623237130000|2021-06-09 11:12:10|1090|1089.6|1090.2|1089.6|1090.2|1089.6|1090|1089.6|1414
1623237160000|2021-06-09 11:12:40|1090.4|1089.8|1090.2|1089.6|1090.4|1089.8|1090.2|1089.6|0
1623237170000|2021-06-09 11:12:50||1089.8||1089.8||1089.8||1089.8|0
1623237180000|2021-06-09 11:13:00|1090.4||1090.4||1090.4||1090.4||0
1623237190000|2021-06-09 11:13:10|1090|1090|1090|1089.8|1090.4|1090|1090|1089.8|5900
1623237210000|2021-06-09 11:13:30|1090.2|1090|1090.6|1090|1090.8|1090|1090.2|1090|1208
1623237220000|2021-06-09 11:13:40|1090.4||1090.4||1090.6||1090.4||0
1623237240000|2021-06-09 11:14:00||1089.8||1089.8||1089.8||1089.8|0
1623237260000|2021-06-09 11:14:20|1090.2|1090|1090.6|1090|1090.6|1090|1090.2|1090|62
1623237300000|2021-06-09 11:15:00||1090.2||1090.2||1090.2||1090.2|0
1623237310000|2021-06-09 11:15:10||1090||1090||1090||1090|0
1623237360000|2021-06-09 11:16:00|1090.8|1090.2|1091.4|1090.8|1091.6|1091.2|1090.8|1090.2|2427
1623237370000|2021-06-09 11:16:10|1091.2|1090.6|1091.2|1090.8|1091.2|1090.8|1090.6|1090.2|1620
1623237380000|2021-06-09 11:16:20|1091.4||1091.4||1091.4||1091.4||0
1623237390000|2021-06-09 11:16:30|1091.6|1091|1091.6|1091|1091.6|1091|1091.6|1091|0
1623237400000|2021-06-09 11:16:40|1091.4|1090.8|1091|1090.4|1091.4|1090.8|1090.6|1090.2|1436
1623237410000|2021-06-09 11:16:50|1090.8|1090.6|1091|1090.4|1091.2|1090.8|1090.8|1090.4|2063
1623237420000|2021-06-09 11:17:00|1090.8||1091||1091||1090.8||0
1623237450000|2021-06-09 11:17:30|1090.8||1091||1091||1090.8||0
1623237460000|2021-06-09 11:17:40|1090.8|1090.6|1090.8|1090.4|1091|1090.6|1090.8|1090.4|196
1623237470000|2021-06-09 11:17:50|1091||1091||1091||1091||0
1623237480000|2021-06-09 11:18:00|1090.8|1090.2|1090.8|1090.2|1090.8|1090.2|1090.6|1090.2|23
1623237490000|2021-06-09 11:18:10|1091|1090.4|1090.8|1090.2|1091|1090.4|1090.8|1090.2|0
1623237520000|2021-06-09 11:18:40|1091|1090.4|1091|1090.4|1091|1090.4|1091|1090.4|0
1623237540000|2021-06-09 11:19:00|1090.8|1090.6|1091|1090.6|1091|1090.6|1090.8|1090.6|3
1623237550000|2021-06-09 11:19:10|1091.2|1090.8|1091|1090.6|1091.6|1091|1091|1090.6|1987
1623237580000|2021-06-09 11:19:40|1091.2|1090.8|1091.4|1090.8|1091.4|1091|1091.2|1090.8|1017
1623237610000|2021-06-09 11:20:10|1091.6|1091|1091.4|1091|1091.6|1091|1091.4|1091|0
1623237620000|2021-06-09 11:20:20|1091.6|1091.2|1091.6|1091.2|1091.6|1091.4|1091.6|1091|526
1623237630000|2021-06-09 11:20:30|1091.8|1091.4|1092|1091.6|1092|1091.6|1091.8|1091.4|653
1623237640000|2021-06-09 11:20:40|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|1091.8|1091.4|26
1623237660000|2021-06-09 11:21:00|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|113
1623237670000|2021-06-09 11:21:10|1091.6|1091.6|1091.8|1091.2|1091.8|1091.6|1091.6|1091.2|1519
1623237690000|2021-06-09 11:21:30|1092|1091.4|1091.8|1091.4|1092.6|1092.2|1091.8|1091.4|2600
1623237700000|2021-06-09 11:21:40||1091.6||1091.4||1091.6||1091.4|845
1623237710000|2021-06-09 11:21:50|1091.6|1091.6|1091.8|1091.4|1092|1091.6|1091.6|1091.4|534
1623237720000|2021-06-09 11:22:00||1091.6||1091.4||1091.6||1091.4|0
1623237730000|2021-06-09 11:22:10||1091.6||1091.6||1091.6||1091.6|0
1623237740000|2021-06-09 11:22:20|1091.6|1091.4|1092.2|1091.6|1092.2|1091.8|1091.6|1091.4|5058
1623237750000|2021-06-09 11:22:30|1092.4|1091.8|1091.6|1091|1092.4|1091.8|1091.2|1090.8|23800
1623237760000|2021-06-09 11:22:40|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|0
1623237790000|2021-06-09 11:23:10|1092.2|1091.6|1092.2|1091.8|1092.4|1092|1092|1091.6|2870
1623237800000|2021-06-09 11:23:20|1092|1091.6|1092.2|1091.6|1092.2|1091.8|1091.8|1091.6|5681
1623237820000|2021-06-09 11:23:40|1092||1092||1092||1092||0
1623237850000|2021-06-09 11:24:10|1092.2|1091.8|1092.2|1091.6|1092.4|1091.8|1092|1091.6|1492
1623237860000|2021-06-09 11:24:20||1091.8||1091.8||1091.8||1091.8|0
1623237880000|2021-06-09 11:24:40|1092|1091.6|1091.8|1091.4|1092|1091.6|1091.8|1091.4|2117
1623237910000|2021-06-09 11:25:10|1091.6|1091.2|1091.4|1091.2|1091.8|1091.2|1091.4|1091.2|1474
1623237940000|2021-06-09 11:25:40|1091.2|1091|1091|1090.8|1091.4|1091|1091|1090.8|145
1623237950000|2021-06-09 11:25:50|1090.8|1090.6|1091.2|1090.6|1091.2|1090.8|1090.8|1090.4|811
1623237960000|2021-06-09 11:26:00|1091||1091||1091||1091||0
1623237970000|2021-06-09 11:26:10||1090.8||1090.8||1090.8||1090.8|210
1623237980000|2021-06-09 11:26:20|1091.2|1091|1091.2|1090.8|1091.6|1091|1091.2|1090.8|145
1623237990000|2021-06-09 11:26:30|1091.4|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|0
1623238000000|2021-06-09 11:26:40|1091.6|1091|1091.4|1090.8|1091.6|1091|1091.4|1090.8|0
1623238020000|2021-06-09 11:27:00|1091.2|1090.6|1090.8|1090.4|1091.2|1090.6|1090.8|1090.4|0
1623238060000|2021-06-09 11:27:40|1090.6|1090.2|1089.8|1089.2|1090.6|1090.2|1089.6|1089.2|1047
1623238070000|2021-06-09 11:27:50|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|0
1623238080000|2021-06-09 11:28:00|1089.8|1089.2|1090.2|1089.4|1090.2|1089.6|1089.4|1089.2|342
1623238100000|2021-06-09 11:28:20|1090|1089.2|1089.8|1089.2|1090|1089.2|1089.8|1089.2|0
1623238120000|2021-06-09 11:28:40|1089.6|1089|1089.6|1089|1089.8|1089.2|1089.6|1089|925
1623238140000|2021-06-09 11:29:00||1089.2||1089||1089.2||1089|0
1623238150000|2021-06-09 11:29:10|1089.4|1088.8|1089.2|1088.8|1089.6|1089|1088.6|1088.4|11281
1623238160000|2021-06-09 11:29:20|1088.8|1088.6|1088.6|1087.8|1088.8|1088.6|1088.6|1087.8|3740
1623238170000|2021-06-09 11:29:30|1088.4|1087.6|1089|1088.4|1089.2|1088.6|1088.2|1087.6|3908
1623238180000|2021-06-09 11:29:40|1089.2|1088.6|1089|1088.4|1089.2|1088.6|1089|1088.4|0
1623238190000|2021-06-09 11:29:50|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|1089.2|1088.6|0
1623238200000|2021-06-09 11:30:00|1089|1088.4|1089|1088.4|1089|1088.4|1088.6|1088.4|0
1623238210000|2021-06-09 11:30:10|||||||||25
1623238260000|2021-06-09 11:31:00|1089.2|1088.6|1089.4|1088.8|1089.4|1088.8|1089|1088.4|1000
1623238270000|2021-06-09 11:31:10|1089.2|1088.6|1088.8|1088.4|1089.2|1088.6|1088.8|1088.4|703
1623238290000|2021-06-09 11:31:30|1088.6|1088.2|1089.2|1088.6|1089.2|1088.6|1088.4|1087.8|3160
1623238300000|2021-06-09 11:31:40||1088.4||1088.4||1088.4||1088.4|0
1623238320000|2021-06-09 11:32:00||1088.6||1088.6||1088.6||1088.6|0
1623238330000|2021-06-09 11:32:10||1088.8||1088.8||1088.8||1088.8|0
1623238340000|2021-06-09 11:32:20|1089|1088.6|1089.2|1088.6|1089.2|1088.6|1088.8|1088.6|1932
1623238350000|2021-06-09 11:32:30|1089||1089||1089||1089||0
1623238360000|2021-06-09 11:32:40|1088.8|1088.4|1089.6|1089|1089.6|1089|1088.8|1088.2|1000
1623238370000|2021-06-09 11:32:50|1089.8|1088.8|1089.8|1089|1089.8|1089|1089.8|1088.8|0
1623238400000|2021-06-09 11:33:20||1089.2||1089.2||1089.2||1089.2|10
1623238440000|2021-06-09 11:34:00|1089.6|1089|1089.4|1088.6|1089.6|1089|1089.4|1088.6|0
1623238470000|2021-06-09 11:34:30|1089.2|1088.4|1089.4|1088.6|1089.4|1088.6|1088.6|1088.2|1168
1623238490000|2021-06-09 11:34:50|1089.6|1088.8|1090|1089.6|1090|1089.6|1089.6|1088.8|277
1623238500000|2021-06-09 11:35:00|1090.2|1089.8|1089.8|1089.2|1090.4|1090|1089.8|1089.2|2056
1623238510000|2021-06-09 11:35:10|1089.6||1089.6||1089.6||1089.6||0
1623238520000|2021-06-09 11:35:20|1089.8|1089.4|1090.2|1089.6|1090.2|1089.6|1089.8|1089.4|1041
1623238530000|2021-06-09 11:35:30|1090.4|1089.8|1090.4|1089.8|1090.4|1090|1090.4|1089.8|146
1623238540000|2021-06-09 11:35:40|1090.2|1090|1090.4|1089.8|1090.4|1090|1090.2|1089.6|50
1623238550000|2021-06-09 11:35:50|1090.6|1090|1090.2|1089.8|1090.6|1090.2|1090.2|1089.8|518
1623238560000|2021-06-09 11:36:00|1090|1089.6|1090|1089.4|1090.2|1089.6|1089.8|1089.4|4002
1623238570000|2021-06-09 11:36:10|1090.2|1089.6|1090|1089.8|1090.4|1089.8|1090|1089.6|172
1623238580000|2021-06-09 11:36:20||1089.6||1089.6||1089.6||1089.6|0
1623238600000|2021-06-09 11:36:40||1089.8||1089.6||1089.8||1089.6|0
1623238610000|2021-06-09 11:36:50|1090.2|1089.8|1088.8|1088.2|1090.6|1089.8|1088.6|1088|31646
1623238650000|2021-06-09 11:37:30|1089|1088.4|1089.4|1088.8|1089.4|1088.8|1089|1088.4|1925
1623238680000|2021-06-09 11:38:00|1089.6|1089|1089.2|1088.8|1089.8|1089.2|1089.2|1088.8|1798
1623238690000|2021-06-09 11:38:10|1089.4|1089|1090|1089.2|1090|1089.6|1089.4|1089|966
1623238710000|2021-06-09 11:38:30|1090.2|1089.4|1090|1089.4|1090.2|1089.8|1090|1089.4|950
1623238720000|2021-06-09 11:38:40|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|1090.2|1089.6|0
1623238730000|2021-06-09 11:38:50|1090.4||1090.4||1090.4||1090.4||0
1623238800000|2021-06-09 11:40:00|1090.6|1089.8|1091.4|1090.8|1091.4|1090.8|1090.6|1089.8|2334
1623238810000|2021-06-09 11:40:10|1091.6|1091|1091.6|1091|1091.6|1091|1091.4|1091|0
1623238820000|2021-06-09 11:40:20|||||||||10
1623238830000|2021-06-09 11:40:30|1091.4|1090.8|1090.8|1090|1091.4|1090.8|1090.8|1090|2557
1623238840000|2021-06-09 11:40:40|1090.6|1089.8|1090.6|1089.8|1090.6|1089.8|1090.4|1089.8|0
1623238850000|2021-06-09 11:40:50|1090.8|1090|1091|1090.4|1091|1090.4|1090.8|1090|751
1623238860000|2021-06-09 11:41:00|1091.2|1090.6|1091.4|1090.6|1091.4|1090.6|1091.2|1090.6|0
1623238890000|2021-06-09 11:41:30|1091.6|1090.8|1091.6|1091|1091.6|1091|1091.6|1090.8|672
1623238940000|2021-06-09 11:42:20|1091.4|1091.2|1091.6|1091.4|1091.6|1091.4|1091.4|1091.2|533
1623238950000|2021-06-09 11:42:30|1091.8||1092||1092||1091.8||291
1623238960000|2021-06-09 11:42:40|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.6|1091.2|1322
1623238970000|2021-06-09 11:42:50|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|1091.8|1091.2|0
1623238980000|2021-06-09 11:43:00|1092|1091.4|1092|1091.4|1092|1091.6|1092|1091.4|53
1623239010000|2021-06-09 11:43:30|1092.2|1091.6|1092.4|1091.8|1093|1092.6|1092.2|1091.6|7934
1623239020000|2021-06-09 11:43:40|1092.8|1092|1092.8|1092.2|1092.8|1092.4|1092.8|1092|186
1623239030000|2021-06-09 11:43:50|1093|1092.4|1093.4|1092.8|1093.4|1092.8|1093|1092.4|7022
1623239040000|2021-06-09 11:44:00|1093.6|1093|1094|1093.4|1094|1093.4|1093.4|1093|4879
1623239050000|2021-06-09 11:44:10|1093.8|1093.6|1093.6|1093|1094|1093.6|1093.6|1093|222
1623239070000|2021-06-09 11:44:30||1093.2||1093||1093.2||1093|0
1623239090000|2021-06-09 11:44:50||1093.2||1093.2||1093.2||1093.2|0
1623239100000|2021-06-09 11:45:00|1093.8|1093.4|1094|1093.4|1094|1093.6|1093.8|1093.4|356
1623239110000|2021-06-09 11:45:10||1093.6||1093.4||1093.6||1093.4|377
1623239130000|2021-06-09 11:45:30||1093.6||1093.6||1093.6||1093.6|0
1623239140000|2021-06-09 11:45:40|1094.2|1093.8|1094.6|1093.8|1094.8|1093.8|1094.2|1093.8|2066
1623239170000|2021-06-09 11:46:10|1094|1094|1094.6|1094|1094.6|1094|1094|1093.8|2500
1623239180000|2021-06-09 11:46:20||1093.8||1093.8||1093.8||1093.8|0
1623239190000|2021-06-09 11:46:30|1094.8|1094|1094.8|1094|1094.8|1094|1094|1093.8|250
1623239200000|2021-06-09 11:46:40|1094.6|1094.2|1094.8|1094.2|1094.8|1094.2|1094.6|1094.2|0
1623239210000|2021-06-09 11:46:50|1095|1094.4|1094.4|1094.2|1095|1094.4|1094.2|1093.8|4680
1623239220000|2021-06-09 11:47:00|1094.2|1094|1094.2|1094|1094.2|1094|1094.2|1094|750
1623239230000|2021-06-09 11:47:10|1094|1093.8|1094|1093.8|1094|1093.8|1094|1093.8|2907
1623239240000|2021-06-09 11:47:20|1094.2|1094|1094.6|1094|1094.6|1094|1094.2|1094|1385
1623239250000|2021-06-09 11:47:30|1094.8||1094.8||1094.8||1094.8||0
1623239260000|2021-06-09 11:47:40|1094.6|1094.2|1094.8|1094|1094.8|1094.4|1094.6|1094|0
1623239270000|2021-06-09 11:47:50|1095|1094.2|1095|1094.4|1095|1094.4|1095|1094.2|265
1623239280000|2021-06-09 11:48:00||1094.2||1094.2||1094.2||1094.2|0
1623239290000|2021-06-09 11:48:10|1094.8|1093.8|1094.2|1093.6|1094.8|1094.2|1094.2|1093.6|7476
1623239300000|2021-06-09 11:48:20|1094.4||1094.4||1094.4||1094.4||0
1623239310000|2021-06-09 11:48:30||1093.8||1093.8||1093.8||1093.8|0
1623239320000|2021-06-09 11:48:40|1094.6|1094|1094.6|1094|1094.6|1094|1094.6|1094|0
1623239330000|2021-06-09 11:48:50|1094.4||1094.6||1094.6||1094.4||0
1623239340000|2021-06-09 11:49:00|1094.4||1094.6||1094.6||1094.4||0
1623239350000|2021-06-09 11:49:10|1094.8|1094.2|1095.4|1094.8|1095.4|1094.8|1094.8|1094.2|12860
1623239390000|2021-06-09 11:49:50|1095|1094.6|1094.8|1094.6|1095|1094.6|1094.6|1094.4|731
1623239400000|2021-06-09 11:50:00|1094.6|1094.4|1094.8|1094.2|1094.8|1094.4|1094.4|1094.2|1258
1623239410000|2021-06-09 11:50:10|1094.6||1094.6||1094.6||1094.6||0
1623239430000|2021-06-09 11:50:30|1094.8|1094.8|1095.6|1095|1095.6|1095|1094.8|1094.8|4808
1623239440000|2021-06-09 11:50:40|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|0
1623239450000|2021-06-09 11:50:50|1095.6|1095|1095.6|1095|1095.6|1095|1095.6|1095|0
1623239470000|2021-06-09 11:51:10|1095.8|1095.6|1095.8|1095|1096|1095.6|1095.4|1095|6527
1623239510000|2021-06-09 11:51:50||1095.2||1095.2||1095.2||1095.2|0
1623239520000|2021-06-09 11:52:00|1095.6|1095|1095.6|1095.2|1096|1095.6|1095.4|1095|4896
1623239530000|2021-06-09 11:52:10|1095.8|1095.4|1095.6|1095.2|1096|1095.4|1095.6|1095.2|1418
1623239540000|2021-06-09 11:52:20|1095.8||1095.8||1095.8||1095.8||0
1623239560000|2021-06-09 11:52:40|1095.6|1095|1095.6|1095|1095.6|1095|1095.4|1095|896
1623239570000|2021-06-09 11:52:50|1095.8|1095.2|1096|1095.2|1096|1095.2|1095.8|1095.2|0
1623239580000|2021-06-09 11:53:00||1095.4||1095.6||1095.6||1095.4|0
1623239590000|2021-06-09 11:53:10|1096.2|1095.8|1097|1096|1097|1096.6|1096|1095.6|4385
1623239600000|2021-06-09 11:53:20||1096.2||1096.4||1096.4||1096.2|0
1623239620000|2021-06-09 11:53:40||1096.6||1096.4||1096.6||1096.4|1177
1623239630000|2021-06-09 11:53:50||1096.2||1096.4||1096.4||1096.2|0
1623239650000|2021-06-09 11:54:10|1096.8||1096.8||1096.8||1096.8||0
1623239660000|2021-06-09 11:54:20|1097|1096.6|1097|1096.4|1097|1096.6|1097|1096.4|0
1623239700000|2021-06-09 11:55:00|1096.8|1096.2|1096.6|1096.2|1096.8|1096.2|1096.4|1096.2|899
1623239710000|2021-06-09 11:55:10|1096.4||1096.6||1096.6||1096.4||0
1623239720000|2021-06-09 11:55:20|1096.8|1096.4|1096.8|1096.4|1097|1096.4|1096.6|1096.2|1839
1623239730000|2021-06-09 11:55:30|1096.6||1096.8||1096.8||1096.6||90
1623239740000|2021-06-09 11:55:40|1096.6||1096.8||1096.8||1096.6||0
1623239780000|2021-06-09 11:56:20|1097|1096.2|1096.6|1096|1097|1096.4|1096.4|1096|5036
1623239790000|2021-06-09 11:56:30|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|1096.8|1096.2|0
1623239800000|2021-06-09 11:56:40|1096.6|1096|1096.2|1096|1096.6|1096|1096.2|1096|3500
1623239810000|2021-06-09 11:56:50|1096.4||1096.6||1096.6||1096.4||0
1623239830000|2021-06-09 11:57:10|1096.8|1096.2|1097.4|1096.6|1097.4|1097|1096.8|1096.2|3679
1623239850000|2021-06-09 11:57:30||1096.8||1096.8||1096.8||1096.8|0
1623239880000|2021-06-09 11:58:00|1097.6|1097|1097.6|1097.2|1097.6|1097.2|1097.6|1097|0
1623239890000|2021-06-09 11:58:10|1097.8|1097.4|1097.8|1097.2|1097.8|1097.4|1097.8|1097.2|1169
1623239900000|2021-06-09 11:58:20|1097.6||1097.6||1097.6||1097.6||1500
1623239910000|2021-06-09 11:58:30|1097.4|1097|1097.4|1097|1097.4|1097|1097.2|1097|1170
1623239920000|2021-06-09 11:58:40|1097.2||1097.2||1097.2||1097.2||0
1623239960000|2021-06-09 11:59:20|1097.4|1097.2|1097.4|1097|1097.6|1097.2|1097.2|1097|2609
1623239970000|2021-06-09 11:59:30|1097.2|1096.8|1096.2|1096|1097.2|1096.8|1096.2|1095.8|18488
1623239980000|2021-06-09 11:59:40|1096.4|1096.2|1097.4|1096.8|1097.4|1096.8|1096.4|1096.2|6156
1623239990000|2021-06-09 11:59:50|1097.6||1097.6||1097.6||1097.6||0
1623240000000|2021-06-09 12:00:00|1097.8|1097|1097.8|1097.6|1097.8|1097.6|1097.8|1097|0
1623240010000|2021-06-09 12:00:10|1098|1097.8|1097.8|1097.4|1098|1097.8|1097.8|1097.2|2007
1623240030000|2021-06-09 12:00:30|1098|1097.6|1098|1097.4|1098|1097.6|1098|1097.4|1793
1623240040000|2021-06-09 12:00:40|1098.2|1097.6|1098.4|1097.8|1098.6|1097.8|1098.2|1097.6|4062
1623240050000|2021-06-09 12:00:50|1098.6|1097.6|1098.4|1097.6|1098.6|1097.6|1097.8|1097.4|2615
1623240060000|2021-06-09 12:01:00|1098.6|1097.8|1098.6|1098|1098.6|1098|1098.6|1097.8|0
1623240070000|2021-06-09 12:01:10|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.6|1098.2|269
1623240080000|2021-06-09 12:01:20|1098|1097.8|1098.4|1097.6|1098.8|1098|1098|1097.6|4000
1623240100000|2021-06-09 12:01:40||1097.8||1097.8||1097.8||1097.8|800
1623240110000|2021-06-09 12:01:50|1098.6|1098|1098.8|1098.2|1098.8|1098.2|1098.6|1098|474
1623240130000|2021-06-09 12:02:10||1098||1098.2||1098.2||1098|0
1623240140000|2021-06-09 12:02:20|1099|1098.4|1099|1098.4|1099.4|1098.8|1099|1098.4|8438
1623240160000|2021-06-09 12:02:40|1099.2|1098.6|1099.2|1098.6|1099.4|1098.6|1099.2|1098.6|783
1623240170000|2021-06-09 12:02:50|1098.4|1098.2|1098.8|1098.4|1098.8|1098.4|1098.4|1098.2|9500
1623240180000|2021-06-09 12:03:00|1099||1099||1099||1099||0
1623240200000|2021-06-09 12:03:20|1098.8|1098.2|1098.4|1098|1098.8|1098.2|1098.2|1098|3435
1623240220000|2021-06-09 12:03:40|1098.2|1097.6|1098.4|1098|1098.4|1098|1098|1097.6|2024
1623240230000|2021-06-09 12:03:50||1097.8||1097.8||1097.8||1097.8|255
1623240240000|2021-06-09 12:04:00||1098||1098||1098||1098|0
1623240250000|2021-06-09 12:04:10|1098.6|1098.2|1099|1098.4|1099|1098.6|1098.6|1098.2|2098
1623240270000|2021-06-09 12:04:30|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|1098.8|1098.2|0
1623240290000|2021-06-09 12:04:50|1098.6|1098|1098|1097.6|1098.6|1098|1098|1097.6|3828
1623240300000|2021-06-09 12:05:00|1098.2||1098.2||1098.2||1098.2||0
1623240310000|2021-06-09 12:05:10|1098||1098.2||1098.2||1098||0
1623240340000|2021-06-09 12:05:40||1097.8||1097.8||1097.8||1097.8|0
1623240370000|2021-06-09 12:06:10|1098.4|1098|1099|1098.4|1099|1098.4|1098.4|1098|1319
1623240380000|2021-06-09 12:06:20|1099.4|1098.6|1099.4|1098.8|1099.4|1099|1099.4|1098.6|1000
1623240400000|2021-06-09 12:06:40|1099.2||1099.2||1099.2||1099.2||0
1623240410000|2021-06-09 12:06:50|1099.4|1099|1099.4|1099|1099.4|1099|1099.4|1099|0
1623240420000|2021-06-09 12:07:00|1099.6|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|1508
1623240440000|2021-06-09 12:07:20|1099.4|1099.4|1099.4|1099.2|1099.4|1099.4|1099.4|1099.2|2000
1623240450000|2021-06-09 12:07:30|1099.6||1099.6||1099.6||1099.6||0
1623240460000|2021-06-09 12:07:40|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|200
1623240470000|2021-06-09 12:07:50||1099.2||1099.4||1099.4||1099.2|0
1623240480000|2021-06-09 12:08:00|1100|1099.6|1100|1099.6|1100|1099.6|1099.8|1099.6|2922
1623240490000|2021-06-09 12:08:10|1100.2|1099.8|1099.6|1099.4|1100.8|1100|1099.6|1099|33546
1623240500000|2021-06-09 12:08:20|1099.2|1099|1100|1099.6|1100|1099.6|1099.2|1099|1739
1623240530000|2021-06-09 12:08:50|1100.2|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|844
1623240540000|2021-06-09 12:09:00|1100.2|1099.8|1099.8|1099.2|1100.2|1099.8|1099.8|1099.2|7227
1623240570000|2021-06-09 12:09:30|1099.6|1099|1099|1098.4|1099.6|1099|1098.8|1098.4|1735
1623240580000|2021-06-09 12:09:40|1099.2|1098.6|1099.4|1099|1099.4|1099|1099.2|1098.6|4112
1623240600000|2021-06-09 12:10:00|1099.6|1099.2|1100.2|1099.6|1100.2|1099.8|1099.6|1099.2|888
1623240620000|2021-06-09 12:10:20||1099.4||1099.4||1099.4||1099.4|0
1623240630000|2021-06-09 12:10:30|1100.4|1099.6|1100.4|1100|1100.4|1100|1100.4|1099.6|250
1623240640000|2021-06-09 12:10:40||1099.8||1100||1100||1099.8|0
1623240650000|2021-06-09 12:10:50|1100|1099.8|1100.4|1100|1100.4|1100|1100|1099.8|5184
1623240660000|2021-06-09 12:11:00|1100|1099.8|1100.6|1100.2|1100.8|1100.4|1100|1099.8|5499
1623240670000|2021-06-09 12:11:10|1100|1099.8|1100|1099.8|1100.6|1100|1100|1099.8|492
1623240690000|2021-06-09 12:11:30|1100.2|1100|1100.6|1100.2|1100.8|1100.2|1100.2|1100|3420
1623240700000|2021-06-09 12:11:40|1100.8||1100.6||1100.8||1100.6||0
1623240710000|2021-06-09 12:11:50|1100.8|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.2|535
1623240730000|2021-06-09 12:12:10|1101.2|1100.6|1100.2|1099.6|1101.6|1101|1099.4|1098.8|31575
1623240750000|2021-06-09 12:12:30|1100|1099.4|1100.8|1100|1100.8|1100|1100|1099.4|8020
1623240760000|2021-06-09 12:12:40|1101|1100.2|1101.2|1100.4|1101.2|1100.4|1101|1100.2|611
1623240770000|2021-06-09 12:12:50|1101.4|1100.6|1101.4|1100.8|1101.4|1100.8|1101.4|1100.6|0
1623240780000|2021-06-09 12:13:00|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|1900
1623240790000|2021-06-09 12:13:10|1102|1101.4|1102.2|1101.6|1102.2|1101.8|1102|1101.4|1753
1623240800000|2021-06-09 12:13:20|1102|1101.4|1101.8|1101.2|1102|1101.4|1101|1100.8|7046
1623240810000|2021-06-09 12:13:30|1102|1101.4|1102.2|1101.4|1102.2|1101.4|1102|1101.4|0
1623240820000|2021-06-09 12:13:40|1102.4||1102.2||1102.4||1102.2||0
1623240830000|2021-06-09 12:13:50|1102.4|1101.6|1102.4|1101.6|1102.4|1101.6|1102.4|1101.6|0
1623240840000|2021-06-09 12:14:00|1102.2|1101.4|1101.6|1101.4|1102.2|1101.4|1101.6|1101.4|1398
1623240850000|2021-06-09 12:14:10|1101.8||1101.8||1101.8||1101.6||4552
1623240870000|2021-06-09 12:14:30|1101.4|1101.2|1101.8|1101.4|1101.8|1101.4|1101.4|1100.8|6262
1623240880000|2021-06-09 12:14:40|1101.6|1101.2|1101.4|1100.8|1101.6|1101.2|1101.2|1100.8|5721
1623240890000|2021-06-09 12:14:50|1101.2|1100.6|1101|1100.4|1101.2|1100.6|1101|1100.4|265
1623240900000|2021-06-09 12:15:00|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.6|1100.4|1693
1623240930000|2021-06-09 12:15:30|1101|1100.6|1101.6|1100.8|1101.6|1100.8|1101|1100.6|2407
1623240940000|2021-06-09 12:15:40|1101.4|1101|1101.6|1101|1101.6|1101|1101.4|1101|100
1623240950000|2021-06-09 12:15:50|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1000
1623240960000|2021-06-09 12:16:00|1101.6|1101|1101.8|1101.2|1102.4|1102|1101.6|1101|5931
1623240980000|2021-06-09 12:16:20|1101.6||1101.6||1101.6||1101.6||0
1623241000000|2021-06-09 12:16:40|1101.4|1101|1101.4|1101|1101.4|1101|1101.2|1101|778
1623241010000|2021-06-09 12:16:50|1101.6||1101.6||1101.6||1101.6||18
1623241030000|2021-06-09 12:17:10|1101.4|1100.8|1101|1100.6|1101.4|1100.8|1101|1100.6|1232
1623241040000|2021-06-09 12:17:20|1101.2||1101.2||1101.2||1101||620
1623241060000|2021-06-09 12:17:40|1101|1100.4|1101|1100.4|1101|1100.4|1100.8|1100.4|1500
1623241080000|2021-06-09 12:18:00|1100.8|1100.2|1101|1100.4|1101.2|1100.4|1100.6|1100|1177
1623241090000|2021-06-09 12:18:10|1100.8||1100.8||1100.8||1100.8||0
1623241100000|2021-06-09 12:18:20|||||||||100
1623241130000|2021-06-09 12:18:50||1100.6||1100.4||1100.6||1100.4|500
1623241140000|2021-06-09 12:19:00|1100.6|1100.2|1100.6|1100.2|1100.6|1100.2|1100.4|1100.2|1094
1623241150000|2021-06-09 12:19:10|1100.4|1100|1100|1099.6|1100.4|1100|1100|1099.4|9381
1623241160000|2021-06-09 12:19:20|1100.2|1099.8|1100.2|1099.6|1100.4|1100|1100|1099.6|764
1623241170000|2021-06-09 12:19:30|1100||1100||1100||1100||0
1623241210000|2021-06-09 12:20:10|1100.2|1099.8|1100.8|1100.2|1100.8|1100.4|1100.2|1099.8|2871
1623241220000|2021-06-09 12:20:20|1100.6||1100.8||1100.8||1100.6||0
1623241240000|2021-06-09 12:20:40|1100.6|1100|1100.4|1099.8|1100.6|1100|1100|1099.6|8930
1623241250000|2021-06-09 12:20:50|1100.2|1099.6|1100.4|1099.6|1100.4|1099.6|1100.2|1099.6|0
1623241260000|2021-06-09 12:21:00|1100.6|1099.8|1100.8|1100.4|1100.8|1100.4|1100.6|1099.8|756
1623241270000|2021-06-09 12:21:10|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1101|1100.6|2307
1623241280000|2021-06-09 12:21:20|1101.4|1100.8|1101.4|1101|1101.6|1101.2|1101.4|1100.8|862
1623241290000|2021-06-09 12:21:30|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|1101.6|1101.2|0
1623241300000|2021-06-09 12:21:40|||||||||757
1623241310000|2021-06-09 12:21:50|1101.4|1101|1101.4|1101|1101.4|1101|1101.4|1101|203
1623241320000|2021-06-09 12:22:00|1101.6||1101.6||1101.6||1101.6||0
1623241340000|2021-06-09 12:22:20|1101.4|1101.2|1101.6|1101.2|1101.6|1101.2|1101.4|1101.2|1304
1623241360000|2021-06-09 12:22:40|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|678
1623241370000|2021-06-09 12:22:50|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1102|1101.4|0
1623241380000|2021-06-09 12:23:00|1102|1101.4|1102.2|1101.6|1102.2|1101.6|1101.6|1101.2|1596
1623241390000|2021-06-09 12:23:10|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|1220
1623241400000|2021-06-09 12:23:20|1102.2|1101.6|1102|1101.4|1102.2|1101.6|1101.6|1101.4|84
1623241410000|2021-06-09 12:23:30|1101.8|1100.8|1101.6|1101|1101.8|1101.4|1101.4|1100.8|10229
1623241420000|2021-06-09 12:23:40|1101.8|1101.2|1102.4|1101.8|1102.4|1101.8|1101.8|1101.2|1258
1623241430000|2021-06-09 12:23:50|1102.2|1101.6|1102.4|1101.8|1102.4|1101.8|1102.2|1101.6|757
1623241440000|2021-06-09 12:24:00|1102.2|1101.6|1102.2|1101.8|1102.2|1101.8|1102.2|1101.6|0
1623241450000|2021-06-09 12:24:10|1102.4||1102.4||1102.4||1102.4||1065
1623241460000|2021-06-09 12:24:20|1102||1102||1102||1102||0
1623241470000|2021-06-09 12:24:30|1102.2||1102.2||1102.4||1102.2||920
1623241480000|2021-06-09 12:24:40|1102.4|1102|1102.4|1102|1102.4|1102|1102.2|1101.8|180
1623241500000|2021-06-09 12:25:00|1101.6|1101.8|1101.6|1101|1102.2|1101.8|1101.2|1100.6|18495
1623241510000|2021-06-09 12:25:10|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|1101.4|1100.8|0
1623241520000|2021-06-09 12:25:20||1100.6||1100.8||1100.8||1100.6|0
1623241550000|2021-06-09 12:25:50|1101.2|1101.2|1102|1101.2|1102|1101.4|1101.2|1100.8|330
1623241560000|2021-06-09 12:26:00|1101.8|1101.4|1101.8|1101.4|1101.8|1101.6|1101.8|1101.4|1000
1623241570000|2021-06-09 12:26:10|1102|1101.6|1102.4|1101.8|1102.4|1101.8|1102|1101.6|473
1623241580000|2021-06-09 12:26:20|1102.2||1102.4||1102.4||1102.2||0
1623241600000|2021-06-09 12:26:40|1102.2|1101.6|1102|1101.6|1102.2|1101.6|1102|1101.6|1113
1623241620000|2021-06-09 12:27:00|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|2221
1623241640000|2021-06-09 12:27:20|1101.6|1101.4|1101.6|1101.2|1101.6|1101.4|1101.6|1101.2|0
1623241650000|2021-06-09 12:27:30|1101.8||1101.8||1101.8||1101.8||0
1623241680000|2021-06-09 12:28:00|1101.6||1101.6||1101.6||1101.6||0
1623241690000|2021-06-09 12:28:10|1101.8|1101.4|1101.8|1101.2|1101.8|1101.4|1101.8|1101.2|416
1623241710000|2021-06-09 12:28:30|1101.6||1101.8||1101.8||1101.6||0
1623241720000|2021-06-09 12:28:40|1102|1101.6|1100.8|1100.2|1102|1101.6|1100.6|1100.2|14416
1623241740000|2021-06-09 12:29:00|1100.6||1100.8||1100.8||1100.6||0
1623241750000|2021-06-09 12:29:10|1100.6||1100.6||1100.8||1100.6||0
1623241760000|2021-06-09 12:29:20|1100.8|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|0
1623241770000|2021-06-09 12:29:30|1100.6|1100.4|1100.8|1100.2|1100.8|1100.4|1100.6|1100.2|706
1623241780000|2021-06-09 12:29:40|1100.6|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|2536
1623241790000|2021-06-09 12:29:50|1100.4||1100.4||1100.4||1100.4||0
1623241800000|2021-06-09 12:30:00|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.6|1100|850
1623241820000|2021-06-09 12:30:20|1100.4|1099.8|1100.6|1100|1100.6|1100|1100.4|1099.8|900
1623241830000|2021-06-09 12:30:30||1100.2||1100.2||1100.2||1100.2|0
1623241840000|2021-06-09 12:30:40|1100.8|1100.4|1101.6|1101|1101.6|1101|1100.8|1100.4|4692
1623241850000|2021-06-09 12:30:50|1101.4||1101.4||1101.4||1101.4||650
1623241860000|2021-06-09 12:31:00|1101.6||1101.6||1101.6||1101.6||0
1623241880000|2021-06-09 12:31:20|1101.4||1101.6||1101.6||1101.2||0
1623241900000|2021-06-09 12:31:40|1101.4|1100.8|1100.8|1100.4|1101.4|1100.8|1100.8|1100.4|3714
1623241920000|2021-06-09 12:32:00|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1101|1100.6|1152
1623241930000|2021-06-09 12:32:10|1101.6|1101|1101.8|1101.2|1101.8|1101.2|1101.6|1101|200
1623241940000|2021-06-09 12:32:20|1102|1101.4|1102|1101.4|1102|1101.4|1102|1101.4|0
1623241950000|2021-06-09 12:32:30|1101.8|1101.6|1102|1101.4|1102|1101.6|1101.8|1101.4|1600
1623241960000|2021-06-09 12:32:40|1101.8|1101.6|1102.2|1101.6|1102.6|1102|1101.8|1101.4|4680
1623241970000|2021-06-09 12:32:50|1102.4|1102|1101.6|1101.2|1102.4|1102|1101.6|1101.2|4627
1623241980000|2021-06-09 12:33:00|1101.8|1101.4|1102|1101.4|1102.2|1101.4|1101.8|1101.2|250
1623241990000|2021-06-09 12:33:10|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|1101.8|1101.2|195
1623242000000|2021-06-09 12:33:20|1101|1100.8|1101|1100.8|1101|1100.8|1101|1100.8|7857
1623242030000|2021-06-09 12:33:50|1101.2|1101|1101.6|1101|1101.6|1101|1101.2|1100.8|4466
1623242040000|2021-06-09 12:34:00||1100.8||1100.8||1100.8||1100.8|50
1623242060000|2021-06-09 12:34:20|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1623242070000|2021-06-09 12:34:30|1101.2||1101.2||1101.2||1101||0
1623242090000|2021-06-09 12:34:50|1101.4||1101.4||1101.4||1101.4||0
1623242100000|2021-06-09 12:35:00|1101.2|1101|1100.2|1099.6|1101.2|1101|1100.2|1099.4|6292
1623242130000|2021-06-09 12:35:30|1100|1099.8|1100|1099.4|1100|1099.8|1100|1099.4|275
1623242170000|2021-06-09 12:36:10|1100.2|1099.6|1100.8|1100.2|1100.8|1100.4|1100.2|1099.6|550
1623242210000|2021-06-09 12:36:50|1101|1100.4|1101|1100.6|1101|1100.6|1101|1100.4|681
1623242220000|2021-06-09 12:37:00|1101.2|1100.8|1101.6|1101|1101.6|1101|1101.2|1100.8|200
1623242230000|2021-06-09 12:37:10|1101.8|1101.2|1102|1101.4|1102.4|1101.8|1101.8|1101.2|3328
1623242240000|2021-06-09 12:37:20|1102.2|1101.6|1102.4|1101.8|1102.8|1102|1102.2|1101.6|410
1623242250000|2021-06-09 12:37:30|1102.6|1102|1102|1101.4|1102.8|1102.2|1101.8|1101.2|5086
1623242260000|2021-06-09 12:37:40||1101.2||1101.2||1101.2||1101.2|0
1623242280000|2021-06-09 12:38:00|1101.8|1101|1101.6|1101|1101.8|1101|1101.4|1101|2158
1623242290000|2021-06-09 12:38:10||1100.8||1100.8||1100.8||1100.8|0
1623242300000|2021-06-09 12:38:20|1101.4|1101|1101.4|1100.8|1101.4|1101|1101.4|1100.8|0
1623242310000|2021-06-09 12:38:30|1100.6|1100.4|1100.8|1100.4|1101|1100.6|1100.6|1100.4|13250
1623242320000|2021-06-09 12:38:40|1100.4|1100.2|1101|1100.4|1101|1100.4|1100.4|1100.2|1189
1623242330000|2021-06-09 12:38:50|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1623242340000|2021-06-09 12:39:00||1101||1101||1101||1101|0
1623242350000|2021-06-09 12:39:10|1101|1100.8|1101.4|1100.8|1101.4|1100.8|1101|1100.8|4066
1623242360000|2021-06-09 12:39:20|1101.2|1101|1100.8|1100.4|1101.2|1101|1100.6|1100.4|2436
1623242410000|2021-06-09 12:40:10|1100.4|1100.2|1100.4|1100|1100.4|1100.2|1100|1099.8|6055
1623242420000|2021-06-09 12:40:20|1100.2|1099.6|1100.4|1100|1100.4|1100|1100|1099.6|346
1623242430000|2021-06-09 12:40:30|1100.2|1099.8|1100.2|1099.6|1100.2|1099.8|1100.2|1099.6|935
1623242440000|2021-06-09 12:40:40||1100||1099.6||1100||1099.6|13300
1623242460000|2021-06-09 12:41:00|1100|1099.2|1099.4|1099|1100|1099.4|1099.2|1098.6|6476
1623242470000|2021-06-09 12:41:10|1099.8|1099.6|1099.8|1099.2|1100|1099.6|1099.8|1099|4000
1623242480000|2021-06-09 12:41:20|1100|1099.4|1099.8|1099.2|1100|1099.6|1099.8|1099.2|3016
1623242490000|2021-06-09 12:41:30||1099.4||1099.4||1099.4||1099.4|0
1623242500000|2021-06-09 12:41:40|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1098.8|8808
1623242510000|2021-06-09 12:41:50|1099.4|1099|1098.8|1098.4|1099.4|1099|1098.8|1098.4|200
1623242520000|2021-06-09 12:42:00|1098.6|1098.2|1099|1098.4|1099|1098.4|1098.6|1098.2|5800
1623242530000|2021-06-09 12:42:10|1099.2||1099.2||1099.2||1099.2||0
1623242540000|2021-06-09 12:42:20|1098.2|1098|1098|1097.6|1098.2|1098|1097.8|1097.2|14216
1623242550000|2021-06-09 12:42:30||1097.4||1097.4||1097.4||1097.4|0
1623242560000|2021-06-09 12:42:40|1097.8|1097.2|1097.6|1097|1097.8|1097.4|1097.6|1097|300
1623242570000|2021-06-09 12:42:50||1097.2||1097.2||1097.2||1097.2|50
1623242580000|2021-06-09 12:43:00|1097.4|1097|1097.4|1097|1097.4|1097|1097.4|1096.8|382
1623242590000|2021-06-09 12:43:10|1097.6|1096.8|1097.4|1096.8|1097.6|1097|1097.4|1096.8|650
1623242600000|2021-06-09 12:43:20|1097.2|1096.6|1097.2|1096.6|1097.2|1096.6|1097.2|1096.2|0
1623242610000|2021-06-09 12:43:30||1096.4||1096.4||1096.4||1096.4|0
1623242640000|2021-06-09 12:44:00|1096|1095.8|1096.8|1096.2|1097|1096.6|1096|1095.8|6991
1623242650000|2021-06-09 12:44:10|1096.6|1096.4|1097.4|1096.8|1097.6|1096.8|1096.6|1096.4|2000
1623242660000|2021-06-09 12:44:20|1097.6|1096.6|1097.4|1096.8|1097.6|1096.8|1097.4|1096.6|0
1623242680000|2021-06-09 12:44:40|1097.6||1097.4||1097.6||1097.4||0
1623242690000|2021-06-09 12:44:50|1097.2|1096.6|1097|1096.6|1097.2|1096.6|1097|1096.6|259
1623242700000|2021-06-09 12:45:00|1096.8|1096.4|1097|1096.4|1097|1096.6|1096.6|1096.4|771
1623242720000|2021-06-09 12:45:20|1096.8|1096.2|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|747
1623242730000|2021-06-09 12:45:30||1095.8||1095.8||1095.8||1095.8|0
1623242740000|2021-06-09 12:45:40|1096.8|1096|1097|1096.4|1097|1096.4|1096.8|1096|531
1623242760000|2021-06-09 12:46:00|1097.2|1096.6|1098|1097.4|1098|1097.4|1097.2|1096.6|10075
1623242790000|2021-06-09 12:46:30|1097.8|1097.6|1098.2|1097.8|1098.2|1097.8|1097.8|1097.6|3998
1623242810000|2021-06-09 12:46:50|1098.4|1098|1098.6|1098.2|1098.8|1098.2|1098.4|1098|2327
1623242820000|2021-06-09 12:47:00|||||||||763
1623242870000|2021-06-09 12:47:50|1098.4|1098|1098|1097.6|1098.4|1098|1097.8|1097.2|6767
1623242890000|2021-06-09 12:48:10|1097.8||1098||1098||1097.8||0
1623242910000|2021-06-09 12:48:30||1097.8||1097.6||1097.8||1097.6|0
1623242980000|2021-06-09 12:49:40|1098.2|1097.8|1098.2|1097.6|1098.2|1097.8|1098.2|1097.6|2120
1623242990000|2021-06-09 12:49:50|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|1098.4|1097.8|0
1623243040000|2021-06-09 12:50:40|1098.6|1098|1099|1098.4|1099.2|1098.6|1098.6|1098|2845
1623243050000|2021-06-09 12:50:50|1099.2|1098.6|1099.2|1098.8|1099.2|1098.8|1099|1098.6|3900
1623243060000|2021-06-09 12:51:00|1099.4|1099|1099.4|1098.8|1099.6|1099|1099.4|1098.8|846
1623243080000|2021-06-09 12:51:20||1099||1099||1099||1099|0
1623243100000|2021-06-09 12:51:40|1099.6|1099.2|1099.8|1099.4|1099.8|1099.4|1099.6|1099|500
1623243110000|2021-06-09 12:51:50|1099.6|1099.2|1099.6|1099.2|1099.6|1099.4|1099.2|1099|1833
1623243120000|2021-06-09 12:52:00|1099.8|1099.4|1099.8|1099.2|1099.8|1099.4|1099.8|1099.2|2435
1623243130000|2021-06-09 12:52:10|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|1099.6|1099.4|0
1623243140000|2021-06-09 12:52:20|1099.4|1099.2|1099.6|1099.2|1099.6|1099.2|1099.4|1099.2|1227
1623243150000|2021-06-09 12:52:30|1099.4|1099|1099.6|1099.2|1099.8|1099.4|1099.2|1099|1620
1623243200000|2021-06-09 12:53:20|1099.4|1099|1099.8|1099.2|1099.8|1099.2|1099.4|1099|391
1623243210000|2021-06-09 12:53:30|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1623243220000|2021-06-09 12:53:40|1099.8|1099.2|1099.8|1099.4|1099.8|1099.4|1099.8|1099.2|0
1623243230000|2021-06-09 12:53:50|1100|1099.6|1100.4|1099.8|1100.4|1100.2|1100|1099.6|8678
1623243240000|2021-06-09 12:54:00|1100.2|1100|1100.4|1099.8|1100.4|1100|1100.2|1099.8|935
1623243260000|2021-06-09 12:54:20|1100|1100|1099.8|1099.4|1100|1100|1099.6|1099.4|6455
1623243270000|2021-06-09 12:54:30|1100|1099.6|1100|1099.4|1100|1099.6|1100|1099.4|1045
1623243280000|2021-06-09 12:54:40|1100.2|1099.6|1100.4|1099.8|1100.4|1099.8|1100.2|1099.6|0
1623243300000|2021-06-09 12:55:00|1100.2|1100|1100.2|1099.8|1100.4|1100|1100|1099.8|1400
1623243310000|2021-06-09 12:55:10|1100.4||1100.4||1100.4||1100.4||221
1623243330000|2021-06-09 12:55:30|1100.2|1100|1100.4|1099.8|1100.4|1100|1100|1099.8|3248
1623243340000|2021-06-09 12:55:40|1100.6|1100|1100.6|1100|1100.8|1100.2|1100.6|1100|18858
1623243350000|2021-06-09 12:55:50|1100.4|1099.8|1100|1099.4|1100.4|1099.8|1099.2|1099|15137
1623243360000|2021-06-09 12:56:00|1099.6|1099.6|1100.4|1099.8|1100.4|1099.8|1099.6|1099.4|550
1623243370000|2021-06-09 12:56:10|1100.6|1100|1101|1100.4|1101|1100.4|1100.6|1100|5601
1623243400000|2021-06-09 12:56:40||1100.6||1100.6||1100.6||1100.6|0
1623243410000|2021-06-09 12:56:50|1100.8|1100.4|1100.6|1100|1101|1100.6|1100.4|1100|2999
1623243420000|2021-06-09 12:57:00|1100.4|1100.2|1100.2|1099.8|1100.4|1100.2|1100|1099.8|1028
1623243430000|2021-06-09 12:57:10|1100.4|1100|1101|1100.6|1101|1100.6|1100.4|1100|12404
1623243440000|2021-06-09 12:57:20|1101.2|1100.8|1100.8|1100.4|1101.2|1100.8|1100.6|1100.4|9927
1623243450000|2021-06-09 12:57:30|1101|1100.6|1101.2|1100.6|1101.2|1100.6|1100.8|1100.6|123
1623243460000|2021-06-09 12:57:40|1100.6|1100.4|1100.6|1100.2|1100.6|1100.4|1100.4|1100.2|5822
1623243470000|2021-06-09 12:57:50|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|1100.4|1099.8|2215
1623243490000|2021-06-09 12:58:10||1100||1100||1100||1100|400
1623243500000|2021-06-09 12:58:20|1100.6|1100.2|1101.2|1100.6|1101.2|1100.6|1100.6|1100|1840
1623243510000|2021-06-09 12:58:30|1101|1100.4|1100.6|1100.4|1101|1100.4|1100.6|1100.4|0
1623243520000|2021-06-09 12:58:40|1101|1100.6|1101.4|1100.8|1101.4|1100.8|1101|1100.4|50
1623243530000|2021-06-09 12:58:50|1100.6|1100.4|1100.4|1100|1100.6|1100.4|1100.2|1100|6594
1623243540000|2021-06-09 12:59:00|1100.6||1100.6||1100.6||1100.6||0
1623243570000|2021-06-09 12:59:30|1100.4||1100.4||1100.4||1100.4||0
1623243590000|2021-06-09 12:59:50|1100.2|1099.8|1099.8|1099.2|1100.2|1099.8|1099.6|1099|2291
1623243600000|2021-06-09 13:00:00|1099.6|1099|1099.8|1099|1099.8|1099|1099.6|1098.8|0
1623243610000|2021-06-09 13:00:10|1100|1099.4|1100|1099.4|1100|1099.4|1100|1099.4|0
1623243620000|2021-06-09 13:00:20|1099.8||1099.6||1099.8||1099.6||0
1623243660000|2021-06-09 13:01:00|1099.4|1099|1099.6|1099.2|1099.6|1099.2|1099.2|1098.4|788
1623243690000|2021-06-09 13:01:30|1099.4|1099.4|1099.2|1098.6|1099.8|1099.4|1099.2|1098.6|5668
1623243720000|2021-06-09 13:02:00||1098.8||1098.8||1099||1098.8|830
1623243730000|2021-06-09 13:02:10||1099||1098.8||1099||1098.8|819
1623243740000|2021-06-09 13:02:20|1099|1099|1099.6|1098.8|1099.6|1099|1099|1098.8|3652
1623243770000|2021-06-09 13:02:50||1099||1099||1099||1099|0
1623243780000|2021-06-09 13:03:00|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1623243790000|2021-06-09 13:03:10|1099.6|1099.4|1099.6|1099|1099.6|1099.4|1099.6|1099|0
1623243800000|2021-06-09 13:03:20|1099.4|1098.8|1099.2|1098.6|1099.6|1099|1098.6|1098.4|8375
1623243820000|2021-06-09 13:03:40|1099.4|1098.8|1100|1099.4|1100|1099.6|1099.4|1098.8|3072
1623243830000|2021-06-09 13:03:50|1099.8|1099.6|1099.4|1099|1099.8|1099.6|1099.2|1099|2251
1623243840000|2021-06-09 13:04:00|1099.2|1098.8|1099.4|1098.8|1099.4|1098.8|1099.2|1098.6|558
1623243850000|2021-06-09 13:04:10|1099.2||1099.4||1099.4||1099.2||0
1623243860000|2021-06-09 13:04:20|1099.6|1099|1099.6|1099|1099.6|1099|1099.6|1099|0
1623243880000|2021-06-09 13:04:40|1099.4|1098.8|1100|1099.4|1100|1099.4|1099.4|1098.8|58
1623243890000|2021-06-09 13:04:50|1099.8||1099.8||1099.8||1099.8||0
1623243900000|2021-06-09 13:05:00|1100||1100||1100||1100||0
1623243920000|2021-06-09 13:05:20|1099.8||1099.8||1099.8||1099.6||60
1623243930000|2021-06-09 13:05:30|1100||1100||1100||1100||0
1623243940000|2021-06-09 13:05:40|1099.8||1100||1100||1099.8||0
1623243970000|2021-06-09 13:06:10|1099.8||1099.8||1099.8||1099.8||0
1623243980000|2021-06-09 13:06:20||1099.6||1099.6||1099.6||1099.6|6270
1623243990000|2021-06-09 13:06:30|||||||||4150
1623244000000|2021-06-09 13:06:40|1100|1099.8|1101.2|1100.6|1101.2|1100.6|1100|1099.8|3275
1623244010000|2021-06-09 13:06:50|1101|1100.8|1100.6|1100.2|1101.2|1100.8|1100.6|1100.2|6412
1623244020000|2021-06-09 13:07:00|1100.8||1100.8||1100.8||1100.8||0
1623244030000|2021-06-09 13:07:10|1100.6|1100|1100.2|1099.8|1100.6|1100|1100.2|1099.8|1004
1623244040000|2021-06-09 13:07:20|1099.8|1099.6|1100.2|1099.8|1100.2|1099.8|1099.8|1099.6|1000
1623244050000|2021-06-09 13:07:30|1100.4|1100|1100.4|1099.8|1100.4|1100|1100.4|1099.8|2504
1623244070000|2021-06-09 13:07:50|||||||||757
1623244100000|2021-06-09 13:08:20|1100.6|1100|1101|1100.6|1101|1100.6|1100.6|1100|5973
1623244110000|2021-06-09 13:08:30|1100.8|1100.4|1100.4|1099.8|1101|1100.4|1100.4|1099.8|1805
1623244140000|2021-06-09 13:09:00|1100.6|1100|1100.8|1100.2|1100.8|1100.2|1100.6|1100|635
1623244160000|2021-06-09 13:09:20|1101|1100.4|1101|1100.4|1101|1100.4|1101|1100.4|0
1623244170000|2021-06-09 13:09:30|1100.8|1100.2|1100.8|1100.2|1101|1100.4|1100.4|1100|3650
1623244200000|2021-06-09 13:10:00|1101|1100.4|1100.8|1100.2|1101|1100.4|1100.8|1100.2|1212
1623244210000|2021-06-09 13:10:10|1101|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|0
1623244220000|2021-06-09 13:10:20|1101|1100.6|1101.4|1100.8|1101.4|1101|1101|1100.6|7552
1623244230000|2021-06-09 13:10:30|1100.8|1100.6|1100.8|1100.4|1100.8|1100.6|1100.8|1100.4|1754
1623244240000|2021-06-09 13:10:40|1101||1101||1101||1101||0
1623244260000|2021-06-09 13:11:00|1100.8||1100.8||1101||1100.8||0
1623244270000|2021-06-09 13:11:10|1101||1100.8||1101||1100.8||0
1623244280000|2021-06-09 13:11:20|1101|1100.6|1101|1100.4|1101|1100.6|1101|1100.4|0
1623244290000|2021-06-09 13:11:30|1100.8|1100.6|1101|1100.6|1101.2|1100.8|1100.8|1100.6|2588
1623244300000|2021-06-09 13:11:40|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|1100.8|1100.4|0
1623244310000|2021-06-09 13:11:50|1101||1101||1101||1101||0
1623244330000|2021-06-09 13:12:10|1100.8||1100.8||1100.8||1100.8||0
1623244340000|2021-06-09 13:12:20|1101||1101||1101||1101||0
1623244350000|2021-06-09 13:12:30||1100.6||1100.6||1100.6||1100.6|0
1623244360000|2021-06-09 13:12:40|1100.8|1100.4|1100.8|1100.4|1101|1100.4|1100.8|1100.4|750
1623244380000|2021-06-09 13:13:00|1100.4|1100.2|1100.8|1100.2|1100.8|1100.4|1100.4|1100.2|2500
1623244420000|2021-06-09 13:13:40||1100.4||1100.4||1100.4||1100.4|0
1623244450000|2021-06-09 13:14:10||1100.2||1100.2||1100.2||1100.2|0
1623244460000|2021-06-09 13:14:20|1100.6|1100|1099.8|1099.2|1100.6|1100|1099.8|1099.2|3048
1623244470000|2021-06-09 13:14:30|1099.6||1099.6||1099.6||1099.6||2100
1623244490000|2021-06-09 13:14:50|1099.4|1099|1099.2|1098.6|1099.6|1099|1099.2|1098.6|192
1623244510000|2021-06-09 13:15:10|1099|1098.4|1099|1098.8|1099|1098.8|1099|1098.4|0
1623244530000|2021-06-09 13:15:30|1099.2|1099|1099.6|1099|1099.6|1099.2|1099.2|1098.8|1194
1623244540000|2021-06-09 13:15:40|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|1099.8|1099.2|0
1623244560000|2021-06-09 13:16:00|1099.6|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|0
1623244580000|2021-06-09 13:16:20|1100||1100||1100||1100||0
1623244600000|2021-06-09 13:16:40||1099.6||1099.6||1099.6||1099.6|0
1623244630000|2021-06-09 13:17:10|||||||||100
1623244670000|2021-06-09 13:17:50|1099.8|1099.4|1099.8|1099.4|1099.8|1099.4|1099.6|1099.4|2364
1623244680000|2021-06-09 13:18:00|1100||1100||1100||1100||0
1623244690000|2021-06-09 13:18:10|1099.8|1099.2|1099.4|1099|1099.8|1099.2|1099.4|1099|2405
1623244700000|2021-06-09 13:18:20||1098.8||1098.8||1098.8||1098.8|0
1623244710000|2021-06-09 13:18:30|1099.2|1099|1099|1098.2|1099.2|1099|1098.8|1098.2|4900
1623244750000|2021-06-09 13:19:10|1098.8|1098|1098.4|1097.8|1098.8|1098|1098.4|1097.8|1498
1623244760000|2021-06-09 13:19:20|1098.2|1097.6|1098.4|1098|1098.4|1098|1098.2|1097.6|250
1623244780000|2021-06-09 13:19:40|1098|1097.8|1098.6|1097.8|1098.6|1098|1098|1097.6|1814
1623244790000|2021-06-09 13:19:50|1098.8||1098.8||1098.8||1098.8||0
1623244800000|2021-06-09 13:20:00|1099|1098|1099|1098.2|1099|1098.2|1099|1098|0
1623244810000|2021-06-09 13:20:10|1098.8||1098.8||1098.8||1098.8||0
1623244820000|2021-06-09 13:20:20|1099|1098.4|1099.4|1098.6|1099.6|1099|1099|1098.4|369
1623244840000|2021-06-09 13:20:40|1099.6|1098.8|1100|1099.4|1100|1099.4|1099.4|1098.8|5105
1623244850000|2021-06-09 13:20:50||1099.6||1099.6||1099.6||1099.6|0
1623244860000|2021-06-09 13:21:00|1100.2|1099.8|1100.2|1099.6|1100.4|1100|1100|1099.6|2698
1623244880000|2021-06-09 13:21:20|1100.4|1099.8|1101|1100.4|1101|1100.6|1100.2|1099.6|1723
1623244890000|2021-06-09 13:21:30|1101.2|1100.6|1101.4|1100.8|1101.4|1100.8|1101.2|1100.6|0
1623244900000|2021-06-09 13:21:40|1101.2|1101|1102|1101.4|1102|1101.8|1101.2|1101|5924
1623244920000|2021-06-09 13:22:00|1101.2|1101|1101.8|1101|1101.8|1101.2|1101.2|1101|10000
1623244940000|2021-06-09 13:22:20|1101|1100.8|1100.6|1100|1101|1100.8|1100.6|1100|14279
1623244950000|2021-06-09 13:22:30|1100.8|1100.2|1100.8|1100.2|1100.8|1100.4|1100.8|1100.2|319
1623244970000|2021-06-09 13:22:50|||||||||70
1623245000000|2021-06-09 13:23:20|1100.6|1100|1100.2|1099.4|1100.6|1100|1100.2|1099.4|940
1623245010000|2021-06-09 13:23:30|1100|1099.2|1100.2|1099.6|1100.2|1099.6|1099.8|1099|612
1623245020000|2021-06-09 13:23:40||1099.4||1099.6||1099.6||1099.4|0
1623245040000|2021-06-09 13:24:00|1100.4|1099.8|1100.4|1099.8|1100.4|1100.2|1100.4|1099.8|617
1623245060000|2021-06-09 13:24:20|1100.6|1100|1100.6|1100.2|1100.8|1100.2|1100.6|1100|5534
1623245070000|2021-06-09 13:24:30|1100.2|1100|1100.2|1099.6|1100.2|1100|1100|1099.6|791
1623245080000|2021-06-09 13:24:40|1100|1099.4|1099.4|1098.8|1100|1099.4|1099|1098.6|9951
1623245090000|2021-06-09 13:24:50||1098.6||1098.6||1098.6||1098.6|0
1623245100000|2021-06-09 13:25:00||1098.8||1099||1099||1098.8|0
1623245110000|2021-06-09 13:25:10|1099.6|1099.2|1099.8|1099.2|1100|1099.2|1099.6|1099.2|333
1623245120000|2021-06-09 13:25:20|1099.6|1099|1099.4|1098.6|1099.6|1099|1099.2|1098.6|2560
1623245160000|2021-06-09 13:26:00|1099.2|1098.4|1099|1098.2|1099.2|1098.4|1099|1098.2|0
1623245170000|2021-06-09 13:26:10||1098.4||1098.4||1098.4||1098.4|0
1623245180000|2021-06-09 13:26:20||1098.2||1098.2||1098.2||1098.2|0
1623245200000|2021-06-09 13:26:40|1098.8|1098|1098|1097.4|1098.8|1098|1098|1097.2|1745
1623245220000|2021-06-09 13:27:00||1097.6||1097.6||1097.8||1097.6|20
1623245250000|2021-06-09 13:27:30|1097.8||1097.8||1097.8||1097.8||0
1623245260000|2021-06-09 13:27:40|1097.6|1097.2|1096.2|1095.6|1097.6|1097.2|1096|1095.4|4952
1623245290000|2021-06-09 13:28:10|1096|1095.8|1095.6|1095.2|1096|1095.8|1095.6|1095|525
1623245300000|2021-06-09 13:28:20|1095.8|1095.4|1096|1095.4|1096.2|1095.6|1095.8|1095.4|2963
1623245320000|2021-06-09 13:28:40|1095.8|1095.2|1095.6|1094.8|1095.8|1095.2|1094.4|1094|19902
1623245330000|2021-06-09 13:28:50|1095.8|1095|1096.2|1095.2|1096.2|1095.6|1095.6|1095|3289
1623245340000|2021-06-09 13:29:00|1096|1095|1095.8|1095.2|1096|1095.4|1095.2|1095|2500
1623245350000|2021-06-09 13:29:10|1096|1095.4|1096|1095.2|1096.2|1095.4|1095.8|1095.2|534
1623245370000|2021-06-09 13:29:30|1095.8||1095.8||1095.8||1095.8||0
1623245380000|2021-06-09 13:29:40|1095.6|1095.4|1096.2|1095.8|1096.2|1095.8|1095.6|1095.4|2089
1623245390000|2021-06-09 13:29:50|1096.4||1096.6||1096.6||1096.4||0
1623245400000|2021-06-09 13:30:00||1096||1096||1096.2||1096|19
1623245410000|2021-06-09 13:30:10|1096.4|1095.8|1096|1095.4|1096.4|1095.8|1095.8|1095.4|1162
1623245420000|2021-06-09 13:30:20|1095.8|1095.8|1094|1093|1096|1095.8|1093.2|1092|6338
1623245430000|2021-06-09 13:30:30|1094.2|1093.2|1095.4|1094.6|1095.4|1094.6|1094.2|1093.2|2171
1623245440000|2021-06-09 13:30:40||1094.4||1094.4||1094.4||1094.4|571
1623245450000|2021-06-09 13:30:50|1095.2|1094.2|1094.6|1093.6|1095.2|1094.2|1094.6|1093.6|1957
1623245490000|2021-06-09 13:31:30|1094.4|1093.4|1093.8|1093|1094.4|1093.4|1093.4|1093|8082
1623245500000|2021-06-09 13:31:40|1093.4|1093.2|1093.8|1093|1093.8|1093.2|1093.4|1093|398
1623245510000|2021-06-09 13:31:50|1093.6|1093.2|1093.6|1093|1093.6|1093.2|1093.6|1093|305
1623245520000|2021-06-09 13:32:00|1093.8||1093.8||1093.8||1093.8||0
1623245530000|2021-06-09 13:32:10|1093.6|1092.6|1093.4|1092.6|1093.6|1092.6|1093.4|1092.6|1035
1623245540000|2021-06-09 13:32:20|1093.8|1092.8|1093.8|1092.8|1093.8|1093|1093.8|1092.8|578
1623245570000|2021-06-09 13:32:50|1094|1093|1093.8|1093|1094.2|1093.4|1093.8|1093|0
1623245580000|2021-06-09 13:33:00|1094|1093.2|1094.2|1093.4|1094.2|1093.4|1094|1093.2|250
1623245590000|2021-06-09 13:33:10|1094.4|1093.6|1094.8|1094.2|1094.8|1094.2|1094.4|1093.6|346
1623245600000|2021-06-09 13:33:20|1095|1094|1096|1095.8|1096.8|1095.8|1095|1094|6280
1623245610000|2021-06-09 13:33:30||1095.6||1095.4||1095.6||1095.4|60
1623245620000|2021-06-09 13:33:40|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|1096.2|1095.6|0
1623245640000|2021-06-09 13:34:00|1096|1095.2|1096.2|1095.4|1096.2|1095.4|1095.8|1095.2|3800
1623245650000|2021-06-09 13:34:10|1096.4|1095.6|1097.2|1096.2|1097.4|1096.2|1096.4|1095.6|2843
1623245660000|2021-06-09 13:34:20|1097|1096.4|1096.8|1096.2|1097|1096.4|1096.4|1096|707
1623245680000|2021-06-09 13:34:40|1097||1097.2||1097.2||1097||0
1623245690000|2021-06-09 13:34:50|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|1097.4|1096.4|0
1623245700000|2021-06-09 13:35:00|1097.6||1097.4||1097.6||1097.4||0
1623245710000|2021-06-09 13:35:10|1097.2||1097||1097.2||1097||0
1623245720000|2021-06-09 13:35:20|1096.8|1096.2|1097|1096.4|1097|1096.6|1096.8|1096.2|1815
1623245730000|2021-06-09 13:35:30|1097.2|1096.6|1096.8|1096.2|1097.8|1097|1096.8|1096.2|1832
1623245740000|2021-06-09 13:35:40|1096.6|1096.4|1096.8|1096.2|1096.8|1096.4|1096.6|1096.2|1677
1623245750000|2021-06-09 13:35:50|1097|1096.4|1097.8|1097.2|1098|1097.2|1097|1096.4|496
1623245760000|2021-06-09 13:36:00|1098|1097.4|1098|1097.4|1098.2|1097.4|1098|1097.4|0
1623245770000|2021-06-09 13:36:10|||||||||195
1623245790000|2021-06-09 13:36:30|1098.2||1098.2||1098.2||1098.2||0
1623245800000|2021-06-09 13:36:40|1098|1097.2|1097.4|1096.8|1098|1097.2|1097.2|1096.8|1840
1623245820000|2021-06-09 13:37:00|1097.6|1097|1097.8|1097.2|1097.8|1097.2|1097.6|1097|369
1623245830000|2021-06-09 13:37:10|1097.6||1097.8||1097.8||1097.6||89
1623245850000|2021-06-09 13:37:30|1098|1097.4|1098|1097.2|1098|1097.4|1097.8|1097|0
1623245870000|2021-06-09 13:37:50|1098.2|1097.4|1098.2|1097.6|1098.4|1097.6|1098.2|1097.4|1430
1623245880000|2021-06-09 13:38:00|1098.4|1097.8|1098|1097.4|1098.6|1097.8|1098|1097.4|567
1623245910000|2021-06-09 13:38:30|1097.8|1097.2|1097.8|1097.2|1098|1097.2|1097.4|1096.8|3676
1623245920000|2021-06-09 13:38:40|1098|1097.4|1098.6|1098|1098.8|1098|1098|1097.4|1220
1623245930000|2021-06-09 13:38:50|1098.8||1098.8||1098.8||1098.8||0
1623245940000|2021-06-09 13:39:00|1099|1097.8|1098.8|1097.8|1099|1097.8|1098.8|1097.8|0
1623245950000|2021-06-09 13:39:10|1098.6|1097.6|1097.8|1097|1098.6|1098|1097.6|1097|4036
1623245960000|2021-06-09 13:39:20|1097.6|1097.2|1097.2|1096.4|1097.8|1097.2|1097.2|1096.4|355
1623245970000|2021-06-09 13:39:30|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|1097.4|1096.6|0
1623245980000|2021-06-09 13:39:40|1097.2|1096.4|1097.4|1096.8|1097.4|1096.8|1097|1096.4|0
1623245990000|2021-06-09 13:39:50||1096.6||1096.6||1096.8||1096.6|0
1623246000000|2021-06-09 13:40:00|1097.2|1096.4|1095.8|1095.2|1097.2|1096.4|1095.8|1095|2693
1623246010000|2021-06-09 13:40:10|1096|1095.4|1095.8|1095|1096|1095.4|1095.8|1095|0
1623246020000|2021-06-09 13:40:20|1095.6|1094.8|1095.2|1094.6|1095.6|1094.8|1095.2|1094.6|0
1623246030000|2021-06-09 13:40:30|1095|1094.4|1094.4|1093.8|1095.2|1094.4|1094|1093.6|12255
1623246050000|2021-06-09 13:40:50|1094.6|1094|1095.2|1094.4|1095.2|1094.6|1094.6|1094|803
1623246060000|2021-06-09 13:41:00|1095|1094.6|1095.4|1094.8|1095.4|1094.8|1095|1094.6|0
1623246070000|2021-06-09 13:41:10|1095.2|1094.2|1095|1094.2|1095.4|1094.4|1094.4|1094.2|2222
1623246080000|2021-06-09 13:41:20|1094.8|1094|1094.4|1093.8|1094.8|1094.2|1094.4|1093.8|50
1623246090000|2021-06-09 13:41:30|1094.6|1093.6|1094.4|1093.4|1094.6|1093.6|1094.4|1093.4|0
1623246100000|2021-06-09 13:41:40|1094.2|1093.6|1094.2|1093.4|1094.2|1093.6|1094|1093.4|748
1623246110000|2021-06-09 13:41:50|1094|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.4|2252
1623246120000|2021-06-09 13:42:00|1093.8|1093.6|1093.4|1092.8|1093.8|1093.6|1093.4|1092.8|1738
1623246130000|2021-06-09 13:42:10|1093.2|1093|1093.6|1092.8|1093.6|1093|1093.2|1092.6|2096
1623246150000|2021-06-09 13:42:30|1093.8||1093.8||1093.8||1093.8||0
1623246160000|2021-06-09 13:42:40|1094|1093|1095.2|1094.4|1095.4|1094.4|1094|1093|3971
1623246170000|2021-06-09 13:42:50|1095.4||1095.4||1095.4||1095.4||0
1623246180000|2021-06-09 13:43:00|1095.6|1094.6|1096.4|1095.4|1096.4|1095.4|1095.6|1094.6|1406
1623246190000|2021-06-09 13:43:10||1095.6||1095.6||1095.6||1095.6|220
1623246200000|2021-06-09 13:43:20|1096.6|1095.8|1097|1096.2|1097.2|1096.2|1096.6|1095.8|218
1623246210000|2021-06-09 13:43:30|1097.2||1097.2||1097.2||1097.2||0
1623246220000|2021-06-09 13:43:40|1097|1096|1096.8|1095.8|1097|1096|1096.8|1095.8|0
1623246230000|2021-06-09 13:43:50|1096.6|1095.6|1096|1095.2|1096.6|1095.8|1096|1095.2|2110
1623246240000|2021-06-09 13:44:00|1096.2||1096.2||1096.2||1096.2||0
1623246250000|2021-06-09 13:44:10|1096.4||1096.2||1096.4||1096.2||39
1623246270000|2021-06-09 13:44:30|1096.4|1095.4|1096.4|1095.6|1096.4|1095.6|1096.4|1095.4|0
1623246280000|2021-06-09 13:44:40|1096.6|1095.8|1096.6|1095.6|1096.8|1096.2|1096.6|1095.6|1450
1623246300000|2021-06-09 13:45:00|1096.8|1095.8|1097.4|1096.4|1097.4|1096.4|1096.8|1095.8|0
1623246310000|2021-06-09 13:45:10|1097.6|1096.6|1097.8|1096.8|1097.8|1096.8|1097.6|1096.6|0
1623246330000|2021-06-09 13:45:30|1097.6|1096.6|1097.2|1096.6|1097.6|1096.6|1097.2|1096.6|1925
1623246340000|2021-06-09 13:45:40|1097|1096.2|1096.8|1096|1097|1096.4|1096.8|1096|3
1623246360000|2021-06-09 13:46:00|1096.6|1096.2|1096.6|1096.2|1096.6|1096.2|1096.6|1096|0
1623246370000|2021-06-09 13:46:10|1096.8||1096.8||1096.8||1096.6||129
1623246380000|2021-06-09 13:46:20|1097|1096.8|1097.2|1096.4|1097.4|1096.8|1097|1096.2|493
1623246390000|2021-06-09 13:46:30||1096.6||1096.6||1096.6||1096.6|0
1623246400000|2021-06-09 13:46:40|1097.4|1096.8|1097.6|1097|1097.6|1097|1097.4|1096.8|1232
1623246430000|2021-06-09 13:47:10|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.2|1096.8|791
1623246440000|2021-06-09 13:47:20|1097||1097||1097||1097||0
1623246450000|2021-06-09 13:47:30|1096.8|1096.6|1097.4|1096.8|1097.6|1097|1096.8|1096.4|5293
1623246460000|2021-06-09 13:47:40|1097.2|1096.6|1096.8|1096.6|1097.2|1096.6|1096.8|1096.6|108
1623246470000|2021-06-09 13:47:50|1097|1096.8|1097.2|1096.6|1097.2|1096.8|1097|1096.6|0
1623246480000|2021-06-09 13:48:00|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|1097.4|1096.8|0
1623246490000|2021-06-09 13:48:10|1097.2|1097|1097.2|1096.8|1097.2|1097|1097.2|1096.8|250
1623246500000|2021-06-09 13:48:20|1097.4||1097.4||1097.4||1097.4||0
1623246530000|2021-06-09 13:48:50|1097.2|1096.6|1097|1096.4|1097.2|1096.6|1097|1096.4|1305
1623246540000|2021-06-09 13:49:00|1096.8|1096.2|1096|1095.6|1096.8|1096.2|1095.8|1095.2|1326
1623246550000|2021-06-09 13:49:10|1095.8|1095.2|1095.4|1094.6|1095.8|1095.2|1095.2|1094.4|932
1623246560000|2021-06-09 13:49:20|1095.6|1094.8|1095.8|1094.8|1095.8|1094.8|1095.6|1094.8|0
1623246580000|2021-06-09 13:49:40|1096|1095.2|1095.2|1094.6|1096|1095.4|1095.2|1094.6|1550
1623246590000|2021-06-09 13:49:50|1095|1094.4|1094.6|1094|1095|1094.4|1094.6|1094|0
1623246600000|2021-06-09 13:50:00|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|1094.4|1093.8|0
1623246610000|2021-06-09 13:50:10|1094.2|1093.4|1093.6|1093|1094.2|1093.6|1093.6|1093|769
1623246620000|2021-06-09 13:50:20|1093.4|1092.8|1093.2|1092.4|1093.4|1092.8|1093.2|1092.2|0
1623246640000|2021-06-09 13:50:40|1093.4|1092.6|1094.4|1093.6|1094.4|1093.6|1093.4|1092.6|570
1623246650000|2021-06-09 13:50:50|1094.2||1094.2||1094.2||1094.2||174
1623246660000|2021-06-09 13:51:00|1094|1093.4|1094|1093.4|1094|1093.4|1094|1093.2|0
1623246670000|2021-06-09 13:51:10|1094.2|1093.6|1094.2|1093.4|1094.2|1093.6|1094.2|1093.4|0
1623246680000|2021-06-09 13:51:20|1094|1093.2|1093.4|1092.6|1094|1093.2|1093.4|1092.6|669
1623246690000|2021-06-09 13:51:30|1093.6|1092.8|1094.2|1093.6|1094.2|1093.6|1093.6|1092.8|284
1623246700000|2021-06-09 13:51:40|1094.4|1093.8|1094.8|1094|1094.8|1094|1094.4|1093.8|1097
1623246710000|2021-06-09 13:51:50||1093.8||1093.8||1093.8||1093.8|0
1623246720000|2021-06-09 13:52:00|1094.6|1093.6|1094.4|1093.6|1094.6|1093.6|1094.4|1093.6|0
1623246730000|2021-06-09 13:52:10|1094.2|1093.8|1094|1093.2|1094.2|1093.8|1094|1093.2|1584
1623246760000|2021-06-09 13:52:40||1093.4||1093.2||1093.4||1093.2|0
1623246770000|2021-06-09 13:52:50|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|1094.2|1093.4|0
1623246800000|2021-06-09 13:53:20|1094.4|1093.6|1094.4|1093.8|1094.4|1093.8|1094.4|1093.6|0
1623246810000|2021-06-09 13:53:30||1094||1094||1094||1094|0
1623246820000|2021-06-09 13:53:40|1094.6|1094.2|1094.8|1094|1094.8|1094.2|1094.6|1094|0
1623246830000|2021-06-09 13:53:50|1094.6|1094.2|1094.6|1094.2|1094.8|1094.2|1094.6|1094.2|0
1623246840000|2021-06-09 13:54:00|1094.4|1094|1093.2|1092.2|1094.4|1094|1093.2|1092.2|2995
1623246870000|2021-06-09 13:54:30|1093|1092.4|1092.8|1091.8|1093|1092.6|1092.8|1091.6|416
1623246880000|2021-06-09 13:54:40|1092.6|1091.4|1092|1091.4|1092.6|1091.6|1091.6|1091.4|265
1623246890000|2021-06-09 13:54:50|1091.8||1091.8||1091.8||1091.8||0
1623246900000|2021-06-09 13:55:00|1092|1091.6|1092.4|1091.6|1092.4|1091.6|1092|1091.4|1624
1623246910000|2021-06-09 13:55:10|1092.6|1091.8|1091.4|1090.6|1092.6|1091.8|1091.4|1090.6|1127
1623246920000|2021-06-09 13:55:20|1091.2|1091|1091.4|1090.4|1091.4|1091|1091.2|1090.2|881
1623246930000|2021-06-09 13:55:30||1090.6||1090.8||1090.8||1090.6|0
1623246940000|2021-06-09 13:55:40|1091.6|1090.6|1091.6|1091|1091.6|1091|1091.6|1090.6|0
1623246950000|2021-06-09 13:55:50|1091.8|1091.2|1092.2|1091.4|1092.4|1091.6|1091.8|1091.2|0
1623246970000|2021-06-09 13:56:10|1092.4|1091.6|1091.8|1091.4|1092.4|1091.6|1091.8|1091.2|1323
1623246980000|2021-06-09 13:56:20|1091.6|1091.2|1091.2|1090.6|1091.6|1091.2|1091.2|1090.4|6229
1623246990000|2021-06-09 13:56:30|1091|1090.4|1091|1090.2|1091|1090.4|1090.8|1090|1000
1623247000000|2021-06-09 13:56:40|1090.8|1090.4|1091|1090.4|1091|1090.4|1090.8|1090.4|439
1623247010000|2021-06-09 13:56:50|1090.8|1090.2|1091.2|1090.4|1091.2|1090.6|1090.8|1090.2|1341
1623247020000|2021-06-09 13:57:00|1091|1090.6|1091|1090.6|1091.2|1090.8|1091|1090.6|750
1623247030000|2021-06-09 13:57:10|1090.8|1090.4|1091.8|1091.2|1091.8|1091.2|1090.8|1090.4|3858
1623247040000|2021-06-09 13:57:20|1090.6|1090.4|1091.2|1090.4|1091.6|1090.6|1090.6|1090|20122
1623247070000|2021-06-09 13:57:50|1091.4|1090.6|1091.8|1091.2|1092|1091.4|1091.4|1090.6|20796
1623247080000|2021-06-09 13:58:00|1091.6||1091.6||1091.6||1091.6||0
1623247090000|2021-06-09 13:58:10|1091.4|1091|1091.4|1091|1091.6|1091|1091.4|1091|1119
1623247100000|2021-06-09 13:58:20|1091.2|1090.8|1091|1090.6|1091.2|1090.8|1091|1090.6|748
1623247110000|2021-06-09 13:58:30|1091.2|1090.8|1091.4|1090.8|1091.4|1090.8|1091.2|1090.8|890
1623247120000|2021-06-09 13:58:40|1091.2|1090.6|1091.2|1090.4|1091.2|1090.6|1091.2|1090.4|0
1623247130000|2021-06-09 13:58:50|1091.4|1090.6|1091.4|1090.8|1091.4|1090.8|1091.4|1090.6|0
1623247140000|2021-06-09 13:59:00|1091.2|1090.6|1091.4|1090.8|1091.4|1090.8|1091.2|1090.4|0
1623247150000|2021-06-09 13:59:10||1090.6||1090.6||1090.6||1090.6|0
1623247170000|2021-06-09 13:59:30|1091.2||1091.2||1091.2||1091.2||0
1623247180000|2021-06-09 13:59:40|1091.4||1091.2||1091.4||1091.2||0
1623247210000|2021-06-09 14:00:10|1091|1090.2|1090.4|1089.4|1091|1090.2|1089|1088.8|24495
1623247230000|2021-06-09 14:00:30|1090.6|1089.6|1090.8|1089.8|1091.2|1090.6|1090.6|1089.6|1391
1623247240000|2021-06-09 14:00:40|1091|1090.2|1091|1090.2|1091|1090.2|1091|1090.2|0
1623247260000|2021-06-09 14:01:00|1090.8|1090.4|1090.8|1090.2|1090.8|1090.4|1090.8|1090.2|0
1623247270000|2021-06-09 14:01:10|1091|1090.4|1091|1090.4|1091|1090.6|1091|1090.4|0
1623247290000|2021-06-09 14:01:30|1090.8|1090.2|1090|1089|1090.8|1090.2|1090|1089|2078
1623247300000|2021-06-09 14:01:40|1089.8|1088.8|1089.4|1088.6|1089.8|1088.8|1089.4|1088.6|0
1623247320000|2021-06-09 14:02:00|1089.2|1088.2|1089|1088.2|1089.2|1088.4|1088.4|1088|1000
1623247330000|2021-06-09 14:02:10|1088.8||1088.8||1088.8||1088.8||0
1623247340000|2021-06-09 14:02:20|1089|1088.4|1089.2|1088.6|1089.2|1088.6|1089|1088.4|440
1623247350000|2021-06-09 14:02:30|1089|1088.4|1089.6|1089|1089.8|1089|1089|1088.2|2351
1623247360000|2021-06-09 14:02:40|1089.8|1089.6|1089|1088.4|1089.8|1089.6|1088.8|1088.4|2949
1623247370000|2021-06-09 14:02:50|1088.8||1088.8||1088.8||1088.8||120
1623247410000|2021-06-09 14:03:30|1089|1088.6|1090|1089.4|1090|1089.4|1089|1088.6|1223
1623247430000|2021-06-09 14:03:50|1089.8|1089.2|1089.8|1089.4|1089.8|1089.4|1089.6|1089.2|1361
1623247440000|2021-06-09 14:04:00|1090|1089.6|1090|1089.6|1090|1089.8|1090|1089.4|693
1623247450000|2021-06-09 14:04:10|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|1089.8|1089.2|111
1623247510000|2021-06-09 14:05:10|1090|1089.4|1090|1089.4|1090|1089.4|1090|1089.4|291
1623247520000|2021-06-09 14:05:20|1090.2|1089.6|1090.6|1090|1090.6|1090|1090.2|1089.4|0
1623247530000|2021-06-09 14:05:30|1090.8|1090.2|1091|1090.6|1091|1090.6|1090.8|1090.2|989
1623247540000|2021-06-09 14:05:40|1091.2|1090.8|1091.6|1091|1091.6|1091|1091.2|1090.6|257
1623247550000|2021-06-09 14:05:50|1091.8|1091.2|1092|1091.4|1092|1091.4|1091.8|1091.2|544
1623247570000|2021-06-09 14:06:10|1092.4|1091.6|1093.6|1093|1093.6|1093|1092|1091.6|14553
1623247580000|2021-06-09 14:06:20|1093.4|1092.8|1093.8|1093|1093.8|1093|1093.2|1092.6|872
1623247590000|2021-06-09 14:06:30|1093.6||1093.6||1093.6||1093.6||0
1623247600000|2021-06-09 14:06:40|1093.4|1092.8|1093.6|1092.8|1093.6|1093|1093.2|1092.6|2941
1623247610000|2021-06-09 14:06:50||1093||1093||1093||1092.8|771
1623247640000|2021-06-09 14:07:20|1093.8|1093.2|1093.8|1093.4|1094.4|1093.8|1093.8|1093|2069
1623247650000|2021-06-09 14:07:30|1093.6|1093.2|1094.2|1093.6|1094.2|1093.6|1093.4|1092.6|8193
1623247660000|2021-06-09 14:07:40|1094|1093.4|1093.4|1093|1094|1093.6|1093.4|1093|1139
1623247670000|2021-06-09 14:07:50|1093.2|1092.8|1093.6|1093.2|1093.6|1093.2|1093.2|1092.4|1700
1623247680000|2021-06-09 14:08:00|1093.8|1093.4|1095|1094.4|1095|1094.4|1093.8|1093.4|1904
1623247690000|2021-06-09 14:08:10|1094.8|1094.2|1094.6|1094|1094.8|1094.2|1094.6|1093.8|699
1623247700000|2021-06-09 14:08:20|1094.4|1093.8|1094.4|1093.8|1094.6|1093.8|1094.2|1093.8|1000
1623247710000|2021-06-09 14:08:30|1094.6|1094|1094.8|1094.2|1094.8|1094.2|1094.6|1094|0
1623247720000|2021-06-09 14:08:40|1095|1094.4|1095.2|1094.6|1095.4|1094.8|1095|1094.4|723
1623247730000|2021-06-09 14:08:50|1095.4||1095.2||1095.4||1095.2||1100
1623247740000|2021-06-09 14:09:00|1095.4|1094.8|1095.4|1094.8|1095.4|1094.8|1095.2|1094.8|9
1623247750000|2021-06-09 14:09:10|1095.2|1094.6|1094.6|1094.2|1095.2|1094.6|1094.6|1094.2|1175
1623247760000|2021-06-09 14:09:20|1094.8|1094.4|1095|1094.4|1095|1094.4|1094.8|1094.2|0
1623247770000|2021-06-09 14:09:30||1094.2||1094.4||1094.4||1094.2|0
1623247780000|2021-06-09 14:09:40|1095.2|1094.6|1095.8|1095|1095.8|1095|1095.2|1094.6|48
1623247790000|2021-06-09 14:09:50|1096||1095.8||1096||1095.8||0
1623247800000|2021-06-09 14:10:00|1095.6||1095.6||1095.6||1095.6||168
1623247810000|2021-06-09 14:10:10|1095.2|1094.8|1095.2|1094.6|1095.2|1094.8|1095|1094.4|2651
1623247820000|2021-06-09 14:10:20|1095.4|1094.8|1095|1094.8|1095.4|1094.8|1095|1094.8|167
1623247830000|2021-06-09 14:10:30|||||||||375
1623247840000|2021-06-09 14:10:40|1094.8|1094.6|1094.4|1094|1094.8|1094.6|1094.2|1093.8|20433
1623247850000|2021-06-09 14:10:50|1094.6|1093.8|1094.2|1093.8|1094.6|1093.8|1094|1093.4|2699
1623247860000|2021-06-09 14:11:00|1094|1093.6|1094|1093.4|1094.2|1093.6|1093.8|1093.4|252
1623247890000|2021-06-09 14:11:30|1093.8|1093.6|1093.8|1093.4|1093.8|1093.6|1093.8|1093.4|139
1623247900000|2021-06-09 14:11:40|1093.6||1093.6||1093.6||1093.6||618
1623247910000|2021-06-09 14:11:50|1093.8|1093.2|1093.6|1093.2|1093.8|1093.2|1093.6|1093.2|35
1623247950000|2021-06-09 14:12:30|1093.4|1093|1093.4|1092.8|1093.6|1093.2|1093.2|1092.6|3815
1623247960000|2021-06-09 14:12:40|1093.2|1092.6|1092.8|1092.2|1093.2|1092.6|1092.8|1092.2|93
1623247990000|2021-06-09 14:13:10||1092.4||1092.4||1092.4||1092.4|0
1623248000000|2021-06-09 14:13:20|1092.6|1092.2|1092.8|1092.2|1092.8|1092.2|1092.6|1092.2|2000
1623248010000|2021-06-09 14:13:30|1092.6|1092.4|1093|1092.4|1093|1092.8|1092.6|1092.2|1401
1623248030000|2021-06-09 14:13:50|1093.2|1092.6|1093.4|1093|1093.4|1093|1093.2|1092.6|318
1623248040000|2021-06-09 14:14:00|1093.2|1093.2|1093.2|1092.6|1093.4|1093.2|1092.8|1092.4|12396
1623248050000|2021-06-09 14:14:10|1093||1093||1093||1093||0
1623248070000|2021-06-09 14:14:30|1093.2||1093||1093.2||1093||0
1623248090000|2021-06-09 14:14:50|1092.8||1092.8||1093||1092.8||250
1623248100000|2021-06-09 14:15:00|1092.6|1092.2|1092.6|1092|1092.6|1092.2|1092.4|1091.8|2
1623248130000|2021-06-09 14:15:30||1092.2||1092.2||1092.2||1092.2|0
1623248150000|2021-06-09 14:15:50|1092.6|1091.7|1093.9|1093|1093.9|1093|1092.6|1091.7|362
1623248160000|2021-06-09 14:16:00|1093.4|1092.5|1093.6|1092.5|1094.1|1093|1093.4|1092.5|117
1623248170000|2021-06-09 14:16:10|1093.8|1093.6|1094.1|1093.2|1094.7|1093.6|1093.8|1093.1|0
1623248190000|2021-06-09 14:16:30|1093.7|1092.8|1093.9|1092.8|1093.9|1092.8|1093.4|1092.3|304
1623248210000|2021-06-09 14:16:50|1093.4|1092.1|1093.4|1092.1|1093.4|1092.1|1093.4|1092.1|49
1623248220000|2021-06-09 14:17:00|1093.9|1092.6|1093.2|1092.1|1093.9|1092.6|1093.2|1092.1|0
1623248230000|2021-06-09 14:17:10|1093.7|1092.6|1093.4|1092.1|1093.9|1092.6|1093.4|1092.1|0
1623248240000|2021-06-09 14:17:20|1093.7|1092.6|1093.7|1092.6|1093.7|1092.6|1093.7|1092.6|0
1623248250000|2021-06-09 14:17:30|1093.2|1092.1|1093.9|1092.8|1093.9|1092.8|1093.2|1092.1|0
1623248270000|2021-06-09 14:17:50|1093.4|1092.3|1093.7|1092.8|1093.7|1092.8|1093.4|1092.3|0
1623248280000|2021-06-09 14:18:00||1092.6||1092.6||1092.6||1092.6|0
1623248290000|2021-06-09 14:18:10|1093.2|1092.1|1093.2|1092.1|1093.2|1092.1|1093.2|1092.1|0
1623248300000|2021-06-09 14:18:20|1093.7|1092.6|1093.2|1092.1|1093.7|1092.6|1093.2|1092.1|0
1623248310000|2021-06-09 14:18:30|1093|1092.6|1093.7|1092.8|1093.7|1092.8|1093|1092.6|250
1623248320000|2021-06-09 14:18:40|1093.2|1092.3|1092.6|1091.5|1093.3|1092.4|1092.6|1091.5|109
1623248340000|2021-06-09 14:19:00|1092.9|1092|1092.4|1091.5|1092.9|1092|1092.4|1091.5|0
1623248360000|2021-06-09 14:19:20|1092.9|1092|1092.9|1092|1092.9|1092|1092.9|1092|0
1623248380000|2021-06-09 14:19:40|1092.6|1091.5|1093.1|1092|1093.1|1092|1092.6|1091.5|0
1623248410000|2021-06-09 14:20:10|1093.3|1092.2|1093.3|1092.6|1093.3|1092.6|1092.8|1091.9|0
1623248420000|2021-06-09 14:20:20|1092.8|1091.7|1093.3|1092.2|1093.3|1092.2|1092.8|1091.7|588
1623248440000|2021-06-09 14:20:40|1092.8|1091.7|1093.1|1092|1093.1|1092|1092.6|1091.5|1000
1623248450000|2021-06-09 14:20:50|1092.8|1091.7|1092.8|1091.7|1093.3|1092.2|1092.8|1091.7|0
1623248460000|2021-06-09 14:21:00|1093.1|1092|1093.1|1092|1093.1|1092|1093.1|1092|50
1623248500000|2021-06-09 14:21:40|1092.6|1091.5|1093.1|1092|1093.1|1092|1092.6|1091.5|750
1623248510000|2021-06-09 14:21:50|1092.6|1091.5|1093.5|1092.6|1093.5|1092.6|1092.6|1091.5|1048
1623248520000|2021-06-09 14:22:00||1092.4||1092.4||1092.4||1092.4|0
1623248530000|2021-06-09 14:22:10|1093|1092.6|1093|1092.1|1093|1092.6|1093|1092.1|915
1623248540000|2021-06-09 14:22:20|1093.2|1092.3|1093.6|1092.3|1093.6|1092.3|1093.2|1092.3|0
1623248550000|2021-06-09 14:22:30|1093.8|1092.5|1094.7|1093.8|1094.7|1093.8|1093.8|1092.5|1963
1623248560000|2021-06-09 14:22:40|1094.4|1093.3|1093.4|1092.5|1094.4|1093.3|1093.4|1092.5|3738
1623248570000|2021-06-09 14:22:50|1093.9|1093|1092.8|1091.7|1093.9|1093|1092.8|1091.7|457
1623248580000|2021-06-09 14:23:00|1093.5|1091.9|1093|1092.1|1093.5|1092.4|1093|1091.9|193
1623248590000|2021-06-09 14:23:10|1093.5|1092.6|1093.5|1092.6|1093.5|1092.6|1093|1092.1|250
1623248620000|2021-06-09 14:23:40|1093|1092.1|1093.9|1093|1093.9|1093|1093|1092.1|239
1623248630000|2021-06-09 14:23:50|1094.1||1094.1||1094.1||1094.1||0
1623248640000|2021-06-09 14:24:00|1093.6|1092.7|1093.7|1093|1094.1|1093.2|1093.2|1092.5|166
1623248650000|2021-06-09 14:24:10|1093.9|1092.5|1093.4|1092.5|1093.9|1092.5|1093.4|1092.5|0
1623248690000|2021-06-09 14:24:50|1093.9|1093|1093.9|1093|1093.9|1093|1093.9|1093|0
1623248700000|2021-06-09 14:25:00|1093.4|1092.5|1093.4|1092.5|1093.4|1092.5|1093.4|1092.5|0
1623248710000|2021-06-09 14:25:10|1093.9|1093|1093.4|1092.5|1093.9|1093|1093.4|1092.5|0
1623248720000|2021-06-09 14:25:20|1093.2|1092.3|1093.2|1092.3|1093.2|1092.3|1093.2|1092.3|0
1623248730000|2021-06-09 14:25:30|1093.7|1092.8|1093.7|1092.8|1093.7|1092.8|1093.7|1092.8|194
1623248740000|2021-06-09 14:25:40|1093.4|1092.5|1093.4|1092.5|1093.9|1093|1093.4|1092.5|925
1623248760000|2021-06-09 14:26:00|1094.1|1093.2|1093.6|1092.5|1094.1|1093.2|1093.6|1092.5|283
1623248770000|2021-06-09 14:26:10|1093.8|1092.7|1093.8|1092.9|1094.3|1093.4|1093.8|1092.7|317
1623248780000|2021-06-09 14:26:20|1094.3|1093.4|1094.3|1093.4|1094.3|1093.4|1094.3|1093.4|0
1623248790000|2021-06-09 14:26:30|1094.5|1093.6|1094|1093.1|1094.5|1093.6|1094|1092.9|2328
1623248800000|2021-06-09 14:26:40|1094.4|1093.3|1094.9|1093.8|1094.9|1093.8|1094.4|1093.3|839
1623248810000|2021-06-09 14:26:50|1094.4|1093.3|1094|1092.9|1094.4|1093.4|1093.8|1092.9|686
1623248850000|2021-06-09 14:27:30|1093.9|1093|1093.6|1092.5|1093.9|1093|1093.4|1092.5|97
1623248870000|2021-06-09 14:27:50|1094.1|1093|1095.1|1094|1095.1|1094|1094|1092.9|1000
1623248890000|2021-06-09 14:28:10|1094.8|1093.5|1094|1093.1|1095.3|1094.2|1094|1093.1|0
1623248900000|2021-06-09 14:28:20|1094.2|1093.6|1094.4|1093.3|1094.7|1093.6|1094.2|1093.3|0
1623248910000|2021-06-09 14:28:30|1094.9|1093.6|1094.4|1093.3|1094.9|1093.6|1094.4|1093.3|0
1623248920000|2021-06-09 14:28:40|1094.5|1093.1|1093.4|1092.3|1094.5|1093.8|1093.4|1092.3|773
1623248930000|2021-06-09 14:28:50|1093.9|1092.5|1093.9|1092.8|1093.9|1092.8|1093.9|1092.5|0
1623248940000|2021-06-09 14:29:00|1093.4|1092.5|1093.9|1093|1093.9|1093|1093.4|1092.5|0
1623248950000|2021-06-09 14:29:10|1094.1|1092.5|1093.4|1092.5|1094.1|1092.5|1093.4|1092.5|440
1623248960000|2021-06-09 14:29:20|1093.9|1093|1093.6|1092.9|1093.9|1093|1093.4|1092.3|1500
1623248970000|2021-06-09 14:29:30|1094.1|1093.4|1094.3|1093.4|1094.5|1093.4|1094|1092.9|761
1623248980000|2021-06-09 14:29:40|1093.8|1092.9|1093.8|1092.9|1093.8|1092.9|1093.8|1092.9|0
1623248990000|2021-06-09 14:29:50|1094.5|1093.4|1094.5|1093.4|1094.5|1093.4|1094.5|1093.4|0
1623249000000|2021-06-09 14:30:00|1094|1092.9|1094|1093.1|1094|1093.1|1094|1092.9|22
1623249020000|2021-06-09 14:30:20|1094.5|1093.6|1094.5|1093.4|1094.5|1093.6|1094|1092.9|200
1623249030000|2021-06-09 14:30:30|1094.3|1092.9|1093.8|1092.9|1094.3|1092.9|1093.8|1092.9|0
